date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-04-23,19.73,19.94,19.71,19.8,25700,4.71407290461594,4.76424803436603,4.70929432083022,4.73079794786597,107563.249499916,0.0,1.0
2007-04-24,19.62,19.76,19.54,19.76,43700,4.68779069379446,4.72124078029452,4.66867635865157,4.72124078029452,182899.377554333,0.0,1.0
2007-04-25,19.83,19.99,19.63,19.72,43700,4.73796582354456,4.77619449383034,4.69017998568732,4.71168361272308,182899.377554332,0.0,1.0
2007-04-26,19.53,19.86,19.52,19.84,37600,4.66628706675871,4.74513369922314,4.66389777486585,4.74035511543742,157368.80082478,0.0,1.0
2007-04-27,19.71,19.71,19.5,19.57,27600,4.70929432083022,4.70929432083022,4.65911919108012,4.67584423433015,115515.396350105,0.0,1.0
2007-04-30,19.51,19.7,19.5,19.7,42700,4.66150848297298,4.70690502893735,4.65911919108012,4.70690502893735,178714.037106865,0.0,1.0
2007-05-01,19.71,19.76,19.5,19.55,29100,4.70929432083022,4.72124078029452,4.65911919108012,4.67106565054443,121793.407021306,0.0,1.0
2007-05-02,19.6,19.88,19.6,19.77,45100,4.68301211000874,4.74991228300886,4.68301211000874,4.72363007218739,188758.854180787,0.0,1.0
2007-05-03,19.69,19.72,19.51,19.6,25900,4.70451573704449,4.71168361272308,4.66150848297298,4.68301211000874,108400.31758941,0.0,1.0
2007-05-04,19.63,19.7,19.6,19.67,16700,4.69017998568732,4.70690502893735,4.68301211000874,4.69973715325877,69895.1854727084,0.0,1.0
2007-05-07,19.84,19.92,19.63,19.63,35800,4.74035511543742,4.75946945058031,4.69017998568732,4.69017998568732,149835.188019339,0.0,1.0
2007-05-08,19.9,19.95,19.75,19.77,57900,4.75469086679459,4.76663732625889,4.71885148840166,4.72363007218739,242331.211908372,0.0,1.0
2007-05-09,19.76,19.95,19.74,19.94,29500,4.72124078029452,4.76663732625889,4.7164621965088,4.76424803436603,123467.543200293,0.0,1.0
2007-05-10,19.85,19.93,19.67,19.8,34200,4.74274440733028,4.76185874247317,4.69973715325877,4.73079794786597,143138.643303391,0.0,1.0
2007-05-11,19.82,20.0,19.66,19.75,52400,4.73557653165169,4.7785837857232,4.69734786136591,4.71885148840166,219311.839447301,0.0,1.0
2007-05-14,19.98,19.99,19.77,19.82,28800,4.77380520193748,4.77619449383034,4.72363007218739,4.73557653165169,120537.804887066,0.0,1.0
2007-05-15,19.83,19.98,19.76,19.98,36800,4.73796582354456,4.77380520193748,4.72124078029452,4.77380520193748,154020.528466806,0.0,1.0
2007-05-16,19.75,19.93,19.65,19.87,51900,4.71885148840166,4.76185874247317,4.69495856947305,4.747522991116,217219.169223567,0.0,1.0
2007-05-17,19.62,19.79,19.5,19.68,70100,4.68779069379446,4.72840865597311,4.65911919108012,4.70212644515163,293392.365367476,0.0,1.0
2007-05-18,19.79,19.82,19.54,19.54,30000,4.72840865597311,4.73557653165169,4.66867635865157,4.66867635865157,125560.213424027,0.0,1.0
2007-05-21,19.68,20.0,19.58,19.64,82200,4.70212644515163,4.7785837857232,4.67823352622302,4.69256927758019,344034.984781834,0.0,1.0
2007-05-22,19.98,19.98,19.71,19.72,38300,4.77380520193748,4.77380520193748,4.70929432083022,4.71168361272308,160298.539138008,0.0,1.0
2007-05-23,19.89,19.99,19.77,19.98,45900,4.75230157490172,4.77619449383034,4.72363007218739,4.77380520193748,192107.126538761,0.0,1.0
2007-05-24,20.0,20.0,19.82,19.94,46400,4.7785837857232,4.7785837857232,4.73557653165169,4.76424803436603,194199.796762495,0.0,1.0
2007-05-25,19.87,20.0,19.79,19.99,34000,4.747522991116,4.7785837857232,4.72840865597311,4.77619449383034,142301.575213897,0.0,1.0
2007-05-29,19.95,20.04,19.8,19.99,34400,4.76663732625889,4.78814095329465,4.73079794786597,4.77619449383034,143975.711392884,0.0,1.0
2007-05-30,19.97,20.2,19.8,19.8,62500,4.77141591004462,4.82636962358043,4.73079794786597,4.73079794786597,261583.777966723,0.0,1.0
2007-05-31,19.78,20.05,19.78,20.04,61600,4.72601936408025,4.79053024518751,4.72601936408025,4.78814095329465,257816.971564002,0.0,1.0
2007-06-01,20.12,20.12,19.8,19.8,42500,4.80725528843754,4.80725528843754,4.73079794786597,4.73079794786597,177876.969017372,0.0,1.0
2007-06-04,20.18,20.42,20.1,20.12,46600,4.82159103979471,4.87893404522339,4.80247670465182,4.80725528843754,195036.864851989,0.0,1.0
2007-06-05,20.07,20.18,20.01,20.03,46200,4.79530882897323,4.82159103979471,4.78097307761606,4.78575166140179,193362.728673002,0.0,1.0
2007-06-06,19.94,20.16,19.87,20.16,40600,4.76424803436603,4.81681245600899,4.747522991116,4.81681245600899,169924.822167183,0.0,1.0
2007-06-07,19.79,19.96,19.66,19.96,52800,4.72840865597311,4.76902661815176,4.69734786136591,4.76902661815176,220985.975626287,0.0,1.0
2007-06-08,20.0,20.0,19.81,19.98,37700,4.7785837857232,4.7785837857232,4.73318723975883,4.77380520193748,157787.334869527,0.0,1.0
2007-06-11,20.05,20.13,19.79,19.79,34600,4.79053024518751,4.8096445803304,4.72840865597311,4.72840865597311,144812.779482378,0.0,1.0
2007-06-12,19.95,19.99,19.82,19.95,29400,4.76663732625889,4.77619449383034,4.73557653165169,4.76663732625889,123049.009155547,0.0,1.0
2007-06-13,19.55,19.76,19.49,19.75,39600,4.76663732625889,4.81783905712919,4.75200826029595,4.8154008794687,162416.384341877,0.4,1.0
2007-06-14,19.45,19.45,19.25,19.45,41500,4.74225554965399,4.74225554965399,4.69349199644418,4.74225554965399,170209.089651209,0.0,1.0
2007-06-15,19.4,19.5,19.36,19.46,25400,4.73006466135154,4.75444643795644,4.72031195070957,4.74469372731448,104176.165714234,0.0,1.0
2007-06-18,19.45,19.66,19.31,19.31,29400,4.74225554965399,4.79345728052429,4.70812106240712,4.70812106240712,120581.861102302,0.0,1.0
2007-06-19,19.34,19.5,19.25,19.45,38000,4.71543559538859,4.75444643795644,4.69349199644418,4.74225554965399,155854.106186649,0.0,1.0
2007-06-20,19.25,19.57,19.22,19.27,57700,4.69349199644418,4.77151368157987,4.68617746346271,4.69836835176516,236652.155972886,0.0,1.0
2007-06-21,19.28,19.71,19.25,19.26,40100,4.70080652942565,4.80564816882674,4.69349199644418,4.69593017410467,164467.096265385,0.0,1.0
2007-06-22,19.15,19.35,19.15,19.33,33700,4.66911021983927,4.71787377304909,4.66911021983927,4.7129974177281,138217.983644476,0.0,1.0
2007-06-25,18.95,19.25,18.9,18.9,65100,4.62034666662947,4.69349199644418,4.60815577832701,4.60815577832701,267002.692440812,0.0,1.0
2007-06-26,18.9,19.05,18.9,18.98,47300,4.60815577832701,4.64472844323437,4.60815577832701,4.62766119961094,193997.347963908,0.0,1.0
2007-06-27,18.9,19.0,18.8,18.8,63700,4.60815577832701,4.63253755493192,4.58377400172211,4.58377400172211,261260.699054989,0.0,1.0
2007-06-28,18.85,18.95,18.81,18.83,58900,4.59596489002456,4.62034666662947,4.5862121793826,4.59108853470358,241573.864589306,0.0,1.0
2007-06-29,18.5,19.0,18.23,18.76,61800,4.51062867190739,4.63253755493192,4.44479787507415,4.57402129108015,253467.993745656,0.0,1.0
2007-07-02,18.7,18.88,18.36,18.36,52500,4.5593922251172,4.60327942300603,4.47649418466053,4.47649418466053,215324.751968397,0.0,1.0
2007-07-03,18.96,19.19,18.6,18.6,29900,4.62278484428996,4.67886293048124,4.5350104485123,4.5350104485123,122632.573025811,0.0,1.0
2007-07-05,19.15,19.19,18.7,18.7,38800,4.66911021983927,4.67886293048124,4.5593922251172,4.5593922251172,159135.245264263,0.0,1.0
2007-07-06,19.07,19.2,18.91,19.19,30800,4.64960479855535,4.68130110814173,4.6105939559875,4.67886293048124,126323.854488126,0.0,1.0
2007-07-09,19.27,19.5,18.92,18.92,34100,4.69836835176516,4.75444643795644,4.61303213364799,4.61303213364799,139858.553183283,0.0,1.0
2007-07-10,19.47,19.47,18.98,19.07,50600,4.74713190497497,4.74713190497497,4.62766119961094,4.64960479855535,207532.046659065,0.0,1.0
2007-07-11,19.37,19.49,19.2,19.49,16600,4.72275012837007,4.75200826029595,4.68130110814173,4.75200826029595,68083.6358604836,0.0,1.0
2007-07-12,19.07,19.46,19.06,19.21,41100,4.64960479855535,4.74469372731448,4.64716662089486,4.68373928580222,168568.520112402,0.0,1.0
2007-07-13,19.11,19.38,19.03,19.29,20600,4.65935750919731,4.72518830603056,4.63985208791339,4.70324470708614,84489.3312485521,0.0,1.0
2007-07-16,18.96,19.1,18.71,19.05,57500,4.62278484428996,4.65691933153682,4.56183040277769,4.64472844323437,235831.871203482,0.0,1.0
2007-07-17,19.39,19.4,18.76,18.9,38900,4.72762648369105,4.73006466135154,4.57402129108015,4.60815577832701,159545.387648965,0.0,1.0
2007-07-18,19.02,19.3,18.88,19.3,40900,4.6374139102529,4.70568288474663,4.60327942300603,4.70568288474663,167748.235342999,0.0,1.0
2007-07-19,18.86,19.25,18.84,19.03,29600,4.59840306768505,4.69349199644418,4.59352671236407,4.63985208791339,121402.145871706,0.0,1.0
2007-07-20,18.8,18.84,18.51,18.72,38700,4.58377400172211,4.59352671236407,4.51306684956788,4.56426858043818,158725.102879561,0.0,1.0
2007-07-23,18.5,19.09,18.45,18.9,37400,4.51062867190739,4.65448115387633,4.49843778360494,4.60815577832701,153393.251878439,0.0,1.0
2007-07-24,17.7,18.57,17.5,18.45,100900,4.31557445906815,4.52769591553083,4.26681090585835,4.49843778360494,413833.666164025,0.0,1.0
2007-07-25,17.94,18.12,17.7,17.89,100600,4.37409072291993,4.41797792080876,4.31557445906815,4.36189983461747,412603.239009919,0.0,1.0
2007-07-26,17.55,17.9,16.87,17.9,138600,4.2790017941608,4.36433801227796,4.11320571324744,4.36433801227796,568457.345196568,0.0,1.0
2007-07-27,17.64,17.9,17.55,17.72,63000,4.30094539310521,4.36433801227796,4.2790017941608,4.32045081438914,258389.702362077,0.0,1.0
2007-07-30,17.81,18.08,17.4,17.72,71500,4.34239441333355,4.40822521016679,4.24242912925344,4.32045081438914,293251.805061722,0.0,1.0
2007-07-31,18.09,18.15,17.89,17.89,80600,4.41066338782728,4.42529245379023,4.36189983461747,4.36189983461747,330574.762069578,0.0,1.0
2007-08-01,17.95,18.68,17.6,18.0,120000,4.37652890058042,4.55451586979622,4.29119268246325,4.38871978888287,492170.86164205,0.0,1.0
2007-08-02,17.58,18.4,17.2,18.03,79800,4.28631632714227,4.48624689530249,4.19366557604363,4.39603432186434,327293.622991963,0.0,1.0
2007-08-03,17.23,17.8,17.22,17.62,70400,4.2009801090251,4.33995623567306,4.19854193136461,4.29606903778423,288740.238830003,0.0,1.0
2007-08-06,16.9,17.22,16.37,17.2,124300,4.12052024622892,4.19854193136461,3.99129683022292,4.19366557604363,509806.984184224,0.0,1.0
2007-08-07,17.08,17.18,16.75,16.93,58100,4.16440744411774,4.18878922072265,4.08394758132156,4.12783477921039,238292.725511693,0.0,1.0
2007-08-08,17.28,17.7,17.08,17.08,66600,4.21317099732755,4.31557445906815,4.16440744411774,4.16440744411774,273154.828211338,0.0,1.0
2007-08-09,17.15,17.37,17.0,17.05,54300,4.18147468774118,4.23511459627197,4.14490202283382,4.15709291113627,222707.314893028,0.0,1.0
2007-08-10,16.93,17.1,16.27,16.95,92700,4.12783477921039,4.16928379943873,3.96691505361802,4.13271113453137,380201.990618484,0.0,1.0
2007-08-13,17.05,17.17,16.85,17.09,71200,4.15709291113627,4.18635104306216,4.10832935792646,4.16684562177824,292021.377907617,0.0,1.0
2007-08-14,16.37,17.12,16.37,17.12,109200,3.99129683022292,4.17416015475971,3.99129683022292,4.17416015475971,447875.484094266,0.0,1.0
2007-08-15,15.53,17.0,15.34,16.27,240600,3.78648990674172,4.14490202283382,3.7401645311924,3.96691505361802,986802.577592311,0.0,1.0
2007-08-16,16.2,16.2,15.0,15.37,150900,3.94984780999458,3.94984780999458,3.65726649073572,3.74747906417387,618904.858514879,0.0,1.0
2007-08-17,17.0,17.0,16.06,16.06,102200,4.14490202283382,4.14490202283382,3.91571332274771,3.91571332274771,419165.517165146,0.0,1.0
2007-08-20,17.25,17.29,16.75,16.9,81200,4.20585646434608,4.21560917498805,4.08394758132156,4.12052024622892,333035.616377788,0.0,1.0
2007-08-21,17.35,17.5,17.11,17.2,111000,4.23023824095099,4.26681090585835,4.17172197709922,4.19366557604363,455258.047018897,0.0,1.0
2007-08-22,17.5,17.73,16.92,17.73,128100,4.26681090585835,4.32288899204963,4.1253966015499,4.32288899204963,525392.394802888,0.0,1.0
2007-08-23,17.59,17.67,17.36,17.42,68400,4.28875450480276,4.30825992608668,4.23267641861148,4.24730548457442,280537.391135969,0.0,1.0
2007-08-24,17.69,17.79,17.4,17.58,66800,4.31313628140766,4.33751805801257,4.24242912925344,4.28631632714227,273975.112980742,0.0,1.0
2007-08-27,17.42,17.71,17.29,17.65,59500,4.24730548457442,4.31801263672865,4.21560917498805,4.3033835707657,244034.718897517,0.0,1.0
2007-08-28,17.37,17.5,16.93,17.36,87700,4.23511459627197,4.26681090585835,4.12783477921039,4.23267641861148,359694.871383399,0.0,1.0
2007-08-29,17.23,17.49,17.17,17.4,67600,4.2009801090251,4.26437272819785,4.18635104306216,4.24242912925344,277256.252058355,0.0,1.0
2007-08-30,17.4,17.52,17.03,17.03,36800,4.24242912925344,4.27168726117933,4.15221655581529,4.15221655581529,150932.397570229,0.0,1.0
2007-08-31,17.67,17.76,17.51,17.6,50500,4.30825992608668,4.3302035250311,4.26924908351884,4.29119268246325,207121.904274363,0.0,1.0
2007-09-04,17.84,17.84,17.54,17.67,188700,4.34970894631502,4.34970894631502,4.27656361650031,4.30825992608668,773938.679932125,0.0,1.0
2007-09-05,17.68,17.78,17.51,17.66,64100,4.31069810374717,4.33507988035208,4.26924908351884,4.30582174842619,262901.268593796,0.0,1.0
2007-09-06,17.7,17.86,17.53,17.82,71400,4.31557445906815,4.354585301636,4.27412543883982,4.34483259099404,292841.66267702,0.0,1.0
2007-09-07,17.65,17.7,17.52,17.55,59100,4.3033835707657,4.31557445906815,4.27168726117933,4.2790017941608,242394.14935871,0.0,1.0
2007-09-10,17.58,17.73,17.45,17.54,33000,4.28631632714227,4.32288899204963,4.25462001755589,4.27656361650031,135346.986951564,0.0,1.0
2007-09-11,17.57,17.83,17.54,17.71,78100,4.28387814948178,4.34727076865453,4.27656361650031,4.31801263672865,320321.202452034,0.0,1.0
2007-09-12,17.21,17.31,17.0,17.31,88900,4.29363086012374,4.31857932531911,4.24123908321346,4.31857932531911,356334.545246842,0.4,1.0
2007-09-13,17.13,17.33,17.11,17.11,49300,4.27367208796744,4.32356901835819,4.26868239492837,4.26868239492837,197607.34623925,0.0,1.0
2007-09-14,17.22,17.27,16.95,16.95,42800,4.29612570664328,4.30859993924096,4.22876485061577,4.22876485061577,171553.639331438,0.0,1.0
2007-09-17,17.15,17.19,17.0,17.17,58900,4.27866178100652,4.28864116708467,4.24123908321346,4.28365147404559,236086.667210787,0.0,1.0
2007-09-18,17.21,17.29,16.9,17.28,103400,4.29363086012374,4.31358963228004,4.21629061801808,4.3110947857605,414454.352964268,0.0,1.0
2007-09-19,17.37,17.42,17.16,17.16,95100,4.33354840443634,4.34602263703403,4.28115662752605,4.28115662752605,381185.773374293,0.0,1.0
2007-09-20,16.97,17.35,16.85,17.24,87700,4.23375454365484,4.32855871139726,4.2038163854204,4.30111539968235,351524.6301254,0.0,1.0
2007-09-21,17.05,17.09,16.88,16.97,78700,4.25371331581114,4.26369270188929,4.21130092497901,4.23375454365484,315450.266714584,0.0,1.0
2007-09-24,16.81,17.18,16.71,17.18,76900,4.19383699934225,4.28614632056513,4.16888853414687,4.28614632056513,308235.39403242,0.0,1.0
2007-09-25,17.37,17.38,16.59,16.67,210400,4.33354840443634,4.33604325095587,4.13895037591243,4.15890914806873,843338.451292863,0.0,1.0
2007-09-26,17.34,17.35,17.16,17.31,138000,4.32606386487773,4.32855871139726,4.28115662752605,4.31857932531911,553140.238965851,0.0,1.0
2007-09-27,17.11,17.35,17.02,17.31,49800,4.26868239492837,4.32855871139726,4.24622877625253,4.31857932531911,199611.477539851,0.0,1.0
2007-09-28,17.13,17.17,17.03,17.1,38800,4.27367208796744,4.28365147404559,4.24872362277207,4.26618754840883,155520.588926631,0.0,1.0
2007-10-01,17.09,17.15,17.02,17.03,82200,4.26369270188929,4.27866178100652,4.24622877625253,4.24872362277207,329479.18581879,0.0,1.0
2007-10-02,17.38,17.4,17.02,17.09,73700,4.33604325095587,4.34103294399495,4.24622877625253,4.26369270188929,295408.953708575,0.0,1.0
2007-10-03,17.31,17.35,17.2,17.26,62100,4.31857932531911,4.32855871139726,4.2911360136042,4.30610509272143,248913.107534633,0.0,1.0
2007-10-04,17.46,17.48,17.14,17.14,55400,4.35600202311217,4.36099171615125,4.27616693448698,4.27616693448698,222057.748106581,0.0,1.0
2007-10-05,17.65,17.66,17.3,17.42,69900,4.40340410698338,4.40589895350292,4.31608447879958,4.34602263703403,280177.555824008,0.0,1.0
2007-10-08,17.55,17.65,17.44,17.65,54900,4.37845564178801,4.40340410698338,4.3510123300731,4.40340410698338,220053.61680598,0.0,1.0
2007-10-09,17.53,17.69,17.5,17.58,55700,4.37346594874893,4.41338349306153,4.36598140919032,4.38594018134662,223260.226886942,0.0,1.0
2007-10-10,17.55,17.73,17.45,17.46,48700,4.37845564178801,4.42336287913968,4.35350717659264,4.35600202311217,195202.388678529,0.0,1.0
2007-10-11,17.58,17.66,17.5,17.53,54100,4.38594018134662,4.40589895350292,4.36598140919032,4.37346594874893,216847.006725019,0.0,1.0
2007-10-12,17.61,17.85,17.47,17.47,54600,4.39342472090523,4.45330103737413,4.35849686963171,4.35849686963171,218851.13802562,0.0,1.0
2007-10-15,17.17,17.61,17.17,17.61,61600,4.28365147404559,4.39342472090523,4.28365147404559,4.39342472090523,246908.976234032,0.0,1.0
2007-10-16,17.2,17.33,17.06,17.06,63200,4.2911360136042,4.32356901835819,4.25620816233068,4.25620816233068,253322.196395955,0.0,1.0
2007-10-17,17.25,17.35,17.2,17.22,41800,4.30361024620189,4.32855871139726,4.2911360136042,4.29612570664328,167545.376730236,0.0,1.0
2007-10-18,17.3,17.45,17.05,17.25,66500,4.31608447879958,4.35350717659264,4.25371331581114,4.30361024620189,266549.462979921,0.0,1.0
2007-10-19,16.9,17.15,16.9,17.15,60200,4.21629061801808,4.27866178100652,4.21629061801808,4.27866178100652,241297.40859235,0.0,1.0
2007-10-22,16.85,17.09,16.76,16.76,48300,4.2038163854204,4.26369270188929,4.18136276674456,4.18136276674456,193599.083638048,0.0,1.0
2007-10-23,17.03,17.25,16.89,16.92,87400,4.24872362277207,4.30361024620189,4.21379577149855,4.22128031105716,350322.151345039,0.0,1.0
2007-10-24,16.9,16.97,16.65,16.96,70400,4.21629061801808,4.23375454365484,4.15391945502965,4.23125969713531,282181.687124608,0.0,1.0
2007-10-25,16.75,16.99,16.75,16.81,46800,4.17886792022502,4.23874423669392,4.17886792022502,4.19383699934225,187586.689736245,0.0,1.0
2007-10-26,16.83,16.86,16.66,16.8,33500,4.19882669238132,4.20631123193993,4.15641430154919,4.19134215282271,134276.797140261,0.0,1.0
2007-10-29,16.85,16.94,16.8,16.85,70300,4.2038163854204,4.22627000409623,4.19134215282271,4.2038163854204,281780.860864488,0.0,1.0
2007-10-30,16.77,16.87,16.72,16.8,59300,4.1838576132641,4.20880607845947,4.17138338066641,4.19134215282271,237689.972251268,0.0,1.0
2007-10-31,16.9,17.04,16.73,16.73,87900,4.21629061801808,4.25121846929161,4.17387822718595,4.17387822718595,352326.28264564,0.0,1.0
2007-11-01,16.76,16.89,16.64,16.81,77800,4.18136276674456,4.21379577149855,4.15142460851011,4.19383699934225,311842.830373502,0.0,1.0
2007-11-02,16.67,16.85,16.5,16.76,78800,4.15890914806873,4.2038163854204,4.11649675723659,4.18136276674456,315851.092974703,0.0,1.0
2007-11-05,16.62,16.7,16.51,16.61,69600,4.14643491547104,4.16639368762734,4.11899160375613,4.1439400689515,278975.077043647,0.0,1.0
2007-11-06,16.69,16.75,16.6,16.62,91600,4.1638988411078,4.17886792022502,4.14144522243196,4.14643491547104,367156.854270087,0.0,1.0
2007-11-07,16.35,16.68,16.35,16.68,58400,4.07907405944353,4.16140399458826,4.07907405944353,4.16140399458826,234082.535910186,0.0,1.0
2007-11-08,16.43,16.51,16.2,16.38,85900,4.09903283159983,4.11899160375613,4.04165136165047,4.08655859900214,344309.757443236,0.0,1.0
2007-11-09,16.45,16.66,16.22,16.25,47200,4.1040225246389,4.15641430154919,4.04664105468954,4.05412559424816,189189.994776726,0.0,1.0
2007-11-12,16.36,16.54,16.31,16.47,69800,4.08156890596307,4.12647614331474,4.06909467336538,4.10901221767798,279776.729563887,0.0,1.0
2007-11-13,16.51,16.54,16.28,16.42,103400,4.11899160375613,4.12647614331474,4.06161013380677,4.09653798508029,414454.352964268,0.0,1.0
2007-11-14,16.55,16.59,16.42,16.52,81300,4.12897098983428,4.13895037591243,4.09653798508029,4.12148645027566,325871.749477708,0.0,1.0
2007-11-15,16.36,16.55,16.33,16.37,69600,4.08156890596307,4.12897098983428,4.07408436640446,4.08406375248261,278975.077043647,0.0,1.0
2007-11-16,16.48,16.49,16.25,16.36,91200,4.11150706419752,4.11400191071705,4.05412559424816,4.08156890596307,365553.549229606,0.0,1.0
2007-11-19,16.22,16.5,16.14,16.5,90500,4.04664105468954,4.11649675723659,4.02668228253325,4.11649675723659,362747.765408765,0.0,1.0
2007-11-20,16.32,16.35,15.9,15.9,110100,4.07158951988492,4.07907405944353,3.96680596606435,3.96680596606435,441309.71239232,0.0,1.0
2007-11-21,16.1,16.18,16.04,16.11,77200,4.0167028964551,4.0366616686114,4.00173381733787,4.01919774297463,309437.87281278,0.0,1.0
2007-11-23,16.17,16.4,16.12,16.12,35600,4.03416682209186,4.09154829204122,4.02169258949417,4.02169258949417,142694.148602785,0.0,1.0
2007-11-26,16.37,16.54,16.17,16.17,88200,4.08406375248261,4.12647614331474,4.03416682209186,4.03416682209186,353528.761426,0.0,1.0
2007-11-27,16.45,16.52,16.29,16.37,91600,4.1040225246389,4.12148645027566,4.06410498032631,4.08406375248261,367156.854270087,0.0,1.0
2007-11-28,16.67,16.67,16.36,16.45,264300,4.15890914806873,4.15890914806873,4.08156890596307,4.1040225246389,1059383.80549764,0.0,1.0
2007-11-29,16.66,16.69,16.4,16.61,75000,4.15641430154919,4.1638988411078,4.09154829204122,4.1439400689515,300619.695090136,0.0,1.0
2007-11-30,16.61,16.95,16.52,16.95,64300,4.1439400689515,4.22876485061577,4.12148645027566,4.22876485061577,257731.285257277,0.0,1.0
2007-12-03,16.73,16.73,16.52,16.61,55100,4.17387822718595,4.17387822718595,4.12148645027566,4.1439400689515,220855.26932622,0.0,1.0
2007-12-04,16.65,16.72,16.56,16.65,77000,4.15391945502965,4.17138338066641,4.13146583635381,4.15391945502965,308636.22029254,0.0,1.0
2007-12-05,16.73,16.96,16.66,16.67,92100,4.17387822718595,4.23125969713531,4.15641430154919,4.15890914806873,369160.985570688,0.0,1.0
2007-12-06,16.9,17.5,16.62,16.8,121000,4.21629061801808,4.36598140919032,4.14643491547104,4.19134215282271,484999.774745421,0.0,1.0
2007-12-07,16.98,17.12,16.91,16.92,112800,4.23624939017438,4.27117724144791,4.21878546453762,4.22128031105716,452132.021415566,0.0,1.0
2007-12-10,16.46,16.68,16.33,16.53,106300,4.20631123193993,4.26253167367911,4.17309006182133,4.22419955431149,415969.694946479,0.4,1.0
2007-12-11,16.29,16.46,16.17,16.41,186700,4.1628681633233,4.20631123193993,4.13220246782921,4.19353385881739,730588.35415341,0.0,1.0
2007-12-12,16.11,16.35,16.11,16.25,146500,4.11686962008216,4.17820101107035,4.11686962008216,4.15264626482527,573279.024549944,0.0,1.0
2007-12-13,15.96,16.24,15.84,16.11,137200,4.07853750071454,4.15009079020076,4.04787180522045,4.11686962008216,536886.567701382,0.0,1.0
2007-12-14,15.94,16.03,15.81,15.96,116900,4.07342655146553,4.0964258230861,4.04020538134692,4.07853750071454,457449.269419034,0.0,1.0
2007-12-17,15.62,16.05,15.6,16.05,134000,3.99165136348127,4.10153677233511,3.98654041423226,4.10153677233511,524364.432011554,0.0,1.0
2007-12-18,15.9,15.96,15.62,15.7,199100,4.06320465296749,4.07853750071454,3.99165136348127,4.01209516047734,779111.629951495,0.0,1.0
2007-12-19,16.18,16.27,15.81,16.13,148800,4.13475794245371,4.15775721407428,4.04020538134692,4.12198056933117,582279.309577009,0.0,1.0
2007-12-20,15.96,16.16,15.95,16.11,117200,4.07853750071454,4.1296469932047,4.07598202609003,4.11686962008216,458623.219639956,0.0,1.0
2007-12-21,15.98,15.98,15.72,15.77,165000,4.08364844996356,4.08364844996356,4.01720610972635,4.02998348284889,645672.621506763,0.0,1.0
2007-12-24,15.91,16.09,15.82,15.97,93700,4.065760127592,4.11175867083314,4.04276085597143,4.08109297533905,366663.78566778,0.0,1.0
2007-12-26,15.94,16.0,15.76,15.95,156600,4.07342655146553,4.08875939921257,4.02742800822438,4.07598202609003,612802.015320964,0.0,1.0
2007-12-27,15.85,16.0,15.8,15.87,151500,4.05042727984495,4.08875939921257,4.03764990672242,4.05553822909397,592844.861565301,0.0,1.0
2007-12-28,15.93,16.0,15.83,15.91,196700,4.07087107684102,4.08875939921257,4.04531633059594,4.065760127592,769720.028184123,0.0,1.0
2007-12-31,15.99,16.04,15.71,15.89,214900,4.08620392458807,4.0989812977106,4.01465063510184,4.06064917834299,840939.67492002,0.0,1.0
2008-01-02,16.13,16.13,16.01,16.09,47500,4.12198056933117,4.12198056933117,4.09131487383708,4.11175867083314,185875.451645887,0.0,1.0
2008-01-03,16.28,16.5,16.02,16.08,44400,4.16031268869879,4.21653313043797,4.09387034846159,4.10920319620864,173744.632696366,0.0,1.0
2008-01-04,15.98,16.27,15.98,16.17,86000,4.08364844996356,4.15775721407428,4.08364844996356,4.13220246782921,336532.396664131,0.0,1.0
2008-01-07,15.87,16.09,15.81,16.01,104100,4.05553822909397,4.11175867083314,4.04020538134692,4.09131487383708,407360.726659722,0.0,1.0
2008-01-08,15.87,16.08,15.87,15.98,43000,4.05553822909397,4.10920319620864,4.05553822909397,4.08364844996356,168266.198332066,0.0,1.0
2008-01-09,15.88,16.06,15.79,15.93,67900,4.05809370371848,4.10409224695962,4.03509443209791,4.07087107684102,265704.066668541,0.0,1.0
2008-01-10,15.87,16.0,15.83,15.9,43000,4.05553822909397,4.08875939921257,4.04531633059594,4.06320465296749,168266.198332066,0.0,1.0
2008-01-11,15.76,15.9,15.71,15.88,157800,4.02742800822438,4.06320465296749,4.01465063510184,4.05809370371848,617497.816204651,0.0,1.0
2008-01-14,15.95,16.0,15.85,15.87,91300,4.07598202609003,4.08875939921257,4.05042727984495,4.05553822909397,357272.183900409,0.0,1.0
2008-01-15,15.9,15.95,15.82,15.89,71600,4.06320465296749,4.07598202609003,4.04276085597143,4.06064917834299,280182.786059905,0.0,1.0
2008-01-16,15.93,16.05,15.8,15.87,75700,4.07087107684102,4.10153677233511,4.03764990672242,4.05553822909397,296226.772412497,0.0,1.0
2008-01-17,15.8,16.05,15.75,16.05,76100,4.03764990672242,4.10153677233511,4.02487253359988,4.10153677233511,297792.039373725,0.0,1.0
2008-01-18,15.76,15.94,15.74,15.94,58100,4.02742800822438,4.07342655146553,4.02231705897537,4.07342655146553,227355.026118442,0.0,1.0
2008-01-22,15.46,15.54,14.8,15.16,107800,3.95076376948915,3.97120756648521,3.78210244427163,3.87409953075391,421839.446051085,0.0,1.0
2008-01-23,15.59,15.61,15.0,15.29,55500,3.98398493960775,3.98909588885677,3.83321193676179,3.90732070087251,217180.790870457,0.0,1.0
2008-01-24,15.76,16.0,15.62,15.72,91700,4.02742800822438,4.08875939921257,3.99165136348127,4.01720610972635,358837.450861638,0.0,1.0
2008-01-25,15.92,16.08,15.85,16.0,77200,4.06831560221651,4.10920319620864,4.05042727984495,4.08875939921257,302096.523517104,0.0,1.0
2008-01-28,15.78,15.95,15.63,15.76,82000,4.0325389574734,4.07598202609003,3.99420683810578,4.02742800822438,320879.727051846,0.0,1.0
2008-01-29,15.87,16.04,15.73,15.98,56600,4.05553822909397,4.0989812977106,4.01976158435086,4.08364844996356,221485.275013835,0.0,1.0
2008-01-30,15.9,16.02,15.77,15.91,55800,4.06320465296749,4.09387034846159,4.02998348284889,4.065760127592,218354.741091378,0.0,1.0
2008-01-31,16.0,16.03,15.64,15.89,67200,4.08875939921257,4.0964258230861,3.99676231273029,4.06064917834299,262964.849486391,0.0,1.0
2008-02-01,16.08,16.1,15.97,16.03,64300,4.10920319620864,4.11431414545765,4.08109297533905,4.0964258230861,251616.664017484,0.0,1.0
2008-02-04,16.06,16.16,16.04,16.15,47300,4.10409224695962,4.1296469932047,4.0989812977106,4.12709151858019,185092.818165272,0.0,1.0
2008-02-05,16.06,16.11,15.88,16.0,77900,4.10409224695962,4.11686962008216,4.05809370371848,4.08875939921257,304835.740699254,0.0,1.0
2008-02-06,15.99,16.3,15.98,16.22,51400,4.08620392458807,4.16542363794781,4.08364844996356,4.14497984095174,201136.804517864,0.0,1.0
2008-02-07,16.01,16.1,15.91,15.98,73700,4.09131487383708,4.11431414545765,4.065760127592,4.08364844996356,288400.437606354,0.0,1.0
2008-02-08,16.13,16.22,16.0,16.0,60400,4.12198056933117,4.14497984095174,4.08875939921257,4.08875939921257,236355.311145506,0.0,1.0
2008-02-11,16.04,16.33,15.98,16.18,72500,4.0989812977106,4.17309006182133,4.08364844996356,4.13475794245371,283704.636722669,0.0,1.0
2008-02-12,16.17,16.27,16.07,16.16,90200,4.13220246782921,4.15775721407428,4.10664772158413,4.1296469932047,352967.69975703,0.0,1.0
2008-02-13,16.19,16.4,16.16,16.33,47600,4.13731341707822,4.19097838419289,4.1296469932047,4.17309006182133,186266.768386194,0.0,1.0
2008-02-14,15.91,16.26,15.81,16.26,56200,4.065760127592,4.15520173944978,4.04020538134692,4.15520173944978,219920.008052607,0.0,1.0
2008-02-15,15.88,16.02,15.75,15.92,87700,4.05809370371848,4.09387034846159,4.02487253359988,4.06831560221651,343184.781249352,0.0,1.0
2008-02-19,16.1,16.11,15.97,16.04,59100,4.11431414545765,4.11686962008216,4.08109297533905,4.0989812977106,231268.193521513,0.0,1.0
2008-02-20,16.03,16.21,15.99,16.2,57300,4.0964258230861,4.14242436632724,4.08620392458807,4.13986889170273,224224.492195985,0.0,1.0
2008-02-21,16.05,16.24,16.05,16.13,62900,4.10153677233511,4.15009079020076,4.10153677233511,4.12198056933117,246138.229653184,0.0,1.0
2008-02-22,16.0,16.18,15.98,16.18,75900,4.08875939921257,4.13475794245371,4.08364844996356,4.13475794245371,297009.405893111,0.0,1.0
2008-02-25,16.14,16.14,15.98,16.13,43200,4.12453604395568,4.12453604395568,4.08364844996356,4.12198056933117,169048.83181268,0.0,1.0
2008-02-26,16.32,16.37,16.11,16.2,57400,4.17053458719682,4.18331196031936,4.11686962008216,4.13986889170273,224615.808936292,0.0,1.0
2008-02-27,16.35,16.4,16.25,16.4,50500,4.17820101107035,4.19097838419289,4.15264626482527,4.19097838419289,197614.9538551,0.0,1.0
2008-02-28,16.35,16.43,16.24,16.43,89700,4.17820101107035,4.19864480806641,4.15009079020076,4.19864480806641,351011.116055495,0.0,1.0
2008-02-29,16.2,16.4,16.2,16.34,99300,4.13986889170273,4.19097838419289,4.13986889170273,4.17564553644584,388577.523124979,0.0,1.0
2008-03-03,16.08,16.3,16.08,16.25,31400,4.10920319620864,4.16542363794781,4.10920319620864,4.15264626482527,122873.456456438,0.0,1.0
2008-03-04,16.05,16.19,15.97,16.04,58900,4.10153677233511,4.13731341707822,4.08109297533905,4.0989812977106,230485.560040899,0.0,1.0
2008-03-05,16.25,16.25,16.01,16.01,63200,4.15264626482527,4.15264626482527,4.09131487383708,4.09131487383708,247312.179874106,0.0,1.0
2008-03-06,16.02,16.2,15.97,16.2,46900,4.09387034846159,4.13986889170273,4.08109297533905,4.13986889170273,183527.551204044,0.0,1.0
2008-03-07,15.85,16.12,15.82,15.96,53400,4.05042727984495,4.11942509470667,4.04276085597143,4.07853750071454,208963.139324007,0.0,1.0
2008-03-10,15.8,15.99,15.8,15.95,69100,4.03764990672242,4.08620392458807,4.03764990672242,4.07598202609003,270399.867552226,0.0,1.0
2008-03-11,15.99,16.08,15.86,16.0,66000,4.08620392458807,4.10920319620864,4.05298275446946,4.08875939921257,258269.048602705,0.0,1.0
2008-03-12,16.17,16.2,16.03,16.1,45400,4.13220246782921,4.13986889170273,4.0964258230861,4.11431414545765,177657.800099437,0.0,1.0
2008-03-13,15.71,15.74,15.51,15.73,45800,4.11686962008216,4.12473124252662,4.06445880378576,4.1221107017118,174773.08401757,0.4,1.0
2008-03-14,15.48,15.81,15.43,15.8,104900,4.0565971813413,4.14307502823036,4.0434944772672,4.14045448741554,400299.050511858,0.0,1.0
2008-03-17,15.18,15.27,14.83,15.26,72000,3.9779809568967,4.00156582423008,3.886262028378,3.99894528341526,274752.446490503,0.0,1.0
2008-03-18,15.52,15.52,15.23,15.24,54400,4.06707934460058,4.06707934460058,3.9910836609708,3.99370420178562,207590.73734838,0.0,1.0
2008-03-19,15.41,15.73,15.41,15.63,44300,4.03825339563756,4.1221107017118,4.03825339563756,4.0959052935636,169049.074715684,0.0,1.0
2008-03-20,15.64,15.68,15.41,15.42,34000,4.09852583437842,4.1090079976377,4.03825339563756,4.04087393645238,129744.210842737,0.0,1.0
2008-03-24,15.8,15.86,15.7,15.78,49700,4.14045448741554,4.15617773230446,4.11424907926734,4.1352134057859,189655.508202472,0.0,1.0
2008-03-25,15.78,15.86,15.7,15.86,48700,4.1352134057859,4.15617773230446,4.11424907926734,4.15617773230446,185839.502001215,0.0,1.0
2008-03-26,15.87,15.87,15.62,15.73,97300,4.15879827311928,4.15879827311928,4.09328475274878,4.1221107017118,371297.403382304,0.0,1.0
2008-03-27,16.07,16.12,15.93,15.93,133200,4.21120908941568,4.22431179348978,4.1745215180082,4.1745215180082,508292.02600743,0.0,1.0
2008-03-28,16.08,16.17,16.01,16.16,49800,4.2138296302305,4.23741449756388,4.19548584452676,4.23479395674906,190037.108822598,0.0,1.0
2008-03-31,15.99,16.06,15.91,16.01,38900,4.19024476289712,4.20858854860086,4.16928043637856,4.19548584452676,148442.641228897,0.0,1.0
2008-04-01,16.06,16.09,15.97,16.05,35600,4.20858854860086,4.21645017104532,4.18500368126748,4.20596800778604,135849.820764749,0.0,1.0
2008-04-02,16.01,16.12,15.97,16.12,15300,4.19548584452676,4.22431179348978,4.18500368126748,4.22431179348978,58384.8948792318,0.0,1.0
2008-04-03,16.01,16.01,15.97,15.98,27800,4.19548584452676,4.19548584452676,4.18500368126748,4.1876242220823,106084.972394944,0.0,1.0
2008-04-04,15.88,16.07,15.87,16.07,23100,4.1614188139341,4.21120908941568,4.15879827311928,4.21120908941568,88149.7432490363,0.0,1.0
2008-04-07,15.9,16.02,15.9,15.92,28900,4.16665989556374,4.19810638534158,4.16665989556374,4.17190097719338,110282.579216327,0.0,1.0
2008-04-08,15.86,15.96,15.86,15.9,31900,4.15617773230446,4.18238314045266,4.15617773230446,4.16665989556374,121730.597820098,0.0,1.0
2008-04-09,15.99,16.14,15.93,15.95,92900,4.19024476289712,4.22955287511942,4.1745215180082,4.17976259963784,354506.976096774,0.0,1.0
2008-04-10,15.95,15.99,15.86,15.99,39300,4.17976259963784,4.19024476289712,4.15617773230446,4.19024476289712,149969.043709399,0.0,1.0
2008-04-11,15.96,16.04,15.9,15.95,86000,4.18238314045266,4.20334746697122,4.16665989556374,4.17976259963784,328176.5333081,0.0,1.0
2008-04-14,15.76,16.03,15.75,16.03,44800,4.12997232415626,4.2007269261564,4.12735178334144,4.2007269261564,170957.077816313,0.0,1.0
2008-04-15,15.89,15.93,15.8,15.89,27000,4.16403935474892,4.1745215180082,4.14045448741554,4.16403935474892,103032.167433939,0.0,1.0
2008-04-16,15.98,16.09,15.95,16.04,32100,4.1876242220823,4.21645017104532,4.17976259963784,4.20334746697122,122493.799060349,0.0,1.0
2008-04-17,15.92,16.0,15.91,15.99,36100,4.17190097719338,4.19286530371194,4.16928043637856,4.19024476289712,137757.823865377,0.0,1.0
2008-04-18,16.04,16.12,15.95,16.0,31500,4.20334746697122,4.22431179348978,4.17976259963784,4.19286530371194,120204.195339595,0.0,1.0
2008-04-21,15.93,16.08,15.78,15.99,67800,4.1745215180082,4.2138296302305,4.1352134057859,4.19024476289712,258725.220445223,0.0,1.0
2008-04-22,15.77,15.91,15.72,15.86,43800,4.13259286497108,4.16928043637856,4.11949016089698,4.15617773230446,167141.071615056,0.0,1.0
2008-04-23,15.95,15.96,15.84,15.84,47900,4.17976259963784,4.18238314045266,4.15093665067482,4.15093665067482,182786.697040209,0.0,1.0
2008-04-24,15.98,16.02,15.94,15.98,58600,4.1876242220823,4.19810638534158,4.17714205882302,4.1876242220823,223617.963393659,0.0,1.0
2008-04-25,15.92,16.07,15.91,16.05,109700,4.17190097719338,4.21120908941568,4.16928043637856,4.20596800778604,418615.880277891,0.0,1.0
2008-04-28,15.93,16.06,15.81,16.04,96600,4.1745215180082,4.20858854860086,4.14307502823036,4.20334746697122,368626.199041424,0.0,1.0
2008-04-29,15.87,15.99,15.85,15.94,34900,4.15879827311928,4.19024476289712,4.15355719148964,4.17714205882302,133178.616423869,0.0,1.0
2008-04-30,15.89,16.05,15.87,15.87,51100,4.16403935474892,4.20596800778604,4.15879827311928,4.15879827311928,194997.916884232,0.0,1.0
2008-05-01,15.97,16.02,15.91,15.92,34300,4.18500368126748,4.19810638534158,4.16928043637856,4.17190097719338,130889.012703114,0.0,1.0
2008-05-02,16.01,16.09,15.99,16.09,34800,4.19548584452676,4.21645017104532,4.19024476289712,4.21645017104532,132797.015803743,0.0,1.0
2008-05-05,15.91,16.03,15.9,16.03,63100,4.16928043637856,4.2007269261564,4.16665989556374,4.2007269261564,240789.991299316,0.0,1.0
2008-05-06,15.92,15.97,15.88,15.91,39000,4.17190097719338,4.18500368126748,4.1614188139341,4.16928043637856,148824.241849022,0.0,1.0
2008-05-07,15.86,15.98,15.75,15.91,42300,4.15617773230446,4.1876242220823,4.12735178334144,4.16928043637856,161417.06231317,0.0,1.0
2008-05-08,15.86,15.97,15.79,15.97,56600,4.15617773230446,4.18500368126748,4.13783394660072,4.18500368126748,215985.950991145,0.0,1.0
2008-05-09,15.88,16.01,15.83,15.83,60500,4.1614188139341,4.19548584452676,4.14831610986,4.14831610986,230868.375176047,0.0,1.0
2008-05-12,16.04,16.04,15.93,15.98,31100,4.20334746697122,4.20334746697122,4.1745215180082,4.1876242220823,118677.792859092,0.0,1.0
2008-05-13,16.06,16.09,15.99,16.09,91800,4.20858854860086,4.21645017104532,4.19024476289712,4.21645017104532,350309.369275391,0.0,1.0
2008-05-14,16.22,16.4,16.06,16.06,50300,4.25051720163798,4.29768693630474,4.20858854860086,4.20858854860086,191945.111923226,0.0,1.0
2008-05-15,16.13,16.35,16.0,16.34,36300,4.2269323343046,4.28458423223064,4.19286530371194,4.28196369141582,138521.025105628,0.0,1.0
2008-05-16,16.29,16.29,16.13,16.28,32800,4.26886098734172,4.26886098734172,4.2269323343046,4.2662404465269,125165.003401229,0.0,1.0
2008-05-19,16.32,16.39,16.2,16.29,56700,4.27672260978618,4.29506639548992,4.24527612000834,4.26886098734172,216367.551611271,0.0,1.0
2008-05-20,16.11,16.44,16.11,16.34,38900,4.22169125267496,4.30816909956402,4.22169125267496,4.28196369141582,148442.641228897,0.0,1.0
2008-05-21,16.1,16.32,16.1,16.28,52600,4.21907071186014,4.27672260978618,4.21907071186014,4.2662404465269,200721.926186117,0.0,1.0
2008-05-22,16.22,16.26,16.1,16.1,38500,4.25051720163798,4.26099936489726,4.21907071186014,4.21907071186014,146916.238748394,0.0,1.0
2008-05-23,16.1,16.21,16.1,16.21,33300,4.21907071186014,4.24789666082316,4.21907071186014,4.24789666082316,127073.006501857,0.0,1.0
2008-05-27,16.19,16.23,16.1,16.15,20400,4.24265557919352,4.2531377424528,4.21907071186014,4.23217341593424,77846.5265056424,0.0,1.0
2008-05-28,16.25,16.28,16.18,16.25,29300,4.25837882408244,4.2662404465269,4.2400350383787,4.25837882408244,111808.98169683,0.0,1.0
2008-05-29,16.26,16.33,16.24,16.29,51200,4.26099936489726,4.279343150601,4.25575828326762,4.26886098734172,195379.517504357,0.0,1.0
2008-05-30,16.5,16.61,16.27,16.27,75400,4.32389234445294,4.35271829341595,4.26361990571208,4.26361990571208,287726.867574776,0.0,1.0
2008-06-02,16.58,16.73,16.47,16.5,52600,4.34485667097149,4.38416478319379,4.31603072200848,4.32389234445294,200721.926186118,0.0,1.0
2008-06-03,16.47,16.54,16.38,16.53,53600,4.31603072200848,4.33437450771221,4.2924458546751,4.3317539668974,204537.932387374,0.0,1.0
2008-06-04,16.42,16.53,16.34,16.53,32900,4.30292801793438,4.3317539668974,4.28196369141582,4.3317539668974,125546.604021355,0.0,1.0
2008-06-05,16.54,16.56,16.41,16.46,55900,4.33437450771221,4.33961558934185,4.30030747711956,4.31341018119366,213314.746650266,0.0,1.0
2008-06-06,16.35,16.5,16.26,16.5,60500,4.28458423223064,4.32389234445294,4.26099936489726,4.32389234445294,230868.375176047,0.0,1.0
2008-06-09,16.26,16.51,16.25,16.39,64400,4.26099936489726,4.32651288526776,4.25837882408244,4.29506639548992,245750.79936095,0.0,1.0
2008-06-10,16.34,16.38,16.17,16.22,42000,4.28196369141582,4.2924458546751,4.23741449756388,4.25051720163798,160272.260452793,0.0,1.0
2008-06-11,16.09,16.32,16.09,16.27,70800,4.21645017104532,4.27672260978618,4.21645017104532,4.26361990571208,270173.239048994,0.0,1.0
2008-06-12,15.88,15.99,15.73,15.74,59200,4.2662404465269,4.29579248992223,4.22594220553326,4.22862875493283,220357.012639858,0.4,1.0
2008-06-13,16.0,16.2,15.82,15.91,60000,4.29847903932181,4.35221002731333,4.25012115012944,4.27430009472563,223334.810107964,0.0,1.0
2008-06-16,15.96,16.03,15.93,16.0,26800,4.28773284172351,4.30653868752054,4.27967319352478,4.29847903932181,99756.2151815572,0.0,1.0
2008-06-17,15.93,16.03,15.93,15.98,37200,4.27967319352478,4.30653868752054,4.27967319352478,4.29310594052266,138467.582266938,0.0,1.0
2008-06-18,15.93,15.98,15.84,15.85,19900,4.27967319352478,4.29310594052266,4.25549424892859,4.25818079832817,74072.7120191413,0.0,1.0
2008-06-19,15.85,15.99,15.85,15.99,45300,4.25818079832817,4.29579248992223,4.25818079832817,4.29579248992223,168617.781631513,0.0,1.0
2008-06-20,15.66,15.85,15.66,15.8,47900,4.20713635973622,4.25818079832817,4.20713635973622,4.24474805133029,178295.623402858,0.0,1.0
2008-06-23,15.54,15.77,15.54,15.6,40200,4.17489776694131,4.23668840313156,4.17489776694131,4.19101706333876,149634.322772336,0.0,1.0
2008-06-24,15.51,15.72,15.49,15.72,72200,4.16683811874258,4.22325565613368,4.16146501994343,4.22325565613368,268746.221496583,0.0,1.0
2008-06-25,15.92,15.93,15.52,15.52,78400,4.2769866441252,4.27967319352478,4.16952466814216,4.16952466814216,291824.151874406,0.0,1.0
2008-06-26,15.77,15.84,15.62,15.64,75000,4.23668840313156,4.25549424892859,4.19639016213792,4.20176326093707,279168.512634955,0.0,1.0
2008-06-27,15.67,15.87,15.67,15.8,73300,4.2098229091358,4.26355389712732,4.2098229091358,4.24474805133029,272840.693015229,0.0,1.0
2008-06-30,15.51,15.68,15.49,15.63,28500,4.16683811874258,4.21250945853537,4.16146501994343,4.19907671153749,106084.034801283,0.0,1.0
2008-07-01,15.39,15.75,15.35,15.47,48200,4.13459952594767,4.23131530433241,4.12385332834936,4.15609192114428,179412.297453398,0.0,1.0
2008-07-02,15.25,15.47,15.25,15.42,33700,4.0969878343536,4.15609192114428,4.0969878343536,4.1426591741464,125439.718343973,0.0,1.0
2008-07-03,15.07,15.28,15.07,15.26,46600,4.04862994516123,4.10504748255233,4.04862994516123,4.09967438375318,173456.702517185,0.0,1.0
2008-07-07,15.07,15.22,15.01,15.1,35200,4.04862994516123,4.08892818615487,4.03251064876377,4.05668959335996,131023.088596672,0.0,1.0
2008-07-08,15.15,15.15,15.02,15.02,46700,4.07012234035784,4.07012234035784,4.03519719816335,4.03519719816335,173828.927200699,0.0,1.0
2008-07-09,14.99,15.15,14.91,15.15,28800,4.02713754996462,4.07012234035784,4.00564515476801,4.07012234035784,107200.708851823,0.0,1.0
2008-07-10,14.99,15.09,14.95,14.95,39700,4.02713754996462,4.05400304396038,4.01639135236632,4.01639135236632,147773.19935477,0.0,1.0
2008-07-11,14.73,15.04,14.72,14.86,56200,3.95728726557564,4.0405702969625,3.95460071617607,3.99221240777013,209190.27213446,0.0,1.0
2008-07-14,14.77,14.97,14.74,14.86,51700,3.96803346317395,4.02176445116547,3.95997381497522,3.99221240777013,192440.161376362,0.0,1.0
2008-07-15,14.42,14.75,14.4,14.7,109400,3.87400423418878,3.96266036437479,3.86863113538963,3.94922761737691,407213.803763521,0.0,1.0
2008-07-16,14.67,14.67,14.47,14.47,74200,3.94116796917819,3.94116796917819,3.88743698118666,3.88743698118666,276190.715166848,0.0,1.0
2008-07-17,15.29,15.31,14.67,14.67,86000,4.1077340319519,4.11310713075106,3.94116796917819,3.94116796917819,320113.227821415,0.0,1.0
2008-07-18,15.06,15.28,15.0,15.24,24000,4.04594339576165,4.10504748255233,4.0298240993642,4.09430128495402,89333.9240431857,0.0,1.0
2008-07-21,15.01,15.18,14.98,15.18,22600,4.03251064876377,4.07818198855657,4.02445100056505,4.07818198855657,84122.7784739998,0.0,1.0
2008-07-22,15.11,15.12,14.89,15.05,40200,4.05937614275954,4.06206269215911,4.00027205596886,4.04325684636208,149634.322772336,0.0,1.0
2008-07-23,15.11,15.28,15.04,15.2,54800,4.05937614275954,4.10504748255233,4.0405702969625,4.08355508735572,203979.126565274,0.0,1.0
2008-07-24,15.11,15.29,15.06,15.28,17900,4.05937614275954,4.1077340319519,4.04594339576165,4.10504748255233,66628.2183488758,0.0,1.0
2008-07-25,15.03,15.18,15.03,15.18,11700,4.03788374756293,4.07818198855657,4.03788374756293,4.07818198855657,43550.2879710529,0.0,1.0
2008-07-28,15.06,15.16,15.06,15.08,29900,4.04594339576165,4.07280888975742,4.04594339576165,4.05131649456081,111295.180370469,0.0,1.0
2008-07-29,15.22,15.23,15.07,15.19,30400,4.08892818615487,4.09161473555445,4.04862994516123,4.08086853795614,113156.303788035,0.0,1.0
2008-07-30,15.24,15.28,15.1,15.25,30000,4.09430128495402,4.10504748255233,4.05668959335996,4.0969878343536,111667.405053982,0.0,1.0
2008-07-31,15.21,15.27,15.1,15.1,35800,4.0862416367553,4.10236093315275,4.05668959335996,4.05668959335996,133256.436697752,0.0,1.0
2008-08-01,15.41,15.41,15.17,15.2,24900,4.13997262474682,4.13997262474682,4.07549543915699,4.08355508735572,92683.946194805,0.0,1.0
2008-08-04,15.14,15.35,15.11,15.3,28100,4.06743579095826,4.12385332834936,4.05937614275954,4.11042058135148,104595.13606723,0.0,1.0
2008-08-05,15.26,15.3,15.2,15.2,27600,4.09967438375318,4.11042058135148,4.08355508735572,4.08355508735572,102734.012649663,0.0,1.0
2008-08-06,15.3,15.44,15.2,15.37,24900,4.11042058135148,4.14803227294555,4.08355508735572,4.12922642714851,92683.9461948051,0.0,1.0
2008-08-07,15.21,15.34,15.11,15.22,32500,4.0862416367553,4.12116677894979,4.05937614275954,4.08892818615487,120973.022141814,0.0,1.0
2008-08-08,15.29,15.29,15.14,15.16,45000,4.1077340319519,4.1077340319519,4.06743579095826,4.07280888975742,167501.107580973,0.0,1.0
2008-08-11,15.39,15.39,15.27,15.33,38700,4.13459952594767,4.13459952594767,4.10236093315275,4.11848022955021,144050.952519637,0.0,1.0
2008-08-12,15.33,15.42,15.26,15.39,31900,4.11848022955021,4.1426591741464,4.09967438375318,4.13459952594767,118739.674040734,0.0,1.0
2008-08-13,15.29,15.37,15.26,15.37,23200,4.1077340319519,4.12922642714851,4.09967438375318,4.12922642714851,86356.1265750795,0.0,1.0
2008-08-14,15.36,15.36,15.24,15.29,26400,4.12653987774894,4.12653987774894,4.09430128495402,4.1077340319519,98267.3164475041,0.0,1.0
2008-08-15,15.44,15.45,15.3,15.37,32900,4.14803227294555,4.15071882234512,4.11042058135148,4.12922642714851,122461.920875867,0.0,1.0
2008-08-18,15.43,15.52,15.39,15.52,13800,4.14534572354597,4.16952466814216,4.13459952594767,4.16952466814216,51367.0063248317,0.0,1.0
2008-08-19,15.39,15.39,15.24,15.32,29200,4.13459952594767,4.13459952594767,4.09430128495402,4.11579368015063,108689.607585876,0.0,1.0
2008-08-20,15.36,15.48,15.25,15.42,24800,4.12653987774894,4.15877847054385,4.0969878343536,4.1426591741464,92311.7215112917,0.0,1.0
2008-08-21,15.28,15.48,15.21,15.39,56600,4.10504748255233,4.15877847054385,4.0862416367553,4.13459952594767,210679.170868513,0.0,1.0
2008-08-22,15.42,15.45,15.21,15.38,37200,4.1426591741464,4.15071882234512,4.0862416367553,4.13191297654809,138467.582266938,0.0,1.0
2008-08-25,15.52,15.53,15.37,15.41,52300,4.16952466814216,4.17221121754173,4.12922642714851,4.13997262474682,194673.509477442,0.0,1.0
2008-08-26,15.51,15.55,15.44,15.51,50800,4.16683811874258,4.17758431634088,4.14803227294555,4.16683811874258,189090.139224743,0.0,1.0
2008-08-27,15.62,15.7,15.5,15.7,57300,4.19639016213792,4.21788255733453,4.164151569343,4.21788255733453,213284.743653105,0.0,1.0
2008-08-28,15.74,15.75,15.53,15.53,148400,4.22862875493283,4.23131530433241,4.17221121754173,4.17221121754173,552381.430333698,0.0,1.0
2008-08-29,15.85,15.86,15.53,15.6,102500,4.25818079832817,4.26086734772774,4.17221121754173,4.19101706333876,381530.300601105,0.0,1.0
2008-09-02,15.99,16.0,15.77,15.88,195900,4.29579248992223,4.29847903932181,4.23668840313156,4.2662404465269,729188.155002503,0.0,1.0
2008-09-03,15.91,15.97,15.85,15.96,38100,4.27430009472563,4.29041939112308,4.25818079832817,4.28773284172351,141817.604418557,0.0,1.0
2008-09-04,15.72,15.9,15.65,15.88,47700,4.22325565613368,4.27161354532605,4.20444981033665,4.2662404465269,177551.174035831,0.0,1.0
2008-09-05,15.8,15.86,15.65,15.72,26900,4.24474805133029,4.26086734772774,4.20444981033665,4.22325565613368,100128.43986507,0.0,1.0
2008-09-08,15.91,16.08,15.77,16.04,39000,4.27430009472563,4.31997143451842,4.23668840313156,4.30922523692012,145167.626570176,0.0,1.0
2008-09-09,15.9,16.06,15.85,16.05,60000,4.27161354532605,4.31459833571927,4.25818079832817,4.31191178631969,223334.810107964,0.0,1.0
2008-09-10,15.86,15.9,15.75,15.84,31200,4.26086734772774,4.27161354532605,4.23131530433241,4.25549424892859,116134.101256141,0.0,1.0
2008-09-11,15.65,15.92,15.43,15.91,141800,4.20444981033665,4.2769866441252,4.14534572354597,4.27430009472563,527814.601221821,0.0,1.0
2008-09-12,14.99,15.1,14.93,15.01,80600,4.13459952594767,4.16494014955369,4.11805009488984,4.14011600296694,292215.48360795,0.4,1.0
2008-09-15,14.54,14.63,14.44,14.6,70500,4.01047879301395,4.03530293960069,3.98289640791757,4.02702822407178,255597.910600006,0.0,1.0
2008-09-16,14.3,14.35,14.01,14.02,84100,3.94428106878263,3.95807226133082,3.86429215200312,3.86705039051276,304904.741581,0.0,1.0
2008-09-17,14.03,14.76,13.97,14.53,81300,3.8698086290224,4.07116004022599,3.85325919796457,4.00772055450431,294753.33520256,0.0,1.0
2008-09-18,13.51,14.0,13.5,13.63,304700,3.72638022652121,3.86153391349348,3.72362198801157,3.75947908863687,1104690.54411095,0.0,1.0
2008-09-19,14.24,15.0,14.05,14.25,125000,3.9277316377248,4.13735776445731,3.87532510604168,3.93048987623444,453187.784751784,0.0,1.0
2008-09-22,14.2,14.35,14.14,14.34,79200,3.91669868368625,3.95807226133082,3.90014925262842,3.95531402282118,287139.78041873,0.0,1.0
2008-09-23,14.05,14.23,14.05,14.22,133700,3.87532510604168,3.92497339921516,3.87532510604168,3.92221516070552,484729.654570508,0.0,1.0
2008-09-24,14.13,14.41,14.05,14.38,102800,3.89739101411878,3.97462169238865,3.87532510604168,3.96634697685974,372701.634179867,0.0,1.0
2008-09-25,14.68,15.03,14.34,14.34,69700,4.04909413214888,4.14563247998622,3.95531402282118,3.95531402282118,252697.508777595,0.0,1.0
2008-09-26,14.68,14.77,14.17,14.49,77000,4.04909413214888,4.07391827873563,3.90842396815733,3.99668760046576,279163.675407099,0.0,1.0
2008-09-29,14.17,14.76,13.96,14.5,72400,3.90842396815733,4.07116004022599,3.85050095945493,3.99944583897539,262486.364928234,0.0,1.0
2008-09-30,14.02,14.11,13.74,14.06,52800,3.86705039051276,3.8918745370995,3.78981971224289,3.87808334455131,191426.520279154,0.0,1.0
2008-10-01,13.86,14.21,13.57,14.02,62900,3.82291857435855,3.91945692219589,3.74292965757904,3.86705039051276,228044.093287098,0.0,1.0
2008-10-02,13.55,13.96,13.5,13.96,63000,3.73741318055977,3.85050095945493,3.72362198801157,3.85050095945493,228406.643514899,0.0,1.0
2008-10-03,13.65,14.21,13.35,13.76,57000,3.76499556565615,3.91945692219589,3.682248410367,3.79533618926217,206653.629846813,0.0,1.0
2008-10-06,12.83,13.22,12.56,13.19,110500,3.53882000786581,3.6463913097417,3.46434756810558,3.63811659421279,400618.001720578,0.0,1.0
2008-10-07,12.03,12.86,11.51,12.83,156300,3.31816092709476,3.54709472339473,3.17473252459357,3.53882000786581,566666.006053631,0.0,1.0
2008-10-08,11.7,12.52,10.95,12.52,193800,3.2271390562767,3.45331461406703,3.02027116805383,3.45331461406703,702622.341479166,0.0,1.0
2008-10-09,11.6,12.14,11.25,11.8,100000,3.19955667118032,3.34850155070078,3.10301832334298,3.25472144137308,362550.227801427,0.0,1.0
2008-10-10,11.13,11.43,9.68,10.55,159800,3.06991946122732,3.15266661651647,2.66997487732978,2.9099416276683,579355.264026681,0.0,1.0
2008-10-13,12.63,12.7,11.65,11.65,73300,3.48365523767305,3.50296290724052,3.21334786372851,3.21334786372851,265749.316978446,0.0,1.0
2008-10-14,13.2,13.6,12.98,12.98,131600,3.64087483272243,3.75120437310796,3.58019358551039,3.58019358551039,477116.099786678,0.0,1.0
2008-10-15,12.36,13.1,12.16,13.1,111300,3.40918279791282,3.61329244762605,3.35401802772006,3.61329244762605,403518.403542988,0.0,1.0
2008-10-16,12.42,12.69,11.67,12.4,93200,3.42573222897065,3.50020466873088,3.21886434074778,3.42021575195137,337896.81231093,0.0,1.0
2008-10-17,12.84,13.26,11.76,11.76,74200,3.54157824637545,3.65742426378026,3.24368848733453,3.24368848733453,269012.269028659,0.0,1.0
2008-10-20,13.38,13.61,12.84,12.84,77300,3.69052312589592,3.75396261161759,3.54157824637545,3.54157824637545,280251.326090503,0.0,1.0
2008-10-21,13.28,13.49,12.97,13.39,80000,3.66294074079953,3.72086374950194,3.57743534700075,3.69328136440555,290040.182241142,0.0,1.0
2008-10-22,12.92,13.05,12.75,12.96,112900,3.56364415445256,3.59950125507786,3.51675409978871,3.57467710849111,409319.207187811,0.0,1.0
2008-10-23,12.95,13.04,12.7,12.92,55300,3.57191886998147,3.59674301656822,3.50296290724052,3.56364415445256,200490.275974189,0.0,1.0
2008-10-24,12.49,12.53,12.36,12.46,98500,3.44503989853812,3.45607285257667,3.40918279791282,3.4367651830092,357111.974384405,0.0,1.0
2008-10-27,12.41,12.86,12.38,12.5,93500,3.42297399046101,3.54709472339473,3.4146992749321,3.44779813704775,338984.462994335,0.0,1.0
2008-10-28,12.82,12.82,12.24,12.62,165200,3.53606176935618,3.53606176935618,3.37608393579716,3.48089699916341,598932.976327957,0.0,1.0
2008-10-29,12.85,12.9,12.5,12.65,143600,3.54433648488509,3.55812767743328,3.44779813704775,3.48917171469233,520622.12712285,0.0,1.0
2008-10-30,13.09,13.19,12.82,12.95,176400,3.61053420911641,3.63811659421279,3.53606176935618,3.57191886998147,639538.601841717,0.0,1.0
2008-10-31,13.14,13.47,12.79,13.15,119200,3.6243254016646,3.71534727248266,3.52778705382726,3.62708364017424,432159.871539301,0.0,1.0
2008-11-03,13.37,13.47,13.15,13.15,82100,3.68776488738628,3.71534727248266,3.62708364017424,3.62708364017424,297653.737024972,0.0,1.0
2008-11-04,13.61,13.69,13.44,13.5,71600,3.75396261161759,3.7760285196947,3.70707255695375,3.72362198801157,259585.963105822,0.0,1.0
2008-11-05,13.48,13.65,13.35,13.45,55800,3.7181055109923,3.76499556565615,3.682248410367,3.70983079546338,202303.027113196,0.0,1.0
2008-11-06,13.29,13.5,13.15,13.5,150200,3.66569897930917,3.72362198801157,3.62708364017424,3.72362198801157,544550.442157744,0.0,1.0
2008-11-07,13.43,13.43,13.22,13.29,100600,3.70431431844411,3.70431431844411,3.6463913097417,3.66569897930917,364725.529168236,0.0,1.0
2008-11-10,13.21,13.58,13.06,13.56,77300,3.64363307123207,3.74568789608868,3.60225949358749,3.7401714190694,280251.326090503,0.0,1.0
2008-11-11,13.14,13.14,12.82,13.07,72800,3.6243254016646,3.6243254016646,3.53606176935618,3.60501773209713,263936.565839439,0.0,1.0
2008-11-12,12.75,12.97,12.6,12.6,110100,3.51675409978871,3.57743534700075,3.47538052214414,3.47538052214414,399167.800809371,0.0,1.0
2008-11-13,12.95,12.95,12.28,12.71,97000,3.57191886998147,3.57191886998147,3.38711688983571,3.50572114575016,351673.720967385,0.0,1.0
2008-11-14,12.65,12.92,12.42,12.87,90000,3.48917171469233,3.56364415445256,3.42573222897065,3.54985296190437,326295.205021284,0.0,1.0
2008-11-17,12.55,12.65,12.35,12.65,68900,3.46158932959595,3.48917171469233,3.40642455940318,3.48917171469233,249797.106955183,0.0,1.0
2008-11-18,12.47,12.57,12.26,12.27,119400,3.43952342151884,3.46710580661522,3.38160041281644,3.38435865132608,432884.971994904,0.0,1.0
2008-11-19,12.33,12.54,12.27,12.47,103500,3.4009080823839,3.45883109108631,3.38435865132608,3.43952342151884,375239.485774478,0.0,1.0
2008-11-20,11.61,12.09,11.59,11.59,194100,3.20231490968995,3.33471035815259,3.19679843267068,3.19679843267068,703709.992162571,0.0,1.0
2008-11-21,12.08,12.1,11.55,11.91,228500,3.33195211964295,3.33746859666223,3.18576547863213,3.2850620649791,828427.270526261,0.0,1.0
2008-11-24,12.48,12.48,12.06,12.16,128600,3.44228166002848,3.44228166002848,3.32643564262367,3.35401802772006,466239.592952635,0.0,1.0
2008-11-25,12.76,13.0,12.23,12.69,91800,3.51951233829835,3.58571006252966,3.37332569728752,3.50020466873088,332821.10912171,0.0,1.0
2008-11-26,12.57,12.63,12.32,12.4,33500,3.46710580661522,3.48365523767305,3.39814984387427,3.42021575195137,121454.326313478,0.0,1.0
2008-11-28,12.66,12.69,12.38,12.65,31700,3.49192995320197,3.50020466873088,3.4146992749321,3.48917171469233,114928.422213052,0.0,1.0
2008-12-01,12.14,12.46,12.09,12.46,46200,3.34850155070078,3.4367651830092,3.33471035815259,3.4367651830092,167498.205244259,0.0,1.0
2008-12-02,12.45,12.58,12.14,12.14,65700,3.43400694449956,3.46986404512486,3.34850155070078,3.34850155070078,238195.499665538,0.0,1.0
2008-12-03,12.58,12.58,12.31,12.5,49500,3.46986404512486,3.46986404512486,3.39539160536463,3.44779813704775,179462.362761707,0.0,1.0
2008-12-04,12.18,12.72,12.17,12.58,50500,3.35953450473933,3.50847938425979,3.35677626622969,3.46986404512486,183087.865039721,0.0,1.0
2008-12-05,12.5,12.5,12.09,12.09,59300,3.44779813704775,3.44779813704775,3.33471035815259,3.33471035815259,214992.285086247,0.0,1.0
2008-12-08,12.9,13.03,12.61,12.72,107000,3.55812767743328,3.59398477805858,3.47813876065377,3.50847938425979,387928.743747527,0.0,1.0
2008-12-09,12.78,13.06,12.7,12.92,51700,3.52502881531762,3.60225949358749,3.50296290724052,3.56364415445256,187438.467773338,0.0,1.0
2008-12-10,12.42,12.74,12.25,12.74,83800,3.53606176935618,3.62716803072445,3.48766156800428,3.62716803072445,294337.618482694,0.4,1.0
2008-12-11,12.11,12.49,12.05,12.49,95700,3.44780257865566,3.55599126403049,3.43072015464911,3.55599126403049,336134.96526007,0.0,1.0
2008-12-12,12.15,12.24,11.98,11.98,45900,3.45919086132669,3.48481449733652,3.4107906599748,3.4107906599748,161218.337569877,0.0,1.0
2008-12-15,12.22,12.59,12.03,12.55,57600,3.479120356001,3.58446197070807,3.42502601331359,3.57307368803704,202313.207930826,0.0,1.0
2008-12-16,12.52,12.8,12.15,12.18,78700,3.56453247603376,3.644250454731,3.45919086132669,3.46773207332997,276424.469863819,0.0,1.0
2008-12-17,13.19,13.22,12.43,12.59,249500,3.75528621077359,3.76382742277686,3.53890884002393,3.58446197070807,876339.329492032,0.0,1.0
2008-12-18,12.71,13.24,12.62,13.24,76300,3.61862681872118,3.76952156411238,3.59300318271135,3.76952156411238,267994.752866701,0.0,1.0
2008-12-19,13.29,13.33,12.39,13.05,100200,3.78375691745117,3.79514520012221,3.5275205573529,3.71542722142497,351940.684629666,0.0,1.0
2008-12-22,12.69,13.14,12.64,13.14,72600,3.61293267738566,3.7410508574348,3.59869732404687,3.7410508574348,254998.939162812,0.0,1.0
2008-12-23,12.64,12.98,12.61,12.7,36800,3.59869732404687,3.69549772675066,3.59015611204359,3.61577974805342,129255.660622472,0.0,1.0
2008-12-24,12.88,13.03,12.85,12.9,17900,3.66702702007307,3.70973308008945,3.6584858080698,3.67272116140859,62871.6392701699,0.0,1.0
2008-12-26,12.85,13.05,12.79,13.05,15000,3.6584858080698,3.71542722142497,3.64140338406324,3.71542722142497,52685.7312319858,0.0,1.0
2008-12-29,12.82,13.33,12.7,13.3,66000,3.64994459606652,3.79514520012221,3.61577974805342,3.78660398811893,231817.217420738,0.0,1.0
2008-12-30,12.91,13.1,12.59,12.59,63800,3.67556823207635,3.72966257476376,3.58446197070807,3.58446197070807,224089.976840047,0.0,1.0
2008-12-31,13.14,13.18,12.76,12.78,93200,3.7410508574348,3.75243914010583,3.63286217205997,3.63855631339549,327354.010054739,0.0,1.0
2009-01-02,13.46,13.49,13.07,13.07,63000,3.83215711880307,3.84069833080635,3.72112136276048,3.72112136276048,221280.071174341,0.0,1.0
2009-01-05,13.55,13.66,13.42,13.42,80300,3.8577807548129,3.88909853215824,3.82076883613204,3.82076883613204,282044.281195231,0.0,1.0
2009-01-06,13.67,13.68,13.55,13.65,57300,3.891945602826,3.89479267349376,3.8577807548129,3.88625146149048,201259.493306186,0.0,1.0
2009-01-07,13.39,13.64,13.31,13.64,38100,3.81222762412876,3.88340439082272,3.78945105878669,3.88340439082272,133821.757329244,0.0,1.0
2009-01-08,13.53,13.62,13.13,13.17,29200,3.85208661347738,3.87771024948721,3.73820378676704,3.74959206943807,102561.556798266,0.0,1.0
2009-01-09,13.43,13.52,13.4,13.49,30000,3.82361590679979,3.84923954280962,3.81507469479652,3.84069833080635,105371.462463972,0.0,1.0
2009-01-12,13.36,13.55,13.33,13.55,39300,3.80368641212548,3.8577807548129,3.79514520012221,3.8577807548129,138036.615827803,0.0,1.0
2009-01-13,13.43,13.45,13.24,13.44,49100,3.82361590679979,3.82931004813531,3.76952156411238,3.82646297746755,172457.960232701,0.0,1.0
2009-01-14,13.24,13.27,12.94,13.07,61600,3.76952156411238,3.77806277611566,3.68410944407962,3.72112136276048,216362.736259355,0.0,1.0
2009-01-15,13.25,13.3,12.9,13.13,58900,3.77236863478014,3.78660398811893,3.67272116140859,3.73820378676704,206879.304637598,0.0,1.0
2009-01-16,13.47,13.47,13.18,13.29,45500,3.83500418947083,3.83500418947083,3.75243914010583,3.78375691745117,159813.384737024,0.0,1.0
2009-01-20,13.16,13.45,13.15,13.45,56400,3.74674499877031,3.82931004813531,3.74389792810255,3.82931004813531,198098.349432267,0.0,1.0
2009-01-21,13.49,13.49,13.05,13.35,49900,3.84069833080635,3.84069833080635,3.71542722142497,3.80083934145773,175267.865898406,0.0,1.0
2009-01-22,13.22,13.46,13.07,13.43,40000,3.76382742277686,3.83215711880307,3.72112136276048,3.82361590679979,140495.283285296,0.0,1.0
2009-01-23,13.34,13.34,12.92,13.15,71400,3.79799227078997,3.79799227078997,3.67841530274411,3.74389792810255,250784.080664253,0.0,1.0
2009-01-26,13.48,13.52,13.38,13.38,81200,3.83785126013859,3.84923954280962,3.809380553461,3.809380553461,285205.42506915,0.0,1.0
2009-01-27,13.45,13.51,13.22,13.48,49000,3.82931004813531,3.84639247214186,3.76382742277686,3.83785126013859,172106.722024487,0.0,1.0
2009-01-28,13.54,13.56,13.35,13.42,43700,3.85493368414514,3.86062782548066,3.80083934145773,3.82076883613204,153491.096989186,0.0,1.0
2009-01-29,13.18,13.5,13.05,13.5,29800,3.75243914010583,3.8435454014741,3.71542722142497,3.8435454014741,104668.986047545,0.0,1.0
2009-01-30,13.01,13.32,12.75,13.3,42300,3.70403893875393,3.79229812945445,3.63001510139221,3.78660398811893,148573.7620742,0.0,1.0
2009-02-02,13.23,13.27,12.85,12.91,78500,3.76667449344462,3.77806277611566,3.6584858080698,3.67556823207635,275721.993447393,0.0,1.0
2009-02-03,13.5,13.66,13.3,13.36,67700,3.8435454014741,3.88909853215824,3.78660398811893,3.80368641212548,237788.266960363,0.0,1.0
2009-02-04,13.48,13.7,13.38,13.51,41300,3.83785126013859,3.90048681482928,3.809380553461,3.84639247214186,145061.379992068,0.0,1.0
2009-02-05,13.51,13.56,13.23,13.49,37800,3.84639247214186,3.86062782548066,3.76667449344462,3.84069833080635,132768.042704605,0.0,1.0
2009-02-06,13.66,13.66,13.48,13.64,27200,3.88909853215824,3.88909853215824,3.83785126013859,3.88340439082272,95536.7926340011,0.0,1.0
2009-02-09,13.67,13.72,13.45,13.65,83900,3.891945602826,3.90618095616479,3.82931004813531,3.88625146149048,294688.856690908,0.0,1.0
2009-02-10,13.55,13.68,13.38,13.65,11800,3.8577807548129,3.89479267349376,3.809380553461,3.88625146149048,41446.1085691622,0.0,1.0
2009-02-11,13.57,13.62,13.46,13.6,7200,3.86347489614841,3.87771024948721,3.83215711880307,3.87201610815169,25289.1509913533,0.0,1.0
2009-02-12,13.48,13.49,13.38,13.49,17900,3.83785126013859,3.84069833080635,3.809380553461,3.84069833080635,62871.6392701698,0.0,1.0
2009-02-13,13.58,13.65,13.3,13.55,32400,3.86632196681617,3.88625146149048,3.78660398811893,3.8577807548129,113801.17946109,0.0,1.0
2009-02-17,12.96,13.29,12.8,13.29,78000,3.68980358541514,3.78375691745117,3.644250454731,3.78375691745117,273965.802406327,0.0,1.0
2009-02-18,12.83,13.06,12.8,12.88,86800,3.65279166673428,3.71827429209273,3.644250454731,3.66702702007307,304874.764729092,0.0,1.0
2009-02-19,12.73,13.0,12.65,12.79,58700,3.62432096005669,3.70119186808617,3.60154439471462,3.64140338406324,206176.828221172,0.0,1.0
2009-02-20,12.27,12.5,12.22,12.5,104300,3.4933557093398,3.55883833469824,3.479120356001,3.55883833469824,366341.451166408,0.0,1.0
2009-02-23,12.09,12.35,12.01,12.15,82100,3.44210843732014,3.51613227468187,3.41933187197807,3.45919086132669,288366.56894307,0.0,1.0
2009-02-24,12.1,12.13,11.87,12.09,67700,3.4449555079879,3.45349671999118,3.37947288262945,3.44210843732014,237788.266960363,0.0,1.0
2009-02-25,12.01,12.17,11.94,12.0,43900,3.41933187197807,3.46488500266221,3.39940237730376,3.41648480131032,154193.573405612,0.0,1.0
2009-02-26,12.23,12.27,12.03,12.03,27400,3.48196742666876,3.4933557093398,3.42502601331359,3.42502601331359,96239.2690504277,0.0,1.0
2009-02-27,12.03,12.09,11.82,12.0,42600,3.42502601331359,3.44210843732014,3.36523752929066,3.41648480131032,149627.47669884,0.0,1.0
2009-03-02,11.3,11.94,10.93,11.9,168200,3.21718985456721,3.39940237730376,3.11184823986015,3.38801409463273,590782.666214669,0.0,1.0
2009-03-03,11.19,11.4,10.93,11.33,150600,3.18587207722187,3.2456605612448,3.11184823986015,3.22573106657049,528964.741569138,0.0,1.0
2009-03-04,11.63,11.65,11.29,11.31,104300,3.31114318660325,3.31683732793876,3.21434278389945,3.22003692523497,366341.451166408,0.0,1.0
2009-03-05,11.42,11.57,11.15,11.57,136700,3.25135470258032,3.2940607625967,3.17448379455083,3.2940607625967,480142.630627498,0.0,1.0
2009-03-06,11.26,11.42,11.05,11.42,140700,3.20580157189618,3.25135470258032,3.14601308787325,3.25135470258032,494192.158956028,0.0,1.0
2009-03-09,11.21,11.43,11.06,11.09,189200,3.19156621855739,3.25420177324808,3.14886015854101,3.15740137054428,664542.689939448,0.0,1.0
2009-03-10,11.71,11.8,11.26,11.26,80500,3.33391975194532,3.35954338795514,3.20580157189618,3.20580157189618,282746.757611657,0.0,1.0
2009-03-11,11.94,11.98,11.63,11.79,239900,3.39940237730376,3.4107906599748,3.31114318660325,3.35669631728738,842620.461503562,0.0,1.0
2009-03-12,12.36,12.36,11.8,11.82,234600,3.51897934534962,3.51897934534962,3.35954338795514,3.36523752929066,824004.83646826,0.0,1.0
2009-03-13,12.1,12.16,11.73,12.06,52700,3.50189692134307,3.51926169946544,3.39481412292184,3.49032040259483,182092.738399461,0.2,1.0
2009-03-16,12.14,12.24,12.06,12.12,51800,3.51347344009131,3.54241473696192,3.49032040259483,3.50768518071719,178982.995238939,0.0,1.0
2009-03-17,12.2,12.21,11.88,12.03,51600,3.53083821821368,3.53373234790074,3.43822606822774,3.48163801353365,178291.941203267,0.0,1.0
2009-03-18,12.27,12.34,11.96,12.06,47500,3.5510971260231,3.57135603383252,3.46137910572423,3.49032040259483,164125.333471999,0.0,1.0
2009-03-19,12.44,12.44,12.01,12.38,72800,3.60029733070313,3.60029733070313,3.47584975415953,3.58293255258076,251543.668984454,0.0,1.0
2009-03-20,12.27,12.35,12.16,12.28,29200,3.5510971260231,3.57425016351958,3.51926169946544,3.55399125571016,100893.88920805,0.0,1.0
2009-03-23,12.64,12.68,12.29,12.32,80700,3.65817992444433,3.66975644319258,3.55688538539722,3.5655677744584,278840.303393481,0.0,1.0
2009-03-24,12.4,12.51,12.27,12.41,101400,3.58872081195488,3.62055623851255,3.5510971260231,3.59161494164195,350364.39608549,0.0,1.0
2009-03-25,12.65,12.65,12.31,12.36,74100,3.66107405413139,3.66107405413139,3.56267364477134,3.57714429320664,256035.520216319,0.0,1.0
2009-03-26,12.94,13.02,12.49,12.69,112600,3.74500381505615,3.76815685255263,3.61476797913843,3.67265057287964,389063.422083097,0.0,1.0
2009-03-27,12.78,12.78,12.47,12.66,26300,3.69869774006318,3.69869774006318,3.60897971976431,3.66396818381845,90873.6056908123,0.0,1.0
2009-03-30,12.31,12.47,12.31,12.41,37200,3.56267364477134,3.60897971976431,3.56267364477134,3.59161494164195,128536.050634913,0.0,1.0
2009-03-31,12.39,12.54,12.39,12.41,70700,3.58582668226782,3.62923862757373,3.58582668226782,3.59161494164195,244287.601609903,0.0,1.0
2009-04-01,12.51,12.54,12.27,12.27,31200,3.62055623851255,3.62923862757373,3.5510971260231,3.5510971260231,107804.429564766,0.0,1.0
2009-04-02,12.64,12.76,12.58,12.76,35700,3.65817992444433,3.69290948068906,3.64081514632197,3.69290948068906,123353.145367377,0.0,1.0
2009-04-03,12.5,12.59,12.38,12.56,53700,3.61766210882549,3.64370927600903,3.58293255258076,3.63502688694785,185548.008577818,0.0,1.0
2009-04-06,12.38,12.45,12.35,12.42,53700,3.58293255258076,3.60319146039019,3.57425016351958,3.59450907132901,185548.008577819,0.0,1.0
2009-04-07,12.3,12.35,12.3,12.3,41700,3.55977951508428,3.57425016351958,3.55977951508428,3.55977951508428,144084.766437524,0.0,1.0
2009-04-08,12.35,12.44,12.3,12.34,42500,3.57425016351958,3.60029733070313,3.55977951508428,3.57135603383252,146848.98258021,0.0,1.0
2009-04-09,12.5,12.59,12.4,12.42,67300,3.61766210882549,3.64370927600903,3.58872081195488,3.59450907132901,232539.683003485,0.0,1.0
2009-04-13,12.46,12.5,12.26,12.31,38500,3.60608559007725,3.61766210882549,3.54820299633604,3.56267364477134,133027.901866778,0.0,1.0
2009-04-14,12.34,12.48,12.23,12.4,70000,3.57135603383252,3.61187384945137,3.53952060727486,3.58872081195488,241868.912485052,0.0,1.0
2009-04-15,12.46,12.46,12.26,12.34,42200,3.60608559007725,3.60608559007725,3.54820299633604,3.57135603383252,145812.401526703,0.0,1.0
2009-04-16,12.6,12.6,12.33,12.58,63400,3.64660340569609,3.64660340569609,3.56846190414546,3.64081514632197,219064.12930789,0.0,1.0
2009-04-17,12.62,12.63,12.46,12.59,75300,3.65239166507021,3.65528579475727,3.60608559007725,3.64370927600903,260181.844430349,0.0,1.0
2009-04-20,12.44,12.55,12.25,12.55,146800,3.60029733070313,3.63213275726079,3.54530886664898,3.63213275726079,507233.662182937,0.0,1.0
2009-04-21,12.5,12.53,12.42,12.42,76200,3.61766210882549,3.62634449788667,3.59450907132901,3.59450907132901,263291.587590871,0.0,1.0
2009-04-22,12.48,12.55,12.29,12.38,55200,3.61187384945137,3.63213275726079,3.55688538539722,3.58293255258076,190730.913845355,0.0,1.0
2009-04-23,12.51,12.53,12.4,12.49,52500,3.62055623851255,3.62634449788667,3.58872081195488,3.61476797913843,181401.684363789,0.0,1.0
2009-04-24,12.67,12.67,12.49,12.49,65900,3.66686231350551,3.66686231350551,3.61476797913843,3.61476797913843,227702.304753785,0.0,1.0
2009-04-27,12.62,12.74,12.45,12.57,58200,3.65239166507021,3.68712122131494,3.60319146039019,3.63792101663491,201096.724380429,0.0,1.0
2009-04-28,12.65,12.76,12.43,12.59,52400,3.66107405413139,3.69290948068906,3.59740320101607,3.64370927600903,181056.157345953,0.0,1.0
2009-04-29,12.8,12.82,12.64,12.72,50800,3.7044859994373,3.71027425881142,3.65817992444433,3.68133296194082,175527.72506058,0.0,1.0
2009-04-30,12.75,12.89,12.69,12.88,75000,3.690015351002,3.73053316662084,3.67265057287964,3.72763903693378,259145.263376841,0.0,1.0
2009-05-01,12.72,12.89,12.7,12.81,60800,3.68133296194082,3.73053316662084,3.6755447025667,3.70738012912436,210080.426844159,0.0,1.0
2009-05-04,12.92,12.95,12.72,12.72,68800,3.73921555568203,3.74789794474321,3.68133296194082,3.68133296194082,237722.588271022,0.0,1.0
2009-05-05,12.86,12.88,12.73,12.86,47800,3.72185077755966,3.72763903693378,3.68422709162788,3.72185077755966,165161.914525507,0.0,1.0
2009-05-06,13.0,13.0,12.82,12.97,32900,3.76236859317851,3.76236859317851,3.71027425881142,3.75368620411733,113678.388867974,0.0,1.0
2009-05-07,12.78,13.04,12.75,13.02,68400,3.69869774006318,3.77394511192675,3.690015351002,3.76815685255263,236340.480199679,0.0,1.0
2009-05-08,13.03,13.1,12.81,12.89,58900,3.77105098223969,3.79130989004911,3.70738012912436,3.73053316662084,203515.413505279,0.0,1.0
2009-05-11,13.25,13.25,12.83,12.93,100900,3.83472183535502,3.83472183535502,3.71316838849848,3.74210968536909,348636.76099631,0.0,1.0
2009-05-12,13.17,13.22,13.07,13.22,37700,3.81156879785853,3.82603944629384,3.78262750098793,3.82603944629384,130263.685724092,0.0,1.0
2009-05-13,12.82,13.08,12.79,13.08,49900,3.71027425881142,3.78552163067499,3.70159186975024,3.78552163067499,172417.981900058,0.0,1.0
2009-05-14,12.85,12.92,12.8,12.83,70100,3.7189566478726,3.73921555568203,3.7044859994373,3.71316838849848,242214.439502888,0.0,1.0
2009-05-15,12.9,12.95,12.78,12.78,89700,3.7334272963079,3.74789794474321,3.69869774006318,3.69869774006318,309937.734998702,0.0,1.0
2009-05-18,13.29,13.29,12.9,12.9,76800,3.84629835410326,3.84629835410326,3.7334272963079,3.7334272963079,265364.749697885,0.0,1.0
2009-05-19,13.15,13.36,12.99,13.33,118700,3.80578053848441,3.86655726191268,3.75947446349145,3.8578748728515,410140.570171081,0.0,1.0
2009-05-20,13.12,13.29,13.03,13.15,91200,3.79709814942323,3.84629835410326,3.77105098223969,3.80578053848441,315120.640266239,0.0,1.0
2009-05-21,13.13,13.13,12.93,13.0,135300,3.79999227911029,3.79999227911029,3.74210968536909,3.76236859317851,467498.055131822,0.0,1.0
2009-05-22,13.27,13.27,13.1,13.24,45100,3.84051009472914,3.84051009472914,3.79130989004911,3.83182770566796,155832.68504394,0.0,1.0
2009-05-26,13.28,13.34,13.25,13.33,57600,3.8434042244162,3.86076900253856,3.83472183535502,3.8578748728515,199023.562273414,0.0,1.0
2009-05-27,13.22,13.39,13.2,13.35,62600,3.82603944629384,3.87523965097386,3.82025118691972,3.86366313222562,216299.913165203,0.0,1.0
2009-05-28,13.34,13.38,13.25,13.34,39400,3.86076900253856,3.8723455212868,3.83472183535502,3.86076900253856,136137.645027301,0.0,1.0
2009-05-29,13.42,13.53,13.34,13.42,40100,3.88392204003504,3.91575746659271,3.86076900253856,3.88392204003504,138556.334152151,0.0,1.0
2009-06-01,13.6,13.67,13.5,13.6,70600,3.93601637440213,3.95627528221155,3.90707507753153,3.93601637440213,243942.074592067,0.0,1.0
2009-06-02,13.73,13.77,13.57,13.58,70200,3.97364006033392,3.98521657908216,3.92733398534095,3.93022811502801,242559.966520723,0.0,1.0
2009-06-03,13.6,13.73,13.5,13.7,65400,3.93601637440213,3.97364006033392,3.90707507753153,3.96495767127274,225974.669664606,0.0,1.0
2009-06-04,13.66,13.77,13.55,13.6,52600,3.95338115252449,3.98521657908216,3.92154572596683,3.93601637440213,181747.211381625,0.0,1.0
2009-06-05,13.75,13.86,13.71,13.75,43500,3.97942831970804,4.0112637462657,3.9678518009598,3.97942831970804,150304.252758568,0.0,1.0
2009-06-08,13.65,13.73,13.57,13.7,70100,3.95048702283743,3.97364006033392,3.92733398534095,3.96495767127274,242214.439502888,0.0,1.0
2009-06-09,13.66,13.78,13.62,13.78,36900,3.95338115252449,3.98811070876922,3.94180463377625,3.98811070876922,127499.469581406,0.0,1.0
2009-06-10,13.72,13.83,13.6,13.79,86500,3.97074593064686,4.00258135720452,3.93601637440213,3.99100483845628,298880.870427957,0.0,1.0
2009-06-11,13.66,13.87,13.66,13.78,90200,3.95338115252449,4.01415787595276,3.95338115252449,3.98811070876922,311665.370087881,0.0,1.0
2009-06-12,13.39,13.46,13.32,13.46,110800,3.9678518009598,3.98859486489312,3.94710873702647,3.98859486489312,373908.118151268,0.32,1.0
2009-06-15,13.28,13.43,13.21,13.39,71700,3.935255557636,3.97970498035027,3.91451249370268,3.9678518009598,241960.397756733,0.0,1.0
2009-06-16,13.2,13.44,13.15,13.38,53400,3.91154919885506,3.98266827519788,3.89673272461698,3.96488850611218,180204.815065684,0.0,1.0
2009-06-17,13.28,13.33,13.15,13.31,51800,3.935255557636,3.95007203187409,3.89673272461698,3.94414544217886,174805.419857723,0.0,1.0
2009-06-18,13.4,13.48,13.28,13.3,33600,3.97081509580741,3.99452145458835,3.935255557636,3.94118214733124,113387.299367172,0.0,1.0
2009-06-19,13.35,13.59,13.25,13.54,72800,3.95599862156933,4.02711769791215,3.92636567309315,4.01230122367406,245672.481962205,0.0,1.0
2009-06-22,13.14,13.5,13.12,13.35,36500,3.89376942976936,4.00044804428359,3.88784284007412,3.95599862156933,123173.7031816,0.0,1.0
2009-06-23,13.17,13.35,12.91,13.33,80900,3.90265931431221,3.95599862156933,3.82561364827416,3.95007203187409,273006.920202506,0.0,1.0
2009-06-24,13.41,13.5,13.23,13.28,95600,3.97377839065503,4.00044804428359,3.92043908339792,3.935255557636,322613.863675644,0.0,1.0
2009-06-25,13.56,13.56,13.26,13.28,70300,4.01822781336929,4.01822781336929,3.92932896794077,3.935255557636,237235.926949767,0.0,1.0
2009-06-26,13.5,13.67,13.44,13.57,53000,4.00044804428359,4.05082405669309,3.98266827519788,4.02119110821691,178854.966263693,0.0,1.0
2009-06-29,13.49,13.63,13.3,13.6,72100,3.99748474943597,4.03897087730262,3.94118214733124,4.03008099275976,243310.246558723,0.0,1.0
2009-06-30,13.59,13.62,13.45,13.6,46500,4.02711769791215,4.036007582455,3.9856315700455,4.03008099275976,156919.923231354,0.0,1.0
2009-07-01,13.65,13.78,13.63,13.63,41000,4.04489746699785,4.08342030001688,4.03897087730262,4.03897087730262,138359.502203989,0.0,1.0
2009-07-02,13.66,13.66,13.47,13.6,45400,4.04786076184547,4.04786076184547,3.99155815974074,4.03008099275976,153207.839025881,0.0,1.0
2009-07-06,13.62,13.63,13.56,13.63,21300,4.036007582455,4.03897087730262,4.01822781336929,4.03897087730262,71879.4487059749,0.0,1.0
2009-07-07,13.64,13.7,13.58,13.7,28500,4.04193417215023,4.05971394123594,4.02415440306453,4.05971394123594,96176.7271417975,0.0,1.0
2009-07-08,13.59,13.65,13.44,13.63,53200,4.02711769791215,4.04489746699785,3.98266827519788,4.03897087730262,179529.890664688,0.0,1.0
2009-07-09,13.5,13.64,13.48,13.55,31600,4.00044804428359,4.04193417215023,3.99452145458835,4.01526451852168,106638.055357221,0.0,1.0
2009-07-10,13.53,13.8,13.49,13.8,63100,4.00933792882644,4.08934688971211,3.99748474943597,4.08934688971211,212938.648513945,0.0,1.0
2009-07-13,13.53,13.61,13.49,13.49,26400,4.00933792882644,4.03304428760738,3.99748474943597,3.99748474943597,89090.0209313493,0.0,1.0
2009-07-14,13.7,13.7,13.46,13.62,36700,4.05971394123594,4.05971394123594,3.98859486489312,4.036007582455,123848.627582595,0.0,1.0
2009-07-15,13.82,13.88,13.72,13.72,104500,4.09527347940735,4.11305324849305,4.06564053093117,4.06564053093117,352647.999519924,0.0,1.0
2009-07-16,13.9,13.91,13.73,13.85,76500,4.11897983818829,4.1219431330359,4.06860382577879,4.1041633639502,258158.583380614,0.0,1.0
2009-07-17,14.09,14.15,13.9,13.92,82900,4.17528244029302,4.19306220937872,4.11897983818829,4.12490642788352,279756.164212456,0.0,1.0
2009-07-20,14.3,14.3,14.07,14.09,104100,4.23751163209299,4.23751163209299,4.16935585059778,4.17528244029302,351298.150717934,0.0,1.0
2009-07-21,14.27,14.41,14.21,14.31,93400,4.22862174755013,4.27010787541678,4.21084197846443,4.2404749269406,315189.695264698,0.0,1.0
2009-07-22,14.23,14.28,14.1,14.27,54400,4.21676856815966,4.23158504239775,4.17824573514064,4.22862174755013,183579.437070659,0.0,1.0
2009-07-23,14.23,14.27,14.05,14.22,93900,4.21676856815966,4.22862174755013,4.16342926090255,4.21380527331205,316877.006267186,0.0,1.0
2009-07-24,14.24,14.24,14.12,14.24,27900,4.21973186300728,4.21973186300728,4.18417232483587,4.21973186300728,94151.9539388123,0.0,1.0
2009-07-27,14.12,14.34,14.1,14.17,31700,4.18417232483587,4.24936481148346,4.17824573514064,4.19898879907396,106975.517557719,0.0,1.0
2009-07-28,14.02,14.2,13.92,14.02,38700,4.1545393763597,4.20787868361681,4.12490642788352,4.1545393763597,130597.871592546,0.0,1.0
2009-07-29,13.84,14.1,13.7,14.0,54300,4.10120006910258,4.17824573514064,4.05971394123594,4.14861278666446,183241.974870162,0.0,1.0
2009-07-30,13.93,13.98,13.79,13.79,56200,4.12786972273114,4.14268619696923,4.0863835948645,4.0863835948645,189653.756679615,0.0,1.0
2009-07-31,14.17,14.17,13.83,13.83,66800,4.19898879907396,4.19898879907396,4.09823677425497,4.09823677425497,225424.749932353,0.0,1.0
2009-08-03,14.37,14.37,14.25,14.32,61300,4.25825469602631,4.25825469602631,4.2226951578549,4.24343822178822,206864.328904989,0.0,1.0
2009-08-04,14.24,14.41,14.05,14.26,48000,4.21973186300728,4.27010787541678,4.16342926090255,4.22565845270252,161981.856238817,0.0,1.0
2009-08-05,14.28,14.4,14.22,14.35,27000,4.23158504239775,4.26714458056916,4.21380527331205,4.25232810633107,91114.7941343345,0.0,1.0
2009-08-06,14.34,14.35,14.25,14.25,43300,4.24936481148346,4.25232810633107,4.2226951578549,4.2226951578549,146121.132815433,0.0,1.0
2009-08-07,14.44,14.47,14.37,14.37,24500,4.27899775995963,4.28788764450248,4.25825469602631,4.25825469602631,82678.2391218961,0.0,1.0
2009-08-10,14.57,14.58,14.46,14.5,37600,4.31752059297866,4.32048388782628,4.28492434965487,4.29677752904534,126885.787387073,0.0,1.0
2009-08-11,14.43,14.71,14.4,14.7,42200,4.27603446511201,4.3590067208453,4.26714458056916,4.35604342599768,142409.04860996,0.0,1.0
2009-08-12,14.44,14.57,14.39,14.5,42600,4.27899775995963,4.31752059297866,4.26418128572154,4.29677752904534,143758.89741195,0.0,1.0
2009-08-13,14.55,14.58,14.4,14.5,47900,4.31159400328342,4.32048388782628,4.26714458056916,4.29677752904534,161644.394038319,0.0,1.0
2009-08-14,14.58,14.65,14.5,14.51,51400,4.32048388782628,4.3412269517596,4.29677752904534,4.29974082389295,173455.571055733,0.0,1.0
2009-08-17,14.52,14.56,14.06,14.27,93500,4.30270411874057,4.31455729813104,4.16639255575017,4.22862174755013,315527.157465195,0.0,1.0
2009-08-18,14.65,14.73,14.48,14.56,104700,4.3412269517596,4.36493331054054,4.2908509393501,4.31455729813104,353322.923920919,0.0,1.0
2009-08-19,14.66,14.69,14.58,14.6,131200,4.34419024660721,4.35308013115007,4.32048388782628,4.32641047752151,442750.407052766,0.0,1.0
2009-08-20,14.7,14.8,14.61,14.71,45900,4.35604342599768,4.38567637447386,4.32937377236913,4.3590067208453,154895.150028369,0.0,1.0
2009-08-21,14.68,14.85,14.61,14.85,53800,4.35011683630245,4.40049284871195,4.32937377236913,4.40049284871195,181554.663867674,0.0,1.0
2009-08-24,14.8,14.81,14.65,14.8,129900,4.38567637447386,4.38863966932148,4.3412269517596,4.38567637447386,438363.398446298,0.0,1.0
2009-08-25,14.8,14.81,14.7,14.75,28600,4.38567637447386,4.38863966932148,4.35604342599768,4.37085990023577,96514.189342295,0.0,1.0
2009-08-26,14.73,14.78,14.68,14.68,54200,4.36493331054054,4.37974978477862,4.35011683630245,4.35011683630245,182904.512669664,0.0,1.0
2009-08-27,14.75,14.75,14.6,14.67,46900,4.37085990023577,4.37085990023577,4.32641047752151,4.34715354145483,158269.772033344,0.0,1.0
2009-08-28,14.66,14.8,14.39,14.7,148000,4.34419024660721,4.38567637447386,4.26418128572154,4.35604342599768,499444.056736352,0.0,1.0
2009-08-31,14.54,14.61,14.5,14.5,23300,4.30863070843581,4.32937377236913,4.29677752904534,4.29677752904534,78628.6927159256,0.0,1.0
2009-09-01,14.25,14.56,14.22,14.46,60800,4.2226951578549,4.31455729813104,4.21380527331205,4.28492434965487,205177.017902501,0.0,1.0
2009-09-02,14.2,14.27,14.13,14.24,40700,4.20787868361681,4.22862174755013,4.18713561968349,4.21973186300728,137347.115602497,0.0,1.0
2009-09-03,14.39,14.41,14.23,14.23,49700,4.26418128572154,4.27010787541678,4.21676856815966,4.21676856815966,167718.713647275,0.0,1.0
2009-09-04,14.55,14.55,14.39,14.39,16900,4.31159400328342,4.31159400328342,4.26418128572154,4.26418128572154,57031.1118840835,0.0,1.0
2009-09-08,14.64,14.69,14.51,14.51,24700,4.33826365691198,4.35308013115007,4.29974082389295,4.29974082389295,83353.1635228911,0.0,1.0
2009-09-09,14.75,14.83,14.6,14.7,197500,4.37085990023577,4.39456625901671,4.32641047752151,4.35604342599768,666487.845982632,0.0,1.0
2009-09-10,14.79,14.83,14.61,14.83,67400,4.38271307962624,4.39456625901671,4.32937377236913,4.39456625901671,227449.523135339,0.0,1.0
2009-09-11,14.8,14.86,14.76,14.86,87700,4.38567637447386,4.40345614355956,4.37382319508339,4.40345614355956,295954.349836338,0.0,1.0
2009-09-14,14.56,14.6,14.47,14.6,58200,4.4093827332548,4.42149642208242,4.38212693339265,4.42149642208242,192179.280244628,0.32,1.0
2009-09-15,14.55,14.63,14.48,14.51,55400,4.40635431104789,4.43058168870314,4.38515535559955,4.39424062222027,182933.541676159,0.0,1.0
2009-09-16,14.59,14.66,14.5,14.66,95000,4.41846799987552,4.43966695532386,4.39121220001336,4.43966695532386,313694.701430235,0.0,1.0
2009-09-17,14.74,14.83,14.6,14.63,142300,4.4638943329791,4.49115013284125,4.42149642208242,4.43058168870314,469881.642247606,0.0,1.0
2009-09-18,14.75,14.78,14.67,14.78,68400,4.46692275518601,4.47600802180673,4.44269537753076,4.47600802180673,225860.18502977,0.0,1.0
2009-09-21,14.86,14.91,14.62,14.66,102600,4.50023539946197,4.5153775104965,4.42755326649623,4.43966695532386,338790.277544654,0.0,1.0
2009-09-22,14.71,14.93,14.53,14.93,80800,4.45480906635839,4.52143435491031,4.40029746663408,4.52143435491031,266805.598690137,0.0,1.0
2009-09-23,14.83,14.87,14.72,14.75,83900,4.49115013284125,4.50326382166888,4.45783748856529,4.46692275518601,277041.952105229,0.0,1.0
2009-09-24,14.77,14.8,14.6,14.8,87500,4.47297959959982,4.48206486622054,4.42149642208242,4.48206486622054,288929.330264691,0.0,1.0
2009-09-25,14.76,14.84,14.52,14.52,85300,4.46995117739291,4.49417855504816,4.39726904442718,4.39726904442718,281664.821389464,0.0,1.0
2009-09-28,14.82,14.9,14.71,14.9,95600,4.48812171063435,4.5123490882896,4.45480906635839,4.5123490882896,315675.931123479,0.0,1.0
2009-09-29,14.85,14.86,14.8,14.82,35700,4.49720697725507,4.50023539946197,4.48206486622054,4.48812171063435,117883.166747994,0.0,1.0
2009-09-30,14.84,14.94,14.78,14.87,50400,4.49417855504816,4.52446277711722,4.47600802180673,4.50326382166888,166423.294232462,0.0,1.0
2009-10-01,14.77,14.96,14.7,14.8,50800,4.47297959959982,4.53051962153103,4.45178064415148,4.48206486622054,167744.114027958,0.0,1.0
2009-10-02,14.84,14.85,14.61,14.7,48700,4.49417855504816,4.49720697725507,4.42452484428933,4.45178064415148,160809.810101605,0.0,1.0
2009-10-05,14.65,14.84,14.57,14.84,82100,4.43663853311695,4.49417855504816,4.4124111554617,4.49417855504816,271098.263025498,0.0,1.0
2009-10-06,14.72,14.81,14.69,14.81,46900,4.45783748856529,4.48509328842744,4.44875222194457,4.48509328842744,154866.121021874,0.0,1.0
2009-10-07,14.71,14.8,14.51,14.79,36000,4.45480906635839,4.48206486622054,4.39424062222027,4.47903644401363,118873.781594615,0.0,1.0
2009-10-08,14.78,14.82,14.73,14.82,37600,4.47600802180673,4.48812171063435,4.4608659107722,4.48812171063435,124157.060776598,0.0,1.0
2009-10-09,14.8,14.827,14.74,14.75,34782,4.48206486622054,4.49024160617918,4.4638943329791,4.46692275518601,114851.885317331,0.0,1.0
2009-10-12,14.76,14.82,14.72,14.82,41602,4.46995117739291,4.48812171063435,4.45783748856529,4.48812171063435,137371.862830533,0.0,1.0
2009-10-13,14.75,14.81,14.69,14.81,30200,4.46692275518601,4.48509328842744,4.44875222194457,4.48509328842744,99721.8945599275,0.0,1.0
2009-10-14,14.75,14.83,14.72,14.79,95000,4.46692275518601,4.49115013284125,4.45783748856529,4.47903644401363,313694.701430235,0.0,1.0
2009-10-15,14.81,14.85,14.68,14.68,46200,4.48509328842744,4.49720697725507,4.44572379973767,4.44572379973767,152554.686379757,0.0,1.0
2009-10-16,14.68,14.79,14.67,14.79,36500,4.44572379973767,4.47903644401363,4.44269537753076,4.47903644401363,120524.806338985,0.0,1.0
2009-10-19,14.81,14.85,14.68,14.68,38800,4.48509328842744,4.49720697725507,4.44572379973767,4.44572379973767,128119.520163086,0.0,1.0
2009-10-20,14.75,14.8,14.7,14.8,23500,4.46692275518601,4.48206486622054,4.45178064415148,4.48206486622054,77598.162985374,0.0,1.0
2009-10-21,14.83,14.84,14.75,14.77,35700,4.49115013284125,4.49417855504816,4.46692275518601,4.47297959959982,117883.166747994,0.0,1.0
2009-10-22,14.71,14.81,14.61,14.81,74100,4.45480906635839,4.48509328842744,4.42452484428933,4.48509328842744,244681.867115583,0.0,1.0
2009-10-23,14.58,14.8,14.58,14.8,54900,4.41543957766861,4.48206486622054,4.41543957766861,4.48206486622054,181282.516931789,0.0,1.0
2009-10-26,14.44,14.69,14.27,14.61,87600,4.37304166677193,4.44875222194457,4.32155848925453,4.42452484428933,289259.535213565,0.0,1.0
2009-10-27,14.45,14.58,14.22,14.38,75000,4.37607008897884,4.41543957766861,4.30641637822,4.3548711335305,247653.711655449,0.0,1.0
2009-10-28,14.18,14.47,14.16,14.38,17200,4.29430268939238,4.38212693339265,4.28824584497857,4.3548711335305,56795.2512063163,0.0,1.0
2009-10-29,14.38,14.4,14.13,14.26,18500,4.3548711335305,4.36092797794431,4.27916057835785,4.31853006704763,61087.9155416774,0.0,1.0
2009-10-30,14.22,14.38,13.76,14.34,55200,4.30641637822,4.3548711335305,4.16710895670234,4.34275744470287,182273.131778411,0.0,1.0
2009-11-02,14.28,14.41,14.1,14.25,34300,4.32458691146144,4.36395640015121,4.27007531173713,4.31550164484072,113260.297463759,0.0,1.0
2009-11-03,14.15,14.29,14.05,14.27,29300,4.28521742277166,4.32761533366834,4.25493320070261,4.32155848925453,96750.0500200622,0.0,1.0
2009-11-04,14.23,14.31,14.16,14.16,18500,4.30944480042691,4.33367217808216,4.28824584497857,4.28824584497857,61087.9155416774,0.0,1.0
2009-11-05,14.27,14.38,14.12,14.33,28500,4.32155848925453,4.3548711335305,4.27613215615095,4.33972902249597,94108.4104290707,0.0,1.0
2009-11-06,14.2,14.29,14.12,14.12,60700,4.30035953380619,4.32761533366834,4.27613215615095,4.27613215615095,200434.403966477,0.0,1.0
2009-11-09,14.36,14.49,14.29,14.3,29600,4.34881428911668,4.38818377780646,4.32761533366834,4.33064375587525,97740.664866684,0.0,1.0
2009-11-10,14.3,14.38,14.25,14.35,39800,4.33064375587525,4.3548711335305,4.31550164484072,4.34578586690978,131421.569651825,0.0,1.0
2009-11-11,14.34,14.47,14.25,14.25,79700,4.34275744470287,4.38212693339265,4.31550164484072,4.31550164484072,263173.344252524,0.0,1.0
2009-11-12,14.24,14.38,14.17,14.27,36900,4.31247322263381,4.3548711335305,4.29127426718547,4.32155848925453,121845.626134481,0.0,1.0
2009-11-13,14.33,14.42,14.19,14.19,142500,4.33972902249597,4.36698482235812,4.29733111159929,4.29733111159929,470542.052145353,0.0,1.0
2009-11-16,14.26,14.45,14.25,14.36,153900,4.31853006704763,4.37607008897884,4.31550164484072,4.34881428911668,508185.416316981,0.0,1.0
2009-11-17,14.13,14.27,14.12,14.26,84700,4.27916057835785,4.32155848925453,4.27613215615095,4.31853006704763,279683.591696221,0.0,1.0
2009-11-18,14.12,14.16,14.08,14.11,33700,4.27613215615095,4.28824584497857,4.26401846732332,4.27310373394404,111279.067770515,0.0,1.0
2009-11-19,14.11,14.14,14.03,14.1,71100,4.27310373394404,4.28218900056476,4.24887635628879,4.27007531173713,234775.718649366,0.0,1.0
2009-11-20,14.12,14.15,14.1,14.12,55300,4.27613215615095,4.28521742277166,4.27007531173713,4.27613215615095,182603.336727284,0.0,1.0
2009-11-23,14.25,14.28,14.16,14.16,95100,4.31550164484072,4.32458691146144,4.28824584497857,4.28824584497857,314024.906379109,0.0,1.0
2009-11-24,14.32,14.33,14.21,14.25,68400,4.33670060028906,4.33972902249597,4.3033879560131,4.31550164484072,225860.18502977,0.0,1.0
2009-11-25,14.34,14.4,14.32,14.34,48400,4.34275744470287,4.36092797794431,4.33670060028906,4.34275744470287,159819.195254983,0.0,1.0
2009-11-27,14.25,14.31,14.21,14.3,22400,4.31550164484072,4.33367217808216,4.3033879560131,4.33064375587525,73965.9085477608,0.0,1.0
2009-11-30,14.37,14.4,14.23,14.38,75000,4.35184271132359,4.36092797794431,4.30944480042691,4.3548711335305,247653.711655449,0.0,1.0
2009-12-01,14.5,14.5,14.4,14.44,53300,4.39121220001336,4.39121220001336,4.36092797794431,4.37304166677193,175999.237749806,0.0,1.0
2009-12-02,14.53,14.59,14.5,14.55,56700,4.40029746663408,4.41846799987552,4.39121220001336,4.40635431104789,187226.20601152,0.0,1.0
2009-12-03,14.63,14.66,14.52,14.52,46000,4.43058168870314,4.43966695532386,4.39726904442718,4.39726904442718,151894.276482009,0.0,1.0
2009-12-04,14.67,14.74,14.54,14.69,76500,4.44269537753076,4.4638943329791,4.40332588884099,4.44875222194457,252606.785888558,0.0,1.0
2009-12-07,14.8,14.9,14.7,14.75,79800,4.48206486622054,4.5123490882896,4.45178064415148,4.46692275518601,263503.549201398,0.0,1.0
2009-12-08,14.78,14.82,14.66,14.81,80200,4.47600802180673,4.48812171063435,4.43966695532386,4.48509328842744,264824.368996893,0.0,1.0
2009-12-09,14.8,14.85,14.74,14.8,118500,4.48206486622054,4.49720697725507,4.4638943329791,4.48206486622054,391292.864415609,0.0,1.0
2009-12-10,14.42,14.45,14.37,14.45,60200,4.50023539946197,4.5095978864234,4.48463125452625,4.5095978864234,192897.464897899,0.44,1.0
2009-12-11,14.34,14.42,14.25,14.36,61400,4.47526876756482,4.50023539946197,4.44718130668052,4.48151042553911,196742.597088555,0.0,1.0
2009-12-14,14.47,14.48,14.34,14.39,59100,4.51583954439769,4.51896037338484,4.47526876756482,4.49087291250054,189372.760389798,0.0,1.0
2009-12-15,14.5,14.62,14.44,14.47,89700,4.52520203135913,4.56265197920486,4.50647705743626,4.51583954439769,287423.631251521,0.0,1.0
2009-12-16,14.54,14.64,14.34,14.59,105500,4.5376853473077,4.56889363717915,4.47526876756482,4.55328949224342,338051.205095156,0.0,1.0
2009-12-17,14.35,14.66,14.25,14.66,70700,4.47838959655196,4.57513529515343,4.44718130668052,4.57513529515343,226542.371566138,0.0,1.0
2009-12-18,14.35,14.4,14.25,14.25,109800,4.47838959655196,4.49399374148768,4.44718130668052,4.44718130668052,351829.595445006,0.0,1.0
2009-12-21,14.39,14.45,14.24,14.45,97900,4.49087291250054,4.5095978864234,4.44406047769338,4.5095978864234,313698.701221002,0.0,1.0
2009-12-22,14.41,14.49,14.32,14.36,91700,4.49711457047483,4.52208120237198,4.46902710959053,4.48151042553911,293832.184902614,0.0,1.0
2009-12-23,14.45,14.6,14.39,14.48,81100,4.5095978864234,4.55641032123057,4.49087291250054,4.51896037338484,259866.850551822,0.0,1.0
2009-12-24,14.51,14.63,14.44,14.44,49400,4.52832286034627,4.565772808192,4.50647705743626,4.50647705743626,158291.275181997,0.0,1.0
2009-12-28,14.47,14.51,14.45,14.45,30500,4.51583954439769,4.52832286034627,4.5095978864234,4.5095978864234,97730.4431791684,0.0,1.0
2009-12-29,14.32,14.49,14.3,14.46,37800,4.46902710959053,4.52208120237198,4.46278545161624,4.51271871541055,121121.664005658,0.0,1.0
2009-12-30,14.44,14.44,14.29,14.3,71800,4.50647705743626,4.50647705743626,4.4596646226291,4.46278545161624,230067.076074239,0.0,1.0
2009-12-31,14.41,14.45,14.3,14.38,45400,4.49711457047483,4.5095978864234,4.46278545161624,4.4877520835134,145474.167879811,0.0,1.0
2010-01-04,14.5,14.6,14.32,14.51,92300,4.52520203135913,4.55641032123057,4.46902710959053,4.52832286034627,295754.750997942,0.0,1.0
2010-01-05,14.49,14.65,14.41,14.61,90700,4.52208120237198,4.57201446616629,4.49711457047483,4.55953115021771,290627.908077068,0.0,1.0
2010-01-06,14.5,14.6,14.4,14.48,88500,4.52520203135913,4.55641032123057,4.49399374148768,4.51896037338484,283578.499060865,0.0,1.0
2010-01-07,14.48,14.56,14.44,14.49,40700,4.51896037338484,4.54392700528199,4.50647705743626,4.52208120237198,130414.066799743,0.0,1.0
2010-01-08,14.43,14.54,14.38,14.54,98400,4.50335622844912,4.5376853473077,4.4877520835134,4.5376853473077,315300.839633775,0.0,1.0
2010-01-11,14.41,14.47,14.38,14.43,81700,4.49711457047483,4.51583954439769,4.4877520835134,4.50335622844912,261789.416647149,0.0,1.0
2010-01-12,14.29,14.44,14.25,14.33,69200,4.4596646226291,4.50647705743626,4.44718130668052,4.47214793857767,221735.956327818,0.0,1.0
2010-01-13,14.28,14.35,14.24,14.33,111900,4.45654379364195,4.47838959655196,4.44406047769338,4.47214793857767,358558.576778654,0.0,1.0
2010-01-14,14.23,14.32,14.22,14.27,166300,4.44093964870623,4.46902710959053,4.43781881971909,4.45342296465481,532871.236088383,0.0,1.0
2010-01-15,14.22,14.29,14.16,14.23,62300,4.43781881971909,4.4596646226291,4.41909384579622,4.44093964870623,199626.446231547,0.0,1.0
2010-01-19,14.25,14.29,14.2,14.22,86000,4.44718130668052,4.4596646226291,4.4315771617448,4.43781881971909,275567.806996999,0.0,1.0
2010-01-20,14.16,14.24,14.12,14.24,62100,4.41909384579622,4.44406047769338,4.40661052984765,4.44406047769338,198985.590866438,0.0,1.0
2010-01-21,14.02,14.2,14.0,14.18,78000,4.3754022399762,4.4315771617448,4.36916058200192,4.42533550377051,249933.592392627,0.0,1.0
2010-01-22,14.01,14.12,13.99,14.0,75900,4.37228141098906,4.40661052984765,4.36603975301477,4.36916058200192,243204.611058979,0.0,1.0
2010-01-25,13.93,14.05,13.88,14.03,93900,4.3473147790919,4.38476472693764,4.33171063415618,4.37852306896335,300881.593918817,0.0,1.0
2010-01-26,13.81,13.9,13.81,13.86,113900,4.30986483124617,4.33795229213047,4.30986483124617,4.3254689761819,364967.130429747,0.0,1.0
2010-01-27,13.78,13.84,13.73,13.8,62100,4.30050234428474,4.31922731820761,4.28489819934902,4.30674400225903,198985.590866438,0.0,1.0
2010-01-28,13.71,13.87,13.68,13.85,50200,4.27865654137473,4.32858980516904,4.2692940544133,4.32234814719475,160854.696642434,0.0,1.0
2010-01-29,13.69,13.89,13.4,13.72,193700,4.27241488340044,4.33483146314333,4.18191084277326,4.28177737036188,620668.421108358,0.0,1.0
2010-02-01,13.69,13.72,13.65,13.71,53100,4.27241488340044,4.28177737036188,4.25993156745187,4.27865654137473,170147.099436519,0.0,1.0
2010-02-02,13.81,13.88,13.69,13.72,94700,4.30986483124617,4.33171063415618,4.27241488340044,4.28177737036188,303445.015379254,0.0,1.0
2010-02-03,13.86,13.86,13.76,13.78,42400,4.3254689761819,4.3254689761819,4.29426068631045,4.30050234428474,135861.337403172,0.0,1.0
2010-02-04,13.63,13.87,13.63,13.87,89700,4.25368990947758,4.32858980516904,4.25368990947758,4.32858980516904,287423.631251521,0.0,1.0
2010-02-05,13.52,13.72,13.48,13.7,76300,4.21936079061899,4.28177737036188,4.20687747467042,4.27553571238759,244486.321789198,0.0,1.0
2010-02-08,13.55,13.63,13.52,13.59,20500,4.22872327758042,4.25368990947758,4.21936079061899,4.241206593529,65687.6749237034,0.0,1.0
2010-02-09,13.77,13.77,13.6,13.63,53500,4.2973815152976,4.2973815152976,4.24432742251615,4.25368990947758,171428.810166738,0.0,1.0
2010-02-10,13.76,13.79,13.69,13.75,101500,4.29426068631045,4.30362317327189,4.27241488340044,4.29113985732331,325234.09779297,0.0,1.0
2010-02-11,13.84,13.9,13.76,13.76,50100,4.31922731820761,4.33795229213047,4.29426068631045,4.29426068631045,160534.26895988,0.0,1.0
2010-02-12,13.83,13.87,13.64,13.82,97600,4.31610648922046,4.32858980516904,4.25681073846472,4.31298566023332,312737.418173339,0.0,1.0
2010-02-16,13.9,13.95,13.76,13.95,34500,4.33795229213047,4.35355643706619,4.29426068631045,4.35355643706619,110547.550481354,0.0,1.0
2010-02-17,13.98,13.99,13.88,13.99,42200,4.36291892402763,4.36603975301477,4.33171063415618,4.36603975301477,135220.482038062,0.0,1.0
2010-02-18,13.96,14.09,13.88,13.92,66000,4.35667726605334,4.39724804288621,4.33171063415618,4.34419395010476,211482.270486069,0.0,1.0
2010-02-19,14.0,14.04,13.87,13.89,48600,4.36916058200192,4.38164389795049,4.32858980516904,4.33483146314333,155727.85372156,0.0,1.0
2010-02-22,14.01,14.04,13.95,14.0,57900,4.37228141098906,4.38164389795049,4.35355643706619,4.36916058200192,185527.628199142,0.0,1.0
2010-02-23,14.0,14.12,13.91,14.0,86200,4.36916058200192,4.40661052984765,4.34107312111762,4.36916058200192,276208.662362108,0.0,1.0
2010-02-24,14.04,14.12,13.96,13.96,49700,4.38164389795049,4.40661052984765,4.35667726605334,4.35667726605334,159252.558229661,0.0,1.0
2010-02-25,14.12,14.14,13.96,13.97,47300,4.40661052984765,4.41285218782193,4.35667726605334,4.35979809504048,151562.293848349,0.0,1.0
2010-02-26,14.22,14.27,14.02,14.09,72100,4.43781881971909,4.45342296465481,4.3754022399762,4.39724804288621,231028.359121903,0.0,1.0
2010-03-01,14.27,14.28,14.21,14.27,33000,4.45342296465481,4.45654379364195,4.43469799073194,4.45342296465481,105741.135243035,0.0,1.0
2010-03-02,14.29,14.29,14.2,14.28,41400,4.4596646226291,4.4596646226291,4.4315771617448,4.45654379364195,132657.060577625,0.0,1.0
2010-03-03,14.23,14.39,14.23,14.35,43000,4.44093964870623,4.49087291250054,4.44093964870623,4.47838959655196,137783.9034985,0.0,1.0
2010-03-04,14.29,14.33,14.18,14.25,82900,4.4596646226291,4.47214793857767,4.42533550377051,4.44718130668052,265634.548837805,0.0,1.0
2010-03-05,14.64,14.85,14.27,14.3,80800,4.56889363717915,4.63443104590917,4.45342296465481,4.46278545161624,258905.567504157,0.0,1.0
2010-03-08,14.56,14.7,14.51,14.65,57100,4.54392700528199,4.58761861110201,4.52832286034627,4.57201446616629,182964.206738705,0.0,1.0
2010-03-09,14.41,14.5,14.38,14.5,93600,4.49711457047483,4.52520203135913,4.4877520835134,4.52520203135913,299920.310871152,0.0,1.0
2010-03-10,14.36,14.46,14.3,14.46,104500,4.48151042553911,4.51271871541055,4.46278545161624,4.51271871541055,334846.928269609,0.0,1.0
2010-03-11,14.54,14.79,14.31,14.31,95600,4.5376853473077,4.61570607198631,4.46590628060339,4.46590628060339,306328.864522246,0.0,1.0
2010-03-12,14.45,14.54,14.42,14.5,41100,4.5095978864234,4.5376853473077,4.50023539946197,4.52520203135913,131695.777529961,0.0,1.0
2010-03-15,14.14,14.18,14.04,14.18,11800,4.51271871541055,4.52548453921652,4.48080415589562,4.52548453921652,36973.7203939201,0.32,1.0
2010-03-16,14.18,14.23,14.01,14.1,40600,4.52548453921652,4.54144181897398,4.47122978804115,4.49995289160458,127214.665084166,0.0,1.0
2010-03-17,14.11,14.19,14.07,14.15,64600,4.50314434755607,4.52867599516801,4.4903785237501,4.51591017136204,202415.452326037,0.0,1.0
2010-03-18,14.05,14.2,14.04,14.12,43400,4.48399561184712,4.5318674511195,4.48080415589562,4.50633580350756,135988.090262384,0.0,1.0
2010-03-19,14.1,14.13,14.03,14.1,80700,4.49995289160458,4.50952725945906,4.47761269994413,4.49995289160458,252862.647100793,0.0,1.0
2010-03-22,14.15,14.17,14.05,14.06,57800,4.51591017136204,4.52229308326503,4.48399561184712,4.48718706779861,181108.562607507,0.0,1.0
2010-03-23,14.15,14.19,14.1,14.11,65100,4.51591017136204,4.52867599516801,4.49995289160458,4.50314434755607,203982.135393576,0.0,1.0
2010-03-24,14.11,14.22,14.1,14.21,34800,4.50314434755607,4.53825036302249,4.49995289160458,4.535058907071,109041.141500714,0.0,1.0
2010-03-25,14.11,14.25,14.11,14.23,92800,4.50314434755607,4.54782473087697,4.50314434755607,4.54144181897398,290776.377335236,0.0,1.0
2010-03-26,14.29,14.29,14.15,14.22,96000,4.56059055468294,4.56059055468294,4.51591017136204,4.53825036302249,300803.148967486,0.0,1.0
2010-03-29,14.35,14.38,14.2,14.37,60800,4.57973929039189,4.58931365824637,4.5318674511195,4.58612220229488,190508.661012741,0.0,1.0
2010-03-30,14.23,14.36,14.19,14.36,40800,4.54144181897398,4.58293074634339,4.52867599516801,4.58293074634339,127841.338311181,0.0,1.0
2010-03-31,14.29,14.34,14.14,14.14,42700,4.56059055468294,4.5765478344404,4.51271871541055,4.51271871541055,133794.733967829,0.0,1.0
2010-04-01,14.32,14.35,14.2,14.31,52100,4.57016492253742,4.57973929039189,4.5318674511195,4.56697346658592,163248.375637562,0.0,1.0
2010-04-05,14.26,14.32,14.24,14.27,61800,4.55101618682846,4.57016492253742,4.54463327492548,4.55420764277995,193642.027147819,0.0,1.0
2010-04-06,14.37,14.37,14.21,14.29,52500,4.58612220229488,4.58612220229488,4.535058907071,4.56059055468294,164501.722091594,0.0,1.0
2010-04-07,14.33,14.39,14.23,14.26,84300,4.57335637848891,4.59250511419786,4.54144181897398,4.55101618682846,264142.765187073,0.0,1.0
2010-04-08,14.36,14.38,14.2,14.26,40600,4.58293074634339,4.58931365824637,4.5318674511195,4.55101618682846,127214.665084166,0.0,1.0
2010-04-09,14.33,14.44,14.24,14.32,80800,4.57335637848891,4.60846239395533,4.54463327492548,4.57016492253742,253175.9837143,0.0,1.0
2010-04-12,14.4,14.45,14.3,14.33,65600,4.59569657014936,4.61165384990682,4.56378201063443,4.57335637848891,205548.818461115,0.0,1.0
2010-04-13,14.43,14.43,14.32,14.39,53800,4.60527093800383,4.60527093800383,4.57016492253742,4.59250511419786,168575.098067195,0.0,1.0
2010-04-14,14.5,14.52,14.38,14.43,67600,4.62761112966428,4.63399404156727,4.58931365824637,4.60527093800383,211815.550731271,0.0,1.0
2010-04-15,14.48,14.49,14.36,14.43,95900,4.6212282177613,4.62441967371279,4.58293074634339,4.60527093800383,300489.812353978,0.0,1.0
2010-04-16,14.33,14.43,14.26,14.37,63200,4.57335637848891,4.60527093800383,4.55101618682846,4.58612220229488,198028.739736928,0.0,1.0
2010-04-19,14.33,14.35,14.23,14.29,47500,4.57335637848891,4.57973929039189,4.54144181897398,4.56059055468294,148834.891416204,0.0,1.0
2010-04-20,14.53,14.56,14.29,14.29,74300,4.63718549751876,4.64675986537324,4.56059055468294,4.56059055468294,232809.103836294,0.0,1.0
2010-04-21,14.55,14.55,14.42,14.53,63200,4.64356840942175,4.64356840942175,4.60207948205234,4.63718549751876,198028.739736928,0.0,1.0
2010-04-22,14.54,14.57,14.38,14.51,43000,4.64037695347025,4.64995132132473,4.58931365824637,4.63080258561578,134734.743808353,0.0,1.0
2010-04-23,14.6,14.62,14.49,14.49,89700,4.65952568917921,4.66590860108219,4.62441967371279,4.62441967371279,281062.942316494,0.0,1.0
2010-04-26,14.57,14.62,14.53,14.6,56900,4.64995132132473,4.66590860108219,4.63718549751876,4.65952568917921,178288.533085937,0.0,1.0
2010-04-27,14.47,14.57,14.32,14.52,50900,4.61803676180981,4.64995132132473,4.57016492253742,4.63399404156727,159488.336275469,0.0,1.0
2010-04-28,14.54,14.58,14.41,14.54,52300,4.64037695347025,4.65314277727622,4.59888802610085,4.64037695347025,163875.048864578,0.0,1.0
2010-04-29,14.68,14.69,14.51,14.54,93600,4.68505733679115,4.68824879274264,4.63080258561578,4.64037695347025,293283.070243299,0.0,1.0
2010-04-30,14.64,14.69,14.4,14.61,92000,4.67229151298518,4.68824879274264,4.59569657014936,4.6627171451307,288269.684427174,0.0,1.0
2010-05-03,14.7,14.75,14.54,14.62,64800,4.69144024869414,4.7073975284516,4.64037695347025,4.66590860108219,203042.125553053,0.0,1.0
2010-05-04,14.51,14.64,14.39,14.62,102400,4.63080258561578,4.67229151298518,4.59250511419786,4.66590860108219,320856.692231984,0.0,1.0
2010-05-05,14.35,14.48,14.35,14.4,62900,4.57973929039189,4.6212282177613,4.57973929039189,4.59569657014936,197088.729896405,0.0,1.0
2010-05-06,14.19,14.35,13.87,14.35,79900,4.52867599516801,4.57973929039189,4.42654940472025,4.57973929039189,250355.95419273,0.0,1.0
2010-05-07,13.88,14.1,13.76,14.05,86600,4.42974086067174,4.49995289160458,4.39144338925383,4.48399561184712,271349.507297753,0.0,1.0
2010-05-10,14.17,14.2,14.07,14.18,20800,4.52229308326503,4.5318674511195,4.4903785237501,4.52548453921652,65174.0156096219,0.0,1.0
2010-05-11,14.11,14.19,13.99,14.0,42900,4.50314434755607,4.52867599516801,4.46484687613816,4.46803833208965,134421.407194845,0.0,1.0
2010-05-12,14.21,14.39,14.12,14.38,85300,4.535058907071,4.59250511419786,4.50633580350756,4.58931365824637,267276.131322151,0.0,1.0
2010-05-13,14.19,14.26,14.18,14.2,32600,4.52867599516801,4.55101618682846,4.52548453921652,4.5318674511195,102147.736003542,0.0,1.0
2010-05-14,14.07,14.13,13.99,14.11,37500,4.4903785237501,4.50952725945906,4.46484687613816,4.50314434755607,117501.230065424,0.0,1.0
2010-05-17,14.11,14.11,13.97,14.06,34800,4.50314434755607,4.50314434755607,4.45846396423518,4.48718706779861,109041.141500714,0.0,1.0
2010-05-18,14.11,14.25,14.03,14.14,36500,4.50314434755607,4.54782473087697,4.47761269994413,4.51271871541055,114367.863930346,0.0,1.0
2010-05-19,14.06,14.09,13.9,14.06,43700,4.48718706779861,4.49676143565309,4.43612377257473,4.48718706779861,136928.100102907,0.0,1.0
2010-05-20,13.5,13.95,13.2,13.9,155800,4.30846553451502,4.45208105233219,4.21272185597024,4.43612377257473,488178.443845149,0.0,1.0
2010-05-21,13.78,13.78,13.25,13.46,107400,4.39782630115682,4.39782630115682,4.22867913572771,4.29569971070905,336523.522907374,0.0,1.0
2010-05-24,13.79,13.79,13.46,13.6,64600,4.40101775710831,4.40101775710831,4.29569971070905,4.34038009402995,202415.452326037,0.0,1.0
2010-05-25,13.58,13.66,13.27,13.3,87900,4.33399718212696,4.3595288297389,4.23506204763069,4.24463641548517,275422.883273354,0.0,1.0
2010-05-26,13.45,13.8,13.43,13.73,68600,4.29250825475756,4.4042092130598,4.28612534285457,4.38186902139935,214948.916866349,0.0,1.0
2010-05-27,13.64,13.67,13.52,13.52,135800,4.35314591783592,4.3627202856904,4.31484844641801,4.31484844641801,425511.121143589,0.0,1.0
2010-05-28,13.68,13.68,13.45,13.56,47000,4.36591174164189,4.36591174164189,4.29250825475756,4.32761427022398,147268.208348665,0.0,1.0
2010-06-01,13.63,13.72,13.51,13.56,73900,4.34995446188443,4.37867756544786,4.31165699046652,4.32761427022398,231555.757382262,0.0,1.0
2010-06-02,13.68,13.69,13.55,13.63,31500,4.36591174164189,4.36910319759338,4.32442281427249,4.34995446188443,98701.0332549562,0.0,1.0
2010-06-03,13.64,13.71,13.59,13.7,62600,4.35314591783592,4.37548610949637,4.33718863807846,4.37229465354487,196148.720055881,0.0,1.0
2010-06-04,13.45,13.56,13.31,13.51,64000,4.29250825475756,4.32761427022398,4.24782787143666,4.31165699046652,200535.43264499,0.0,1.0
2010-06-07,13.42,13.51,13.35,13.48,66700,4.28293388690308,4.31165699046652,4.26059369524263,4.30208262261204,208995.521209701,0.0,1.0
2010-06-08,13.52,13.53,13.37,13.39,41400,4.31484844641801,4.3180399023695,4.26697660714562,4.2733595190486,129721.357992228,0.0,1.0
2010-06-09,13.46,13.75,13.41,13.55,38900,4.29569971070905,4.38825193330234,4.27974243095159,4.32442281427249,121887.942654533,0.0,1.0
2010-06-10,13.59,13.65,13.55,13.55,40200,4.33718863807846,4.35633737378741,4.32442281427249,4.32442281427249,125961.318630135,0.0,1.0
2010-06-11,13.6,13.62,13.47,13.5,41600,4.34038009402995,4.34676300593293,4.29889116666055,4.30846553451502,130348.031219244,0.0,1.0
2010-06-14,13.45,13.6,13.31,13.39,135700,4.39463484520532,4.44364564273549,4.34889143417716,4.37503052619325,415316.645020305,0.32,1.0
2010-06-15,13.57,13.6,13.32,13.46,91300,4.43384348322946,4.44364564273549,4.35215882067918,4.39790223170734,279428.221741738,0.0,1.0
2010-06-16,13.53,13.56,13.45,13.45,17400,4.42077393722141,4.43057609672745,4.39463484520532,4.39463484520532,53253.5712848438,0.0,1.0
2010-06-17,13.6,13.6,13.4,13.59,39100,4.44364564273549,4.44364564273549,4.37829791269527,4.44037825623348,119667.507887206,0.0,1.0
2010-06-18,13.52,13.6,13.47,13.59,81500,4.4175065507194,4.44364564273549,4.40116961820935,4.44037825623348,249434.83101809,0.0,1.0
2010-06-21,13.5,13.61,13.4,13.6,69000,4.41097177771538,4.44691302923751,4.37829791269527,4.44364564273549,211177.95509507,0.0,1.0
2010-06-22,13.42,13.54,13.25,13.43,42300,4.38483268569929,4.42404132372343,4.3292871151651,4.3881000722013,129461.268123499,0.0,1.0
2010-06-23,13.34,13.49,13.3,13.44,47800,4.3586935936832,4.40770439121337,4.34562404767515,4.39136745870331,146294.293529628,0.0,1.0
2010-06-24,13.37,13.37,13.25,13.25,87900,4.36849575318923,4.36849575318923,4.3292871151651,4.3292871151651,269022.351490676,0.0,1.0
2010-06-25,13.52,13.52,13.25,13.35,93500,4.4175065507194,4.4175065507194,4.3292871151651,4.36196098018521,286161.431904189,0.0,1.0
2010-06-28,13.53,13.57,13.4,13.45,72500,4.42077393722141,4.43384348322946,4.37829791269527,4.39463484520532,221889.880353516,0.0,1.0
2010-06-29,13.15,13.48,13.03,13.48,70300,4.29661325014498,4.40443700471136,4.25740461212084,4.40443700471136,215156.670191064,0.0,1.0
2010-06-30,13.17,13.29,13.08,13.08,65200,4.303148023149,4.34235666117314,4.2737415446309,4.2737415446309,199547.864814472,0.0,1.0
2010-07-01,13.08,13.14,12.98,13.09,66400,4.2737415446309,4.29334586364297,4.24106767961079,4.27700893113291,203220.524903082,0.0,1.0
2010-07-02,13.35,13.44,13.02,13.02,53700,4.36196098018521,4.39136745870331,4.25413722561883,4.25413722561883,164351.538965294,0.0,1.0
2010-07-06,13.17,13.49,13.11,13.49,36800,4.303148023149,4.40770439121337,4.28354370413694,4.40770439121337,112628.242717371,0.0,1.0
2010-07-07,13.37,13.38,13.19,13.27,35200,4.36849575318923,4.37176313969124,4.30968279615303,4.33582188816912,107731.362599224,0.0,1.0
2010-07-08,13.3,13.48,13.24,13.48,53800,4.34562404767515,4.40443700471136,4.32601972866308,4.40443700471136,164657.593972678,0.0,1.0
2010-07-09,13.41,13.45,13.3401,13.35,52915,4.38156529919728,4.39463484520532,4.35872626754822,4.36196098018521,161949.007157328,0.0,1.0
2010-07-12,13.37,13.44,13.34,13.4,22890,4.36849575318923,4.39136745870331,4.3586935936832,4.37829791269527,70055.9911902341,0.0,1.0
2010-07-13,13.46,13.51,13.38,13.51,28600,4.39790223170734,4.41423916421739,4.37176313969124,4.41423916421739,87531.7321118695,0.0,1.0
2010-07-14,13.48,13.52,13.36,13.4,29600,4.40443700471136,4.4175065507194,4.36522836668722,4.37829791269527,90592.2821857112,0.0,1.0
2010-07-15,13.41,13.48,13.36,13.48,40200,4.38156529919728,4.40443700471136,4.36522836668722,4.40443700471136,123034.112968432,0.0,1.0
2010-07-16,13.23,13.44,13.18,13.44,49900,4.32275234216107,4.39136745870331,4.30641540965102,4.39136745870331,152721.448684696,0.0,1.0
2010-07-19,13.39,13.4,13.24,13.25,68200,4.37503052619325,4.37829791269527,4.32601972866308,4.3292871151651,208729.515035997,0.0,1.0
2010-07-20,13.43,13.43,13.25,13.35,51300,4.3881000722013,4.3881000722013,4.3292871151651,4.36196098018521,157006.218788074,0.0,1.0
2010-07-21,13.35,13.5,13.33,13.5,44400,4.36196098018521,4.41097177771538,4.35542620718119,4.41097177771538,135888.423278567,0.0,1.0
2010-07-22,13.49,13.52,13.36,13.47,37700,4.40770439121337,4.4175065507194,4.36522836668722,4.40116961820935,115382.737783828,0.0,1.0
2010-07-23,13.52,13.52,13.41,13.51,47900,4.4175065507194,4.4175065507194,4.38156529919728,4.41423916421739,146600.348537012,0.0,1.0
2010-07-26,13.64,13.64,13.47,13.53,55100,4.45671518874354,4.45671518874354,4.40116961820935,4.42077393722141,168636.309068672,0.0,1.0
2010-07-27,13.65,13.67,13.56,13.67,42700,4.45998257524555,4.46651734824957,4.43057609672745,4.46651734824957,130685.488153036,0.0,1.0
2010-07-28,13.61,13.66,13.57,13.57,50000,4.44691302923751,4.46324996174756,4.43384348322946,4.43384348322946,153027.50369208,0.0,1.0
2010-07-29,13.61,13.66,13.53,13.65,19400,4.44691302923751,4.46324996174756,4.42077393722141,4.45998257524555,59374.6714325269,0.0,1.0
2010-07-30,13.7,13.71,13.49,13.5,20200,4.47631950775561,4.47958689425762,4.40770439121337,4.41097177771538,61823.1114916002,0.0,1.0
2010-08-02,13.81,13.9,13.72,13.75,55300,4.51226075927773,4.54166723779584,4.48285428075963,4.49265644026567,169248.41908344,0.0,1.0
2010-08-03,13.77,13.82,13.55,13.78,44000,4.49919121326969,4.51552814577975,4.42730871022544,4.5024585997717,134664.20324903,0.0,1.0
2010-08-04,13.8,13.84,13.79,13.84,49900,4.50899337277572,4.52206291878377,4.50572598627371,4.52206291878377,152721.448684696,0.0,1.0
2010-08-05,13.76,13.82,13.75,13.78,12200,4.49592382676768,4.51552814577975,4.49265644026567,4.5024585997717,37338.7109008674,0.0,1.0
2010-08-06,13.69,13.74,13.55,13.72,48300,4.4730521212536,4.48938905376365,4.42730871022544,4.48285428075963,147824.568566549,0.0,1.0
2010-08-09,13.75,13.77,13.69,13.76,41400,4.49265644026567,4.49919121326969,4.4730521212536,4.49592382676768,126706.773057042,0.0,1.0
2010-08-10,13.7,13.7,13.6,13.7,41300,4.47631950775561,4.47631950775561,4.44364564273549,4.47631950775561,126400.718049658,0.0,1.0
2010-08-11,13.51,13.67,13.43,13.6,54400,4.41423916421739,4.46651734824957,4.3881000722013,4.44364564273549,166493.924016983,0.0,1.0
2010-08-12,13.56,13.61,13.42,13.45,52900,4.43057609672745,4.44691302923751,4.38483268569929,4.39463484520532,161903.09890622,0.0,1.0
2010-08-13,13.53,13.59,13.5,13.53,46100,4.42077393722141,4.44037825623348,4.41097177771538,4.42077393722141,141091.358404098,0.0,1.0
2010-08-16,13.5,13.61,13.41,13.53,34200,4.41097177771538,4.44691302923751,4.38156529919728,4.42077393722141,104670.812525383,0.0,1.0
2010-08-17,13.76,13.85,13.52,13.55,68500,4.49592382676768,4.52533030528578,4.4175065507194,4.42730871022544,209647.680058149,0.0,1.0
2010-08-18,13.73,13.73,13.63,13.73,45600,4.48612166726164,4.48612166726164,4.45344780224153,4.48612166726164,139561.083367177,0.0,1.0
2010-08-19,13.67,13.72,13.61,13.71,29000,4.46651734824957,4.48285428075963,4.44691302923751,4.47958689425762,88755.9521414063,0.0,1.0
2010-08-20,13.59,13.66,13.51,13.66,49300,4.44037825623348,4.46324996174756,4.41423916421739,4.46324996174756,150885.118640391,0.0,1.0
2010-08-23,13.71,13.79,13.55,13.66,62200,4.47958689425762,4.50572598627371,4.42730871022544,4.46324996174756,190366.214592947,0.0,1.0
2010-08-24,13.66,13.73,13.57,13.61,39900,4.46324996174756,4.48612166726164,4.43384348322946,4.44691302923751,122115.94794628,0.0,1.0
2010-08-25,13.61,13.65,13.53,13.53,39000,4.44691302923751,4.45998257524555,4.42077393722141,4.42077393722141,119361.452879822,0.0,1.0
2010-08-26,13.64,13.65,13.58,13.58,32600,4.45671518874354,4.45998257524555,4.43711086973147,4.43711086973147,99773.932407236,0.0,1.0
2010-08-27,13.75,13.76,13.6,13.68,40800,4.49265644026567,4.49592382676768,4.44364564273549,4.46978473475159,124870.443012737,0.0,1.0
2010-08-30,13.71,13.75,13.69,13.75,21400,4.47958689425762,4.49265644026567,4.4730521212536,4.49265644026567,65495.7715802101,0.0,1.0
2010-08-31,13.72,13.74,13.61,13.7,60600,4.48285428075963,4.48938905376365,4.44691302923751,4.47631950775561,185469.334474801,0.0,1.0
2010-09-01,13.86,13.89,13.74,13.75,63300,4.52859769178779,4.53839985129382,4.48938905376365,4.49265644026567,193732.819674173,0.0,1.0
2010-09-02,13.8,13.88,13.6,13.86,122000,4.50899337277572,4.53513246479181,4.44364564273549,4.52859769178779,373387.109008675,0.0,1.0
2010-09-03,13.85,13.9,13.77,13.88,53400,4.52533030528578,4.54166723779584,4.49919121326969,4.53513246479181,163433.373943141,0.0,1.0
2010-09-07,13.85,13.88,13.8,13.85,52000,4.52533030528578,4.53513246479181,4.50899337277572,4.52533030528578,159148.603839763,0.0,1.0
2010-09-08,13.94,14.0,13.8,14.0,58100,4.55473678380388,4.57434110281595,4.50899337277572,4.57434110281595,177817.959290197,0.0,1.0
2010-09-09,13.97,13.99,13.93,13.98,42100,4.56453894330992,4.57107371631394,4.55146939730187,4.56780632981193,128849.158108731,0.0,1.0
2010-09-10,13.94,13.98,13.92,13.97,36500,4.55473678380388,4.56780632981193,4.54820201079986,4.56453894330992,111710.077695218,0.0,1.0
2010-09-13,14.05,14.09,13.99,13.99,63100,4.59067803532601,4.60374758133405,4.57107371631394,4.57107371631394,193120.709659405,0.0,1.0
2010-09-14,13.8,13.87,13.65,13.69,112300,4.61354974084009,4.6369518047429,4.56340246104835,4.57677506899281,335910.543302781,0.32,1.0
2010-09-15,13.66,13.8,13.57,13.8,95700,4.56674561303446,4.61354974084009,4.53665724515942,4.61354974084009,286256.803152949,0.0,1.0
2010-09-16,13.65,13.72,13.6,13.63,183400,4.56340246104835,4.58680452495116,4.54668670111777,4.55671615707611,548584.092980677,0.0,1.0
2010-09-17,13.74,13.74,13.57,13.72,440000,4.59349082892339,4.59349082892339,4.53665724515942,4.58680452495116,1316123.23288712,0.0,1.0
2010-09-20,13.85,13.85,13.73,13.75,99800,4.63026550077067,4.63026550077067,4.59014767693728,4.59683398090951,298520.678732124,0.0,1.0
2010-09-21,13.81,13.85,13.66,13.85,177600,4.6168928928262,4.63026550077067,4.56674561303446,4.63026550077067,531235.195819893,0.0,1.0
2010-09-22,13.8,13.87,13.74,13.79,186700,4.61354974084009,4.6369518047429,4.59349082892339,4.61020658885397,558455.017227331,0.0,1.0
2010-09-23,13.76,13.9,13.67,13.8,86200,4.60017713289562,4.64698126070125,4.57008876502058,4.61354974084009,257840.50607925,0.0,1.0
2010-09-24,13.85,14.1,13.78,13.84,85700,4.63026550077067,4.71384430042357,4.60686343686785,4.62692234878455,256344.911496423,0.0,1.0
2010-09-27,14.0,14.0,13.87,13.92,57000,4.68041278056241,4.68041278056241,4.6369518047429,4.65366756467348,170497.782442195,0.0,1.0
2010-09-28,14.0,14.01,13.93,14.0,137600,4.68041278056241,4.68375593254852,4.65701071665959,4.68041278056241,411587.629193791,0.0,1.0
2010-09-29,13.96,13.99,13.81,13.99,88500,4.66704017261794,4.67706962857629,4.6168928928262,4.67706962857629,264720.241160251,0.0,1.0
2010-09-30,13.86,14.1,13.82,13.98,64300,4.63360865275678,4.71384430042357,4.62023604481232,4.67372647659017,192333.463351459,0.0,1.0
2010-10-01,13.98,14.02,13.87,13.95,28700,4.67372647659017,4.68709908453464,4.6369518047429,4.66369702063183,85847.1290542283,0.0,1.0
2010-10-04,13.86,13.99,13.8,13.95,67900,4.63360865275678,4.67706962857629,4.61354974084009,4.66369702063183,203101.744347808,0.0,1.0
2010-10-05,14.01,14.17,13.88,13.88,15429,4.68375593254852,4.73724636432638,4.64029495672902,4.64029495672902,46151.0576368532,0.0,1.0
2010-10-06,13.94,14.07,13.85,14.07,19882,4.66035386864571,4.70381484446522,4.63026550077067,4.70381484446522,59470.822991504,0.0,1.0
2010-10-07,13.98,14.04,13.93,13.97,74100,4.67372647659017,4.69378538850687,4.65701071665959,4.67038332460406,221647.117174854,0.0,1.0
2010-10-08,14.1,14.1,13.87,14.01,114400,4.71384430042357,4.71384430042357,4.6369518047429,4.68375593254852,342192.040550652,0.0,1.0
2010-10-11,14.16,14.2,14.01,14.15,164400,4.73390321234026,4.74727582028473,4.68375593254852,4.73056006035415,491751.49883328,0.0,1.0
2010-10-12,14.14,14.15,14.01,14.14,97000,4.72721690836803,4.73056006035415,4.68375593254852,4.72721690836803,290145.349068297,0.0,1.0
2010-10-13,14.23,14.25,14.08,14.17,143600,4.75730527624308,4.76399158021531,4.70715799645133,4.73724636432638,429534.764187706,0.0,1.0
2010-10-14,14.18,14.28,14.17,14.2,57700,4.74058951631249,4.77402103617365,4.73724636432638,4.74727582028473,172591.614858152,0.0,1.0
2010-10-15,14.18,14.24,14.02,14.21,51765,4.74058951631249,4.76064842822919,4.68709908453464,4.75061897227084,154838.907160004,0.0,1.0
2010-10-18,14.17,14.24,14.0599,14.18,128310,4.73724636432638,4.76064842822919,4.70043826095924,4.74058951631249,383799.481844879,0.0,1.0
2010-10-19,14.11,14.18,14.05,14.14,114700,4.71718745240968,4.74058951631249,4.69712854049299,4.72721690836803,343089.397300348,0.0,1.0
2010-10-20,14.05,14.13,14.02,14.11,94600,4.69712854049299,4.72387375638191,4.68709908453464,4.71718745240968,282966.495070731,0.0,1.0
2010-10-21,13.93,14.2,13.93,14.08,205400,4.65701071665959,4.74727582028473,4.65701071665959,4.70715799645133,614390.254625035,0.0,1.0
2010-10-22,13.99,14.01,13.93,14.01,63700,4.67706962857629,4.68375593254852,4.65701071665959,4.68375593254852,190538.749852067,0.0,1.0
2010-10-25,14.04,14.2,14.02,14.09,75200,4.69378538850687,4.74727582028473,4.68709908453464,4.71050114843745,224937.425257072,0.0,1.0
2010-10-26,14.11,14.1299,13.96,14.04,77439,4.71718745240968,4.72384032486205,4.66704017261794,4.69378538850687,231634.697798968,0.0,1.0
2010-10-27,14.08,14.1101,13.98,14.07,66776,4.70715799645133,4.71722088392954,4.67372647659017,4.70381484446522,199739.647725615,0.0,1.0
2010-10-28,14.02,14.15,13.98,14.15,55200,4.68709908453464,4.73056006035415,4.67372647659017,4.73056006035415,165113.641944021,0.0,1.0
2010-10-29,14.05,14.05,13.98,14.02,64700,4.69712854049299,4.69712854049299,4.67372647659017,4.68709908453464,193529.93901772,0.0,1.0
2010-11-01,14.04,14.16,13.96,14.12,61000,4.69378538850687,4.73390321234026,4.66704017261794,4.7205306043958,182462.539104806,0.0,1.0
2010-11-02,14.14,14.15,14.1,14.12,46900,4.72721690836803,4.73056006035415,4.71384430042357,4.7205306043958,140286.771869105,0.0,1.0
2010-11-03,14.14,14.15,14.06,14.14,57300,4.72721690836803,4.73056006035415,4.7004716924791,4.72721690836803,171395.139191891,0.0,1.0
2010-11-04,14.3,14.36,14.12,14.2,108900,4.78070734014589,4.80076625206258,4.7205306043958,4.74727582028473,325740.500139563,0.0,1.0
2010-11-05,14.3,14.3,14.21,14.29,55500,4.78070734014589,4.78070734014589,4.75061897227084,4.77736418815977,166010.998693716,0.0,1.0
2010-11-08,14.29,14.32,14.25,14.28,91600,4.77736418815977,4.78739364411812,4.76399158021531,4.77402103617365,273992.927573774,0.0,1.0
2010-11-09,14.2,14.29,14.1,14.29,100600,4.74727582028473,4.77736418815977,4.71384430042357,4.77736418815977,300913.630064646,0.0,1.0
2010-11-10,14.01,14.18,13.95,14.18,141300,4.68375593254852,4.74058951631249,4.66369702063183,4.74058951631249,422655.029106706,0.0,1.0
2010-11-11,14.01,14.07,13.92,14.02,41900,4.68375593254852,4.70381484446522,4.65366756467348,4.68709908453464,125330.826040842,0.0,1.0
2010-11-12,13.95,14.03,13.92,14.0,41600,4.66369702063183,4.69044223652075,4.65366756467348,4.68041278056241,124433.469291146,0.0,1.0
2010-11-15,13.91,14.05,13.86,14.0,49600,4.65032441268736,4.69712854049299,4.63360865275678,4.68041278056241,148362.982616367,0.0,1.0
2010-11-16,13.61,13.94,13.59,13.94,61900,4.55002985310388,4.66035386864571,4.54334354913165,4.66035386864571,185154.609353893,0.0,1.0
2010-11-17,13.69,13.8,13.64,13.7,42200,4.57677506899281,4.61354974084009,4.56005930906223,4.58011822097893,126228.182790538,0.0,1.0
2010-11-18,13.76,13.91,13.7,13.77,127300,4.60017713289562,4.65032441268736,4.58011822097893,4.60352028488174,380778.38078757,0.0,1.0
2010-11-19,13.82,13.89,13.75,13.82,98300,4.62023604481232,4.64363810871513,4.59683398090951,4.62023604481232,294033.894983646,0.0,1.0
2010-11-22,13.82,13.94,13.81,13.88,64600,4.62023604481232,4.66035386864571,4.6168928928262,4.64029495672902,193230.820101155,0.0,1.0
2010-11-23,13.83,13.86,13.77,13.8,51600,4.62357919679843,4.63360865275678,4.60352028488174,4.61354974084009,154345.360947672,0.0,1.0
2010-11-24,13.93,13.93,13.81,13.88,65800,4.65701071665959,4.65701071665959,4.6168928928262,4.64029495672902,196820.247099938,0.0,1.0
2010-11-26,13.92,13.98,13.87,13.95,29500,4.65366756467348,4.67372647659017,4.6369518047429,4.66369702063183,88240.0803867502,0.0,1.0
2010-11-29,13.96,13.99,13.85,13.9,44400,4.66704017261794,4.67706962857629,4.63026550077067,4.64698126070125,132808.798954973,0.0,1.0
2010-11-30,13.92,14.09,13.87,13.96,50300,4.65366756467348,4.71050114843745,4.6369518047429,4.66704017261794,150456.815032323,0.0,1.0
2010-12-01,14.12,14.12,13.98,14.03,65500,4.7205306043958,4.7205306043958,4.67372647659017,4.69044223652075,195922.890350242,0.0,1.0
2010-12-02,14.09,14.14,14.05,14.12,46900,4.71050114843745,4.72721690836803,4.69712854049299,4.7205306043958,140286.771869105,0.0,1.0
2010-12-03,14.0,14.09,13.96,14.09,66800,4.68041278056241,4.71050114843745,4.66704017261794,4.71050114843745,199811.43626559,0.0,1.0
2010-12-06,14.01,14.05,13.94,14.05,79300,4.68375593254852,4.69712854049299,4.66035386864571,4.69712854049299,237201.300836247,0.0,1.0
2010-12-07,13.93,14.05,13.93,14.04,68000,4.65701071665959,4.69712854049299,4.65701071665959,4.69378538850687,203400.863264374,0.0,1.0
2010-12-08,13.91,13.99,13.83,13.99,57500,4.65032441268736,4.67706962857629,4.62357919679843,4.67706962857629,171993.377025022,0.0,1.0
2010-12-09,13.83,14.01,13.81,14.01,66800,4.62357919679843,4.68375593254852,4.6168928928262,4.68375593254852,199811.436265591,0.0,1.0
2010-12-10,13.6,13.65,13.48,13.48,119600,4.65366756467348,4.67077663660243,4.61260579204401,4.61260579204401,349522.173080734,0.32,1.0
2010-12-13,13.25,13.56,13.24,13.51,118100,4.53390406117085,4.63998030713032,4.53048224678506,4.62287123520137,345138.533786243,0.0,1.0
2010-12-14,13.26,13.28,13.22,13.24,114500,4.53732587555664,4.54416950432822,4.52363861801348,4.53048224678506,334617.799479465,0.0,1.0
2010-12-15,13.24,13.3,13.18,13.3,81800,4.53048224678506,4.5510131330998,4.50995136047033,4.5510131330998,239054.462859566,0.0,1.0
2010-12-16,13.3,13.4,13.22,13.24,64400,4.5510131330998,4.58523127695769,4.52363861801348,4.53048224678506,188204.247043472,0.0,1.0
2010-12-17,13.35,13.47,13.26,13.38,73100,4.56812220502874,4.60918397765822,4.53732587555664,4.57838764818611,213629.354951519,0.0,1.0
2010-12-20,13.32,13.48,13.3,13.41,62900,4.55785676187138,4.61260579204401,4.5510131330998,4.58865309134348,183820.607748981,0.0,1.0
2010-12-21,13.33,13.42,13.28,13.34,70800,4.56127857625717,4.59207490572927,4.54416950432822,4.56470039064296,206907.774699966,0.0,1.0
2010-12-22,13.39,13.45,13.22,13.28,85000,4.5818094625719,4.60234034888664,4.52363861801348,4.54416950432822,248406.226687813,0.0,1.0
2010-12-23,13.31,13.46,13.31,13.39,47300,4.55443494748559,4.60576216327243,4.55443494748559,4.5818094625719,138230.759086277,0.0,1.0
2010-12-27,13.33,13.43,13.3,13.35,64300,4.56127857625717,4.59549672011506,4.5510131330998,4.56812220502874,187912.004423839,0.0,1.0
2010-12-28,13.27,13.36,13.24,13.32,75500,4.54074768994243,4.57154401941453,4.53048224678506,4.55785676187138,220643.177822704,0.0,1.0
2010-12-29,13.26,13.3,13.2,13.26,65700,4.53732587555664,4.5510131330998,4.51679498924191,4.53732587555664,192003.401098697,0.0,1.0
2010-12-30,13.26,13.31,13.25,13.3,65400,4.53732587555664,4.55443494748559,4.53390406117085,4.5510131330998,191126.673239799,0.0,1.0
2010-12-31,13.37,13.46,13.31,13.33,84500,4.57496583380032,4.60576216327243,4.55443494748559,4.56127857625717,246945.013589649,0.0,1.0
2011-01-03,13.42,13.48,13.4,13.46,48900,4.59207490572927,4.61260579204401,4.58523127695769,4.60576216327243,142906.6410004,0.0,1.0
2011-01-04,13.51,13.54,13.41,13.47,206700,4.62287123520137,4.63313667835874,4.58865309134348,4.60918397765822,604065.494780834,0.0,1.0
2011-01-05,13.44,13.5,13.37,13.49,64400,4.59891853450085,4.61944942081559,4.57496583380032,4.6160276064298,188204.247043472,0.0,1.0
2011-01-06,13.46,13.48,13.41,13.42,52300,4.60576216327243,4.61260579204401,4.58865309134348,4.59207490572927,152842.890067913,0.0,1.0
2011-01-07,13.41,13.5,13.4,13.48,76000,4.58865309134348,4.61944942081559,4.58523127695769,4.61260579204401,222104.390920868,0.0,1.0
2011-01-10,13.33,13.45,13.32,13.4,52000,4.56127857625717,4.60234034888664,4.55785676187138,4.58523127695769,151966.162209015,0.0,1.0
2011-01-11,13.38,13.39,13.34,13.36,57100,4.57838764818611,4.5818094625719,4.56470039064296,4.57154401941453,166870.535810284,0.0,1.0
2011-01-12,13.41,13.47,13.37,13.4,52700,4.58865309134348,4.60918397765822,4.57496583380032,4.58523127695769,154011.860546444,0.0,1.0
2011-01-13,13.41,13.47,13.38,13.45,65400,4.58865309134348,4.60918397765822,4.57838764818611,4.60234034888664,191126.673239799,0.0,1.0
2011-01-14,13.43,13.44,13.35,13.35,69400,4.59549672011506,4.59891853450085,4.56812220502874,4.56812220502874,202816.378025108,0.0,1.0
2011-01-18,13.38,13.48,13.35,13.42,93400,4.57838764818611,4.61260579204401,4.56812220502874,4.59207490572927,272954.606736961,0.0,1.0
2011-01-19,13.35,13.42,13.35,13.37,49100,4.56812220502874,4.59207490572927,4.56812220502874,4.57496583380032,143491.126239666,0.0,1.0
2011-01-20,13.38,13.4,13.29,13.32,85300,4.57838764818611,4.58523127695769,4.54759131871401,4.55785676187138,249282.954546711,0.0,1.0
2011-01-21,13.39,13.42,13.34,13.37,38900,4.5818094625719,4.59207490572927,4.56470039064296,4.57496583380032,113682.379037128,0.0,1.0
2011-01-24,13.46,13.48,13.35,13.42,70100,4.60576216327243,4.61260579204401,4.56812220502874,4.59207490572927,204862.076362537,0.0,1.0
2011-01-25,13.46,13.46,13.35,13.35,32300,4.60576216327243,4.60576216327243,4.56812220502874,4.56812220502874,94394.3661413687,0.0,1.0
2011-01-26,13.45,13.46,13.38,13.4,47000,4.60234034888664,4.60576216327243,4.57838764818611,4.58523127695769,137354.031227379,0.0,1.0
2011-01-27,13.44,13.47,13.38,13.44,50000,4.59891853450085,4.60918397765822,4.57838764818611,4.59891853450085,146121.30981636,0.0,1.0
2011-01-28,13.41,13.45,13.37,13.45,33800,4.58865309134348,4.60234034888664,4.57496583380032,4.60234034888664,98778.0054358595,0.0,1.0
2011-01-31,13.39,13.45,13.38,13.41,54400,4.5818094625719,4.60234034888664,4.57838764818611,4.58865309134348,158979.9850802,0.0,1.0
2011-02-01,13.43,13.46,13.4,13.42,43500,4.59549672011506,4.60576216327243,4.58523127695769,4.59207490572927,127125.539540233,0.0,1.0
2011-02-02,13.47,13.49,13.42,13.43,35000,4.60918397765822,4.6160276064298,4.59207490572927,4.59549672011506,102284.916871452,0.0,1.0
2011-02-03,13.49,13.49,13.44,13.45,46500,4.6160276064298,4.6160276064298,4.59891853450085,4.60234034888664,135892.818129215,0.0,1.0
2011-02-04,13.45,13.5,13.42,13.44,43000,4.60234034888664,4.61944942081559,4.59207490572927,4.59891853450085,125664.32644207,0.0,1.0
2011-02-07,13.52,13.54,13.45,13.47,64500,4.62629304958716,4.63313667835874,4.60234034888664,4.60918397765822,188496.489663105,0.0,1.0
2011-02-08,13.57,13.59,13.49,13.55,42300,4.64340212151611,4.65024575028769,4.6160276064298,4.63655849274453,123618.628104641,0.0,1.0
2011-02-09,13.62,13.63,13.52,13.54,51000,4.66051119344506,4.66393300783085,4.62629304958716,4.63313667835874,149043.736012687,0.0,1.0
2011-02-10,13.59,13.63,13.54,13.57,31200,4.65024575028769,4.66393300783085,4.63313667835874,4.64340212151611,91179.6973254088,0.0,1.0
2011-02-11,13.56,13.6,13.54,13.56,45700,4.63998030713032,4.65366756467348,4.63313667835874,4.63998030713032,133554.877172153,0.0,1.0
2011-02-14,13.58,13.63,13.58,13.61,33400,4.6468239359019,4.66393300783085,4.6468239359019,4.65708937905927,97609.0349573286,0.0,1.0
2011-02-15,13.56,13.6,13.54,13.59,59500,4.63998030713032,4.65366756467348,4.63313667835874,4.65024575028769,173884.358681469,0.0,1.0
2011-02-16,13.53,13.63,13.48,13.58,38500,4.62971486397295,4.66393300783085,4.61260579204401,4.6468239359019,112513.408558597,0.0,1.0
2011-02-17,13.64,13.69,13.55,13.55,63100,4.66735482221664,4.68446389414558,4.63655849274453,4.63655849274453,184405.092988246,0.0,1.0
2011-02-18,13.77,13.82,13.66,13.66,54600,4.7118384092319,4.72894748116084,4.67419845098821,4.67419845098821,159564.470319465,0.0,1.0
2011-02-22,13.59,13.74,13.56,13.73,40500,4.65024575028769,4.70157296607453,4.63998030713032,4.69815115168874,118358.260951252,0.0,1.0
2011-02-23,13.58,13.62,13.51,13.6,57700,4.6468239359019,4.66051119344506,4.62287123520137,4.65366756467348,168623.99152808,0.0,1.0
2011-02-24,13.56,13.62,13.52,13.52,63300,4.63998030713032,4.66051119344506,4.62629304958716,4.62629304958716,184989.578227512,0.0,1.0
2011-02-25,13.62,13.65,13.54,13.54,76600,4.66051119344506,4.67077663660243,4.63313667835874,4.63313667835874,223857.846638664,0.0,1.0
2011-02-28,13.68,13.7,13.62,13.65,43800,4.68104207975979,4.68788570853137,4.66051119344506,4.67077663660243,128002.267399132,0.0,1.0
2011-03-01,13.68,13.69,13.65,13.69,27900,4.68104207975979,4.68446389414558,4.67077663660243,4.68446389414558,81535.6908775291,0.0,1.0
2011-03-02,13.8,13.8,13.67,13.7,56400,4.72210385238926,4.72210385238926,4.677620265374,4.68788570853137,164824.837472855,0.0,1.0
2011-03-03,13.86,13.89,13.82,13.83,50400,4.742634738704,4.75290018186137,4.72894748116084,4.73236929554663,147290.280294891,0.0,1.0
2011-03-04,13.73,13.87,13.68,13.86,54500,4.69815115168874,4.74605655308979,4.68104207975979,4.742634738704,159272.227699833,0.0,1.0
2011-03-07,13.73,13.77,13.68,13.76,28200,4.69815115168874,4.7118384092319,4.68104207975979,4.70841659484611,82412.4187364272,0.0,1.0
2011-03-08,13.83,13.86,13.75,13.77,52200,4.73236929554663,4.742634738704,4.70499478046032,4.7118384092319,152550.64744828,0.0,1.0
2011-03-09,13.77,13.81,13.71,13.81,58100,4.7118384092319,4.72552566677505,4.69130752291716,4.72552566677505,169792.96200661,0.0,1.0
2011-03-10,13.73,13.79,13.7,13.73,51900,4.69815115168874,4.71868203800348,4.68788570853137,4.69815115168874,151673.919589382,0.0,1.0
2011-03-11,13.74,13.77,13.69,13.69,46400,4.70157296607453,4.7118384092319,4.68446389414558,4.68446389414558,135600.575509582,0.0,1.0
2011-03-14,13.73,13.79,13.71,13.71,83300,4.69815115168874,4.71868203800348,4.69130752291716,4.69130752291716,243438.102154056,0.0,1.0
2011-03-15,13.25,13.39,13.17,13.3,90300,4.64340212151611,4.69246448355477,4.61536648606545,4.66092439367277,257672.062140795,0.32,1.0
2011-03-16,13.17,13.26,13.17,13.22,72100,4.61536648606545,4.64690657594744,4.61536648606545,4.63288875822211,205738.158143426,0.0,1.0
2011-03-17,13.17,13.4,13.15,13.4,67300,4.98771476939457,5.07481988685552,4.98014041135449,5.07481988685552,177704.828960696,1.0625,1.0
2011-03-18,13.24,13.26,13.17,13.26,29100,5.01422502253486,5.02179938057494,4.98771476939457,5.02179938057494,76838.1949889488,0.0,1.0
2011-03-21,13.36,13.37,13.27,13.27,37000,5.05967117077536,5.0634583497954,5.02558655959498,5.02558655959498,97698.0486113782,0.0,1.0
2011-03-22,13.37,13.39,13.33,13.33,40500,5.0634583497954,5.07103270783548,5.04830963371523,5.04830963371523,106939.755912455,0.0,1.0
2011-03-23,13.4,13.41,13.32,13.38,44500,5.07481988685552,5.07860706587556,5.04452245469519,5.06724552881544,117501.707113685,0.0,1.0
2011-03-24,13.35,13.67,13.35,13.67,31400,5.05588399175531,5.17707372039664,5.05588399175531,5.17707372039664,82911.3169296562,0.0,1.0
2011-03-25,13.5,13.55,13.4,13.4,69100,5.11269167705594,5.13162757215614,5.07481988685552,5.07481988685552,182457.70700125,0.0,1.0
2011-03-28,13.36,13.54,13.34,13.53,42400,5.05967117077536,5.1278403931361,5.05209681273527,5.12405321411606,111956.682733039,0.0,1.0
2011-03-29,13.5,13.52,13.35,13.35,47700,5.11269167705594,5.12026603509602,5.05588399175531,5.05588399175531,125951.268074669,0.0,1.0
2011-03-30,13.54,13.58,13.45,13.52,43400,5.1278403931361,5.14298910921627,5.09375578195573,5.12026603509602,114597.170533346,0.0,1.0
2011-03-31,13.53,13.59,13.51,13.52,36000,5.12405321411606,5.14677628823631,5.11647885607598,5.12026603509602,95057.5608110708,0.0,1.0
2011-04-01,13.56,13.62,13.53,13.57,37300,5.13541475117618,5.15813782529643,5.12405321411606,5.13920193019623,98490.1949514706,0.0,1.0
2011-04-04,13.7,13.99,13.52,13.56,69700,5.18843525745676,5.29826344903797,5.12026603509602,5.13541475117618,184041.999681434,0.0,1.0
2011-04-05,13.61,13.74,13.57,13.59,45600,5.15435064627639,5.20358397353693,5.13920193019623,5.14677628823631,120406.243694023,0.0,1.0
2011-04-06,13.64,13.72,13.58,13.63,65000,5.16571218333652,5.19600961549685,5.14298910921627,5.16192500431647,171631.707019989,0.0,1.0
2011-04-07,13.72,13.72,13.65,13.65,35300,5.19600961549685,5.19600961549685,5.16949936235656,5.16949936235656,93209.2193508555,0.0,1.0
2011-04-08,13.69,13.8,13.61,13.75,47100,5.18464807843672,5.22630704765718,5.15435064627639,5.20737115255697,124366.975394484,0.0,1.0
2011-04-11,13.74,13.75,13.6,13.66,90800,5.20358397353693,5.20737115255697,5.15056346725635,5.1732865413766,239756.292267923,0.0,1.0
2011-04-12,13.59,13.68,13.53,13.62,69100,5.14677628823631,5.18086089941668,5.12405321411606,5.15813782529643,182457.70700125,0.0,1.0
2011-04-13,13.49,13.68,13.47,13.58,86000,5.10890449803589,5.18086089941668,5.10133013999581,5.14298910921627,227081.950826447,0.0,1.0
2011-04-14,13.47,13.55,13.39,13.39,63800,5.10133013999581,5.13162757215614,5.07103270783548,5.07103270783548,168463.12165962,0.0,1.0
2011-04-15,13.52,13.57,13.47,13.48,28300,5.12026603509602,5.13920193019623,5.10133013999581,5.10511731901585,74725.8047487028,0.0,1.0
2011-04-18,13.58,13.58,13.45,13.46,31600,5.14298910921627,5.14298910921627,5.09375578195573,5.09754296097577,83439.4144897176,0.0,1.0
2011-04-19,13.61,13.62,13.55,13.61,24000,5.15435064627639,5.15813782529643,5.13162757215614,5.15435064627639,63371.7072073805,0.0,1.0
2011-04-20,13.68,13.85,13.63,13.75,51800,5.18086089941668,5.24524294275739,5.16192500431647,5.20737115255697,136777.26805593,0.0,1.0
2011-04-21,13.67,13.76,13.66,13.75,38400,5.17707372039664,5.21115833157701,5.1732865413766,5.20737115255697,101394.731531809,0.0,1.0
2011-04-25,13.58,13.65,13.44,13.58,57300,5.14298910921627,5.16949936235656,5.08996860293569,5.14298910921627,151299.950957621,0.0,1.0
2011-04-26,13.61,13.72,13.57,13.65,48500,5.15435064627639,5.19600961549685,5.13920193019623,5.16949936235656,128063.658314915,0.0,1.0
2011-04-27,13.62,13.63,13.56,13.63,25300,5.15813782529643,5.16192500431647,5.13541475117618,5.16192500431647,66804.3413477803,0.0,1.0
2011-04-28,13.61,13.64,13.57,13.61,72700,5.15435064627639,5.16571218333652,5.13920193019623,5.15435064627639,191963.463082357,0.0,1.0
2011-04-29,13.62,13.63,13.51,13.52,80000,5.15813782529643,5.16192500431647,5.11647885607598,5.12026603509602,211239.024024602,0.0,1.0
2011-05-02,13.59,13.7,13.59,13.7,108000,5.14677628823631,5.18843525745676,5.14677628823631,5.18843525745676,285172.682433212,0.0,1.0
2011-05-03,13.64,13.65,13.57,13.57,58000,5.16571218333652,5.16949936235656,5.13920193019623,5.13920193019623,153148.292417836,0.0,1.0
2011-05-04,13.59,13.65,13.57,13.62,71000,5.14677628823631,5.16949936235656,5.13920193019623,5.15813782529643,187474.633821834,0.0,1.0
2011-05-05,13.58,13.62,13.52,13.52,36700,5.14298910921627,5.15813782529643,5.12026603509602,5.12026603509602,96905.902271286,0.0,1.0
2011-05-06,13.66,13.69,13.6,13.62,44400,5.1732865413766,5.18464807843672,5.15056346725635,5.15813782529643,117237.658333654,0.0,1.0
2011-05-09,13.57,13.65,13.53,13.65,60000,5.13920193019623,5.16949936235656,5.12405321411606,5.16949936235656,158429.268018451,0.0,1.0
2011-05-10,13.6,13.64,13.56,13.57,52200,5.15056346725635,5.16571218333652,5.13541475117618,5.13920193019623,137833.463176053,0.0,1.0
2011-05-11,13.6,13.65,13.56,13.61,45800,5.15056346725635,5.16949936235656,5.13541475117618,5.15435064627639,120934.341254084,0.0,1.0
2011-05-12,13.53,13.58,13.51,13.55,51000,5.12405321411606,5.14298910921627,5.11647885607598,5.13162757215614,134664.877815684,0.0,1.0
2011-05-13,13.59,13.62,13.53,13.6,59700,5.14677628823631,5.15813782529643,5.12405321411606,5.15056346725635,157637.121678359,0.0,1.0
2011-05-16,13.55,13.58,13.5,13.51,51400,5.13162757215614,5.14298910921627,5.11269167705594,5.11647885607598,135721.072935807,0.0,1.0
2011-05-17,13.5,13.57,13.42,13.52,59200,5.11269167705594,5.13920193019623,5.0823942448956,5.12026603509602,156316.877778205,0.0,1.0
2011-05-18,13.56,13.59,13.47,13.52,53400,5.13541475117618,5.14677628823631,5.10133013999581,5.12026603509602,141002.048536422,0.0,1.0
2011-05-19,13.44,13.58,13.41,13.56,111400,5.08996860293569,5.14298910921627,5.07860706587556,5.13541475117618,294150.340954258,0.0,1.0
2011-05-20,13.48,13.56,13.4,13.45,55700,5.10511731901585,5.13541475117618,5.07481988685552,5.09375578195573,147075.170477129,0.0,1.0
2011-05-23,13.44,13.5,13.37,13.5,48900,5.08996860293569,5.11269167705594,5.0634583497954,5.11269167705594,129119.853435038,0.0,1.0
2011-05-24,13.41,13.58,13.3,13.43,111800,5.07860706587556,5.14298910921627,5.03694809665511,5.08618142391565,295206.536074381,0.0,1.0
2011-05-25,13.49,13.52,13.41,13.43,41000,5.10890449803589,5.12026603509602,5.07860706587556,5.08618142391565,108259.999812608,0.0,1.0
2011-05-26,13.57,13.57,13.43,13.43,41600,5.13920193019623,5.13920193019623,5.08618142391565,5.08618142391565,109844.292492793,0.0,1.0
2011-05-27,13.55,13.58,13.51,13.55,38900,5.13162757215614,5.14298910921627,5.11647885607598,5.13162757215614,102714.975431963,0.0,1.0
2011-05-31,13.58,13.63,13.55,13.59,64300,5.14298910921627,5.16192500431647,5.13162757215614,5.14677628823631,169783.365559774,0.0,1.0
2011-06-01,13.54,13.59,13.54,13.55,60900,5.1278403931361,5.14677628823631,5.1278403931361,5.13162757215614,160805.707038728,0.0,1.0
2011-06-02,13.64,13.68,13.52,13.52,50300,5.16571218333652,5.18086089941668,5.12026603509602,5.12026603509602,132816.536355468,0.0,1.0
2011-06-03,13.55,13.69,13.46,13.55,97800,5.13162757215614,5.18464807843672,5.09754296097577,5.13162757215614,258239.706870076,0.0,1.0
2011-06-06,13.54,13.57,13.48,13.57,49400,5.1278403931361,5.13920193019623,5.10511731901585,5.13920193019623,130440.097335192,0.0,1.0
2011-06-07,13.52,13.57,13.51,13.55,42500,5.12026603509602,5.13920193019623,5.11647885607598,5.13162757215614,112220.73151307,0.0,1.0
2011-06-08,13.56,13.57,13.52,13.52,25900,5.13541475117618,5.13920193019623,5.12026603509602,5.12026603509602,68388.6340279649,0.0,1.0
2011-06-09,13.62,13.62,13.53,13.56,34200,5.15813782529643,5.15813782529643,5.12405321411606,5.13541475117618,90304.6827705173,0.0,1.0
2011-06-10,13.48,13.6,13.48,13.57,58200,5.10511731901585,5.15056346725635,5.10511731901585,5.13920193019623,153676.389977898,0.0,1.0
2011-06-13,13.46,13.55,13.43,13.52,77500,5.09754296097577,5.13162757215614,5.08618142391565,5.12026603509602,204637.804523833,0.0,1.0
2011-06-14,13.22,13.28,13.17,13.28,69700,5.1278403931361,5.15111349628195,5.10844614051456,5.15111349628195,179692.410324118,0.32,1.0
2011-06-15,13.1,13.18,13.1,13.17,33000,5.0812941868444,5.11232499103887,5.0812941868444,5.10844614051456,85076.7509425523,0.0,1.0
2011-06-16,13.11,13.19,13.09,13.11,57300,5.08517303736871,5.11620384156318,5.07741533632009,5.08517303736871,147724.176636614,0.0,1.0
2011-06-17,13.21,13.22,13.14,13.17,38500,5.12396154261179,5.1278403931361,5.09680958894163,5.10844614051456,99256.2094329778,0.0,1.0
2011-06-20,13.25,13.26,13.18,13.18,50000,5.13947694470903,5.14335579523334,5.11232499103887,5.11232499103887,128904.168094776,0.0,1.0
2011-06-21,13.34,13.34,13.29,13.3,21500,5.17438659942781,5.17438659942781,5.15499234680626,5.15887119733057,55428.7922807538,0.0,1.0
2011-06-22,13.33,13.33,13.23,13.27,22500,5.1705077489035,5.1705077489035,5.13171924366041,5.14723464575764,58006.8756426493,0.0,1.0
2011-06-23,13.27,13.35,13.22,13.3,105800,5.14723464575764,5.17826544995211,5.1278403931361,5.15887119733057,272761.219688547,0.0,1.0
2011-06-24,13.36,13.41,13.3,13.3,100300,5.18214430047642,5.20153855309797,5.15887119733057,5.15887119733057,258581.761198122,0.0,1.0
2011-06-27,13.45,13.45,13.35,13.36,65400,5.2170539551952,5.2170539551952,5.17826544995211,5.18214430047642,168606.651867967,0.0,1.0
2011-06-28,13.59,13.63,13.44,13.45,85100,5.27135786253552,5.28687326463276,5.21317510467089,5.2170539551952,219394.894097309,0.0,1.0
2011-06-29,13.46,13.6,13.45,13.6,50600,5.22093280571951,5.27523671305983,5.2170539551952,5.27523671305983,130451.018111914,0.0,1.0
2011-06-30,13.41,13.5,13.38,13.45,57700,5.20153855309797,5.23644820781675,5.18990200152504,5.2170539551952,148755.409981372,0.0,1.0
2011-07-01,13.45,13.46,13.35,13.37,49005,5.2170539551952,5.22093280571951,5.17826544995211,5.18602315100073,126338.97514969,0.0,1.0
2011-07-05,13.41,13.4405,13.34,13.44,54464,5.20153855309797,5.21336904719711,5.17438659942781,5.21317510467089,140412.732222278,0.0,1.0
2011-07-06,13.37,13.38,13.3,13.34,64400,5.18602315100073,5.18990200152504,5.15887119733057,5.17438659942781,166028.568506072,0.0,1.0
2011-07-07,13.41,13.44,13.35,13.4,97700,5.20153855309797,5.21317510467089,5.17826544995211,5.19765970257366,251878.744457193,0.0,1.0
2011-07-08,13.32,13.39,13.31,13.31,45500,5.16662889837919,5.19378085204935,5.16275004785488,5.16275004785488,117302.792966246,0.0,1.0
2011-07-11,13.27,13.33,13.26,13.3,74400,5.14723464575764,5.1705077489035,5.14335579523334,5.15887119733057,191809.402125027,0.0,1.0
2011-07-12,13.25,13.28,13.2,13.25,64300,5.13947694470903,5.15111349628195,5.12008269208748,5.13947694470903,165770.760169882,0.0,1.0
2011-07-13,13.38,13.39,13.25,13.26,96000,5.18990200152504,5.19378085204935,5.13947694470903,5.14335579523334,247496.002741971,0.0,1.0
2011-07-14,13.25,13.35,13.24,13.35,56000,5.13947694470903,5.17826544995211,5.13559809418472,5.17826544995211,144372.668266149,0.0,1.0
2011-07-15,13.28,13.33,13.23,13.33,49000,5.15111349628195,5.1705077489035,5.13171924366041,5.1705077489035,126326.084732881,0.0,1.0
2011-07-18,13.21,13.38,13.13,13.38,54400,5.12396154261179,5.18990200152504,5.09293073841732,5.18990200152504,140247.734887117,0.0,1.0
2011-07-19,13.24,13.27,13.22,13.23,40000,5.13559809418472,5.14723464575764,5.1278403931361,5.13171924366041,103123.334475821,0.0,1.0
2011-07-20,13.28,13.3,13.23,13.23,43700,5.15111349628195,5.15887119733057,5.13171924366041,5.13171924366041,112662.242914835,0.0,1.0
2011-07-21,13.34,13.37,13.27,13.28,108700,5.17438659942781,5.18602315100073,5.14723464575764,5.15111349628195,280237.661438044,0.0,1.0
2011-07-22,13.33,13.37,13.27,13.27,24500,5.1705077489035,5.18602315100073,5.14723464575764,5.14723464575764,63163.0423664404,0.0,1.0
2011-07-25,13.19,13.3,13.15,13.3,88100,5.11620384156318,5.15887119733057,5.10068843946594,5.15887119733057,227129.144182996,0.0,1.0
2011-07-26,13.23,13.25,13.2,13.25,35200,5.13171924366041,5.13947694470903,5.12008269208748,5.13947694470903,90748.5343387225,0.0,1.0
2011-07-27,13.05,13.19,13.05,13.15,80200,5.06189993422285,5.11620384156318,5.06189993422285,5.10068843946594,206762.285624021,0.0,1.0
2011-07-28,13.06,13.14,13.05,13.05,62000,5.06577878474716,5.09680958894163,5.06189993422285,5.06189993422285,159841.168437523,0.0,1.0
2011-07-29,13.02,13.05,13.0,13.02,114500,5.05026338264993,5.06189993422285,5.04250568160131,5.05026338264993,295190.544937038,0.0,1.0
2011-08-01,13.1,13.15,13.02,13.1,46900,5.0812941868444,5.10068843946594,5.05026338264993,5.0812941868444,120912.1096729,0.0,1.0
2011-08-02,13.02,13.11,13.02,13.05,42400,5.05026338264993,5.08517303736871,5.05026338264993,5.06189993422285,109310.73454437,0.0,1.0
2011-08-03,13.03,13.07,12.95,13.07,68600,5.05414223317424,5.06965763527147,5.02311142897977,5.06965763527147,176856.518626033,0.0,1.0
2011-08-04,12.83,13.03,12.81,13.02,115400,4.97656522268806,5.05414223317424,4.96880752163944,5.05026338264993,297510.819962744,0.0,1.0
2011-08-05,12.33,13.07,12.25,12.62,155100,4.78262269647263,5.06965763527147,4.75159189227816,4.89510936167758,399860.729429996,0.0,1.0
2011-08-08,11.64,11.88,11.58,11.82,223400,4.51498201029533,4.60807442287874,4.49170890714947,4.58480131973288,575943.82304746,0.0,1.0
2011-08-09,12.02,12.02,11.64,11.75,107400,4.66237833021906,4.66237833021906,4.51498201029533,4.55764936606272,276886.153067579,0.0,1.0
2011-08-10,11.98,12.09,11.81,11.95,80700,4.64686292812182,4.68953028388922,4.58092246920858,4.6352263765489,208051.327304969,0.0,1.0
2011-08-11,12.39,12.52,11.87,11.87,67200,4.80589579961848,4.85632085643449,4.60419557235443,4.60419557235443,173247.201919379,0.0,1.0
2011-08-12,12.56,12.56,12.43,12.49,31600,4.87183625853173,4.87183625853173,4.82141120171571,4.84468430486157,81467.4342358986,0.0,1.0
2011-08-15,12.77,12.82,12.61,12.61,23700,4.95329211954221,4.97268637216375,4.89123051115327,4.89123051115327,61100.575676924,0.0,1.0
2011-08-16,12.7,12.76,12.62,12.76,45900,4.92614016587205,4.9494132690179,4.89510936167758,4.9494132690179,118334.026311005,0.0,1.0
2011-08-17,12.77,12.82,12.56,12.66,70700,4.95329211954221,4.97268637216375,4.87183625853173,4.91062476377481,182270.493686014,0.0,1.0
2011-08-18,12.55,12.63,12.33,12.58,52500,4.86795740800742,4.89898821220189,4.78262269647263,4.87959395958034,135349.376499515,0.0,1.0
2011-08-19,12.47,12.59,12.4,12.4,49900,4.83692660381295,4.88347281010465,4.80977465014279,4.80977465014279,128646.359758587,0.0,1.0
2011-08-22,12.45,12.67,12.39,12.58,45800,4.82916890276433,4.91450361429912,4.80589579961848,4.87959395958034,118076.217974815,0.0,1.0
2011-08-23,12.65,12.68,12.43,12.43,50400,4.90674591325051,4.91838246482343,4.82141120171571,4.82141120171571,129935.401439534,0.0,1.0
2011-08-24,12.68,12.75,12.6,12.67,42300,4.91838246482343,4.94553441849359,4.88735166062896,4.91450361429912,109052.926208181,0.0,1.0
2011-08-25,12.67,12.77,12.62,12.74,34000,4.91450361429912,4.95329211954221,4.89510936167758,4.94165556796928,87654.834304448,0.0,1.0
2011-08-26,12.84,12.84,12.55,12.6,59200,4.98044407321237,4.98044407321237,4.86795740800742,4.88735166062896,152622.535024215,0.0,1.0
2011-08-29,12.9,12.93,12.83,12.92,51300,5.00371717635822,5.01535372793115,4.97656522268806,5.01147487740684,132255.676465241,0.0,1.0
2011-08-30,12.9,12.91,12.8,12.81,53100,5.00371717635822,5.00759602688253,4.96492867111514,4.96880752163944,136896.226516653,0.0,1.0
2011-08-31,12.9,12.99,12.86,12.92,48200,5.00371717635822,5.038626831077,4.98820177426099,5.01147487740684,124263.618043364,0.0,1.0
2011-09-01,12.79,12.91,12.79,12.86,37600,4.96104982059083,5.00759602688253,4.96104982059083,4.98820177426099,96935.9344072717,0.0,1.0
2011-09-02,12.6,12.74,12.59,12.65,20900,4.88735166062896,4.94165556796928,4.88347281010465,4.90674591325051,53881.9422636165,0.0,1.0
2011-09-06,12.6,12.65,12.47,12.5,41900,4.88735166062896,4.90674591325051,4.83692660381295,4.84856315538588,108021.692863423,0.0,1.0
2011-09-07,12.72,12.79,12.66,12.68,65000,4.93389786692067,4.96104982059083,4.91062476377481,4.91838246482343,167575.418523209,0.0,1.0
2011-09-08,12.7,12.78,12.66,12.66,35300,4.92614016587205,4.95717097006652,4.91062476377481,4.91062476377481,91006.3426749121,0.0,1.0
2011-09-09,12.6,12.62,12.46,12.61,74100,4.88735166062896,4.89510936167758,4.83304775328864,4.89123051115327,191035.977116459,0.0,1.0
2011-09-12,12.53,12.58,12.47,12.47,74800,4.8601997069588,4.87959395958034,4.83692660381295,4.83692660381295,192840.635469785,0.0,1.0
2011-09-13,12.61,12.65,12.53,12.54,67000,4.89123051115327,4.90674591325051,4.8601997069588,4.86407855748311,172731.585247,0.0,1.0
2011-09-14,12.35,12.36,12.29,12.29,51100,4.91450361429912,4.9184829694524,4.89062748337945,4.89062748337945,128412.765465023,0.32,1.0
2011-09-15,12.48,12.48,12.3,12.37,64700,4.96623523129175,4.96623523129175,4.89460683853273,4.92246232460568,162589.157056496,0.0,1.0
2011-09-16,12.44,12.54,12.38,12.45,48900,4.95031781067863,4.99011136221142,4.92644167975896,4.95429716583191,122884.231531108,0.0,1.0
2011-09-19,12.32,12.37,12.17,12.3,29200,4.90256554883929,4.92246232460568,4.84287522154011,4.89460683853273,73378.7231228701,0.0,1.0
2011-09-20,12.36,12.42,12.31,12.37,59500,4.9184829694524,4.94235910037207,4.89858619368601,4.92246232460568,149521.713212698,0.0,1.0
2011-09-21,12.2,12.39,12.18,12.37,34700,4.85481328699994,4.93042103491224,4.84685457669339,4.92246232460568,87200.0579576574,0.0,1.0
2011-09-22,11.96,12.13,11.86,11.86,68900,4.75930876332126,4.82695780092699,4.71951521178847,4.71951521178847,173143.630930334,0.0,1.0
2011-09-23,11.95,12.05,11.73,11.99,131700,4.75532940816798,4.79512295970076,4.66778359479585,4.77124682878109,330958.145043904,0.0,1.0
2011-09-26,12.18,12.18,11.99,12.03,90700,4.84685457669339,4.84685457669339,4.77124682878109,4.78716424939421,227926.37627549,0.0,1.0
2011-09-27,12.22,12.32,12.18,12.3,129700,4.8627719973065,4.90256554883929,4.84685457669339,4.89460683853273,325932.205103982,0.0,1.0
2011-09-28,12.11,12.24,12.11,12.2,48500,4.81899909062044,4.87073070761306,4.81899909062044,4.85481328699994,121879.043543123,0.0,1.0
2011-09-29,12.07,12.23,12.02,12.21,69800,4.80308167000732,4.86675135245978,4.78318489424093,4.85879264215322,175405.303903299,0.0,1.0
2011-09-30,11.92,12.03,11.89,12.03,70400,4.74339134270814,4.78716424939421,4.73145327724831,4.78716424939421,176913.085885276,0.0,1.0
2011-10-03,11.8,11.91,11.79,11.82,61800,4.6956390808688,4.73941198755486,4.69165972571552,4.70359779117535,155301.544143609,0.0,1.0
2011-10-04,11.74,11.79,11.36,11.69,170200,4.67176294994913,4.69165972571552,4.52054745412454,4.65186617418273,427707.488887414,0.0,1.0
2011-10-05,11.84,11.86,11.68,11.76,64900,4.71155650148191,4.71951521178847,4.64788681902945,4.67972166025568,163091.751050489,0.0,1.0
2011-10-06,11.92,11.92,11.76,11.82,47000,4.74339134270814,4.74339134270814,4.67972166025568,4.70359779117535,118109.588588181,0.0,1.0
2011-10-07,11.87,11.97,11.81,11.97,34100,4.72349456694175,4.76328811847453,4.69961843602208,4.76328811847453,85692.2759756805,0.0,1.0
2011-10-10,12.09,12.09,11.94,11.96,45700,4.81104038031388,4.81104038031388,4.7513500530147,4.75930876332126,114842.727627232,0.0,1.0
2011-10-11,12.03,12.09,12.01,12.02,27600,4.78716424939421,4.81104038031388,4.77920553908765,4.78318489424093,69357.971170932,0.0,1.0
2011-10-12,12.02,12.13,11.74,12.13,200500,4.78318489424093,4.82695780092699,4.67176294994913,4.82695780092699,503850.478977242,0.0,1.0
2011-10-13,11.98,12.0,11.9,11.99,68800,4.76726747362781,4.77522618393437,4.73543263240158,4.77124682878109,172892.333933338,0.0,1.0
2011-10-14,12.2,12.2,12.04,12.06,64500,4.85481328699994,4.85481328699994,4.79114360454748,4.79910231485404,162086.563062504,0.0,1.0
2011-10-17,12.15,12.2,12.07,12.16,48100,4.83491651123355,4.85481328699994,4.80308167000732,4.83889586638683,120873.855555139,0.0,1.0
2011-10-18,12.28,12.28,12.1,12.11,48200,4.88664812822617,4.88664812822617,4.81501973546716,4.81899909062044,121125.152552135,0.0,1.0
2011-10-19,12.19,12.27,12.14,12.22,66600,4.85083393184666,4.88266877307289,4.83093715608027,4.8627719973065,167363.799999423,0.0,1.0
2011-10-20,12.19,12.23,12.16,12.16,49000,4.85083393184666,4.86675135245978,4.83889586638683,4.83889586638683,123135.528528104,0.0,1.0
2011-10-21,12.3,12.31,12.1,12.19,61200,4.89460683853273,4.89858619368601,4.81501973546716,4.85083393184666,153793.762161632,0.0,1.0
2011-10-24,12.3,12.37,12.24,12.25,56800,4.89460683853273,4.92246232460568,4.87073070761306,4.87471006276634,142736.694293802,0.0,1.0
2011-10-25,12.16,12.3,12.16,12.28,39500,4.83889586638683,4.89460683853273,4.83889586638683,4.88664812822617,99262.3138134716,0.0,1.0
2011-10-26,12.25,12.25,12.14,12.22,35200,4.87471006276634,4.87471006276634,4.83093715608027,4.8627719973065,88456.5429426379,0.0,1.0
2011-10-27,12.32,12.42,12.32,12.35,106500,4.90256554883929,4.94235910037207,4.90256554883929,4.91450361429912,267631.301800879,0.0,1.0
2011-10-28,12.2,12.3,12.13,12.3,100400,4.85481328699994,4.89460683853273,4.82695780092699,4.89460683853273,252302.184984115,0.0,1.0
2011-10-31,12.18,12.22,12.11,12.22,92000,4.84685457669339,4.8627719973065,4.81899909062044,4.8627719973065,231193.23723644,0.0,1.0
2011-11-01,12.14,12.14,12.03,12.08,123000,4.83093715608027,4.83093715608027,4.78716424939421,4.8070610251606,309095.306305241,0.0,1.0
2011-11-02,12.22,12.24,12.15,12.2,53300,4.8627719973065,4.87073070761306,4.83491651123355,4.85481328699994,133941.299398938,0.0,1.0
2011-11-03,12.25,12.28,12.14,12.26,71600,4.87471006276634,4.88664812822617,4.83093715608027,4.87868941791961,179928.649849229,0.0,1.0
2011-11-04,12.19,12.25,12.17,12.17,52500,4.85083393184666,4.87471006276634,4.84287522154011,4.84287522154011,131930.923422969,0.0,1.0
2011-11-07,12.21,12.25,12.16,12.16,41400,4.85879264215322,4.87471006276634,4.83889586638683,4.83889586638683,104036.956756398,0.0,1.0
2011-11-08,12.23,12.29,12.21,12.26,26300,4.86675135245978,4.89062748337945,4.85879264215322,4.87868941791961,66091.1102099824,0.0,1.0
2011-11-09,12.12,12.15,12.08,12.15,56000,4.82297844577371,4.83491651123355,4.8070610251606,4.83491651123355,140726.318317833,0.0,1.0
2011-11-10,12.1,12.21,12.1,12.17,51800,4.81501973546716,4.85879264215322,4.81501973546716,4.84287522154011,130171.844443996,0.0,1.0
2011-11-11,12.21,12.25,12.16,12.17,30600,4.85879264215322,4.87471006276634,4.83889586638683,4.84287522154011,76896.881080816,0.0,1.0
2011-11-14,12.17,12.23,12.1,12.21,45200,4.84287522154011,4.86675135245978,4.81501973546716,4.85879264215322,113586.242642251,0.0,1.0
2011-11-15,12.27,12.29,12.12,12.12,64000,4.88266877307289,4.89062748337945,4.82297844577371,4.82297844577371,160830.078077524,0.0,1.0
2011-11-16,12.23,12.28,12.18,12.2,39000,4.86675135245978,4.88664812822617,4.84685457669339,4.85481328699994,98005.828828491,0.0,1.0
2011-11-17,12.14,12.26,12.11,12.25,44100,4.83093715608027,4.87868941791961,4.81899909062044,4.87471006276634,110821.975675294,0.0,1.0
2011-11-18,12.11,12.44,12.11,12.33,38300,4.81899909062044,4.95031781067863,4.81899909062044,4.90654490399257,96246.7498495179,0.0,1.0
2011-11-21,12.11,12.11,11.95,12.0,63400,4.81899909062044,4.81899909062044,4.75532940816798,4.77522618393437,159322.296095547,0.0,1.0
2011-11-22,12.04,12.1,12.01,12.09,61500,4.79114360454748,4.81501973546716,4.77920553908765,4.81104038031388,154547.653152621,0.0,1.0
2011-11-23,11.94,12.0,11.9,11.98,71700,4.7513500530147,4.77522618393437,4.73543263240158,4.76726747362781,180179.946846226,0.0,1.0
2011-11-25,11.96,12.02,11.95,11.97,16900,4.75930876332126,4.78318489424093,4.75532940816798,4.76328811847453,42469.192492346,0.0,1.0
2011-11-28,12.06,12.13,12.05,12.13,82500,4.79910231485404,4.82695780092699,4.79512295970076,4.82695780092699,207320.022521808,0.0,1.0
2011-11-29,12.1,12.14,12.05,12.07,46900,4.81501973546716,4.83093715608027,4.79512295970076,4.80308167000732,117858.291591185,0.0,1.0
2011-11-30,12.28,12.28,12.18,12.26,115400,4.88664812822617,4.88664812822617,4.84685457669339,4.87868941791961,289996.734533535,0.0,1.0
2011-12-01,12.26,12.29,12.21,12.24,49700,4.87868941791961,4.89062748337945,4.85879264215322,4.87073070761306,124894.607507077,0.0,1.0
2011-12-02,12.28,12.32,12.23,12.26,93400,4.88664812822617,4.90256554883929,4.86675135245978,4.87868941791961,234711.395194386,0.0,1.0
2011-12-05,12.38,12.42,12.32,12.36,57400,4.92644167975896,4.94235910037207,4.90256554883929,4.9184829694524,144244.476275779,0.0,1.0
2011-12-06,12.31,12.41,12.27,12.41,80100,4.89858619368601,4.93837974521879,4.88266877307289,4.93837974521879,201288.894593901,0.0,1.0
2011-12-07,12.29,12.32,12.25,12.27,25000,4.89062748337945,4.90256554883929,4.87471006276634,4.88266877307289,62824.2492490327,0.0,1.0
2011-12-08,12.19,12.32,12.15,12.24,63900,4.85083393184666,4.90256554883929,4.83491651123355,4.87073070761306,160578.781080528,0.0,1.0
2011-12-09,11.88,11.91,11.86,11.9,13400,4.85481328699994,4.86707291651257,4.84664020065819,4.86298637334169,32790.5504473837,0.32,1.0
2011-12-12,11.73,11.86,11.71,11.82,49100,4.79351513943681,4.84664020065819,4.78534205309506,4.83029402797469,120150.449773622,0.0,1.0
2011-12-13,11.74,11.81,11.73,11.75,81200,4.79760168260769,4.82620748480382,4.79351513943681,4.80168822577856,198700.947487131,0.0,1.0
2011-12-14,11.7,11.77,11.67,11.75,47300,4.78125550992419,4.80986131212031,4.76899588041156,4.80168822577856,115745.748967257,0.0,1.0
2011-12-15,11.79,11.83,11.73,11.76,45500,4.81803439846206,4.83438057114557,4.79351513943681,4.80577476894944,111341.048160892,0.0,1.0
2011-12-16,11.75,11.85,11.74,11.85,38600,4.80168822577856,4.84255365748732,4.79760168260769,4.84255365748732,94456.3617364932,0.0,1.0
2011-12-19,11.64,11.79,11.63,11.78,93300,4.75673625089893,4.81803439846206,4.75264970772806,4.81394785529119,228310.325129918,0.0,1.0
2011-12-20,11.76,11.81,11.74,11.75,68400,4.80577476894944,4.82620748480382,4.79760168260769,4.80168822577856,167378.630641869,0.0,1.0
2011-12-21,11.73,11.83,11.68,11.83,50600,4.79351513943681,4.83438057114557,4.77308242358244,4.83438057114557,123821.033778926,0.0,1.0
2011-12-22,11.82,11.89,11.75,11.79,18691,4.83029402797469,4.85889983017082,4.80168822577856,4.81803439846206,45737.9237620931,0.0,1.0
2011-12-23,11.9,11.97,11.83,11.97,60400,4.86298637334169,4.89159217553782,4.83438057114557,4.89159217553782,147802.18261358,0.0,1.0
2011-12-27,11.89,11.94,11.78,11.88,88500,4.85889983017082,4.87933254602519,4.81394785529119,4.85481328699994,216564.456312944,0.0,1.0
2011-12-28,11.79,11.89,11.77,11.89,97100,4.81803439846206,4.85889983017082,4.80986131212031,4.85889983017082,237609.137943355,0.0,1.0
2011-12-29,11.78,11.83,11.67,11.8,82200,4.81394785529119,4.83438057114557,4.76899588041156,4.82212094163294,201148.003490667,0.0,1.0
2011-12-30,11.8,11.83,11.76,11.77,57400,4.82212094163294,4.83438057114557,4.80577476894944,4.80986131212031,140461.014602972,0.0,1.0
2012-01-03,11.93,11.94,11.89,11.94,92100,4.87524600285432,4.87933254602519,4.85889983017082,4.87933254602519,225373.857925674,0.0,1.0
2012-01-04,11.95,11.95,11.67,11.71,141400,4.88341908919607,4.88341908919607,4.76899588041156,4.78534205309506,346013.718900003,0.0,1.0
2012-01-05,11.88,11.95,11.85,11.89,27600,4.85481328699994,4.88341908919607,4.84255365748732,4.85889983017082,67538.7456975962,0.0,1.0
2012-01-06,11.88,11.96,11.87,11.91,40100,4.85481328699994,4.88750563236695,4.85072674382907,4.86707291651257,98126.9457417973,0.0,1.0
2012-01-09,11.97,11.97,11.9,11.9,32300,4.89159217553782,4.89159217553782,4.86298637334169,4.86298637334169,79039.9089142158,0.0,1.0
2012-01-10,11.99,12.04,11.94,11.98,58800,4.89976526187957,4.92019797773395,4.87933254602519,4.8956787187087,143886.893007922,0.0,1.0
2012-01-11,11.97,11.99,11.9,11.95,44600,4.89159217553782,4.89976526187957,4.86298637334169,4.88341908919607,109138.69775771,0.0,1.0
2012-01-12,12.03,12.03,11.96,12.0,20600,4.91611143456307,4.91611143456307,4.88750563236695,4.90385180505045,50409.3536728435,0.0,1.0
2012-01-13,11.96,11.98,11.89,11.94,73800,4.88750563236695,4.8956787187087,4.85889983017082,4.87933254602519,180592.733060963,0.0,1.0
2012-01-17,11.91,12.01,11.91,12.01,53900,4.86707291651257,4.90793834822132,4.86707291651257,4.90793834822132,131896.318590595,0.0,1.0
2012-01-18,11.95,11.97,11.89,11.93,80500,4.88341908919607,4.89159217553782,4.85889983017082,4.87524600285432,196988.008284655,0.0,1.0
2012-01-19,12.02,12.03,11.87,11.98,89300,4.9120248913922,4.91611143456307,4.85072674382907,4.8956787187087,218522.101115773,0.0,1.0
2012-01-20,12.07,12.07,11.97,12.02,50600,4.93245760724658,4.93245760724658,4.89159217553782,4.9120248913922,123821.033778926,0.0,1.0
2012-01-23,12.13,12.15,12.03,12.03,58600,4.95697686627183,4.96514995261358,4.91611143456307,4.91611143456307,143397.481807215,0.0,1.0
2012-01-24,12.15,12.15,12.05,12.09,35200,4.96514995261358,4.96514995261358,4.92428452090482,4.94063069358833,86136.3713244704,0.0,1.0
2012-01-25,12.16,12.17,12.1,12.14,54900,4.96923649578445,4.97332303895533,4.9447172367592,4.9610634094427,134343.374594132,0.0,1.0
2012-01-26,12.15,12.21,12.08,12.15,58900,4.96514995261358,4.98966921163883,4.93654415041745,4.96514995261358,144131.598608276,0.0,1.0
2012-01-27,12.15,12.23,12.13,12.14,41100,4.96514995261358,4.99784229798058,4.95697686627183,4.9610634094427,100574.001745333,0.0,1.0
2012-01-30,12.26,12.28,12.12,12.12,96200,5.01010192749321,5.01827501383496,4.95289032310095,4.95289032310095,235406.787540172,0.0,1.0
2012-01-31,12.31,12.31,12.22,12.27,66100,5.03053464334758,5.03053464334758,4.99375575480971,5.01418847066408,161750.401833736,0.0,1.0
2012-02-01,12.42,12.43,12.28,12.28,76800,5.07548661822721,5.07957316139809,5.01827501383496,5.01827501383496,187933.901071572,0.0,1.0
2012-02-02,12.48,12.48,12.39,12.45,63600,5.10000587725247,5.10000587725247,5.06322698871459,5.08774624773984,155632.761824895,0.0,1.0
2012-02-03,12.55,12.56,12.48,12.51,97200,5.12861167944859,5.13269822261947,5.10000587725247,5.11226550676509,237853.843543708,0.0,1.0
2012-02-06,12.59,12.59,12.52,12.52,46100,5.14495785213209,5.14495785213209,5.11635204993597,5.11635204993597,112809.281763014,0.0,1.0
2012-02-07,12.68,12.68,12.57,12.58,71500,5.18173674066997,5.18173674066997,5.13678476579034,5.14087130896122,174964.504252831,0.0,1.0
2012-02-08,12.72,12.74,12.68,12.71,91500,5.19808291335347,5.20625599969522,5.18173674066997,5.1939963701826,223905.624323553,0.0,1.0
2012-02-09,12.68,12.75,12.68,12.72,61500,5.18173674066997,5.2103425428661,5.18173674066997,5.19808291335347,150493.94421747,0.0,1.0
2012-02-10,12.68,12.69,12.6,12.65,62500,5.18173674066997,5.18582328384085,5.14904439530297,5.16947711115735,152941.000221006,0.0,1.0
2012-02-13,12.64,12.76,12.63,12.68,33000,5.16539056798647,5.21442908603698,5.1613040248156,5.18173674066997,80752.8481166911,0.0,1.0
2012-02-14,12.51,12.65,12.51,12.59,31800,5.11226550676509,5.16947711115735,5.11226550676509,5.14495785213209,77816.3809124477,0.0,1.0
2012-02-15,12.58,12.63,12.55,12.55,29500,5.14087130896122,5.1613040248156,5.12861167944859,5.12861167944859,72188.1521043147,0.0,1.0
2012-02-16,12.57,12.61,12.52,12.61,30300,5.13678476579034,5.15313093847385,5.11635204993597,5.15313093847385,74145.7969071437,0.0,1.0
2012-02-17,12.54,12.6,12.53,12.6,46100,5.12452513627772,5.14904439530297,5.12043859310684,5.14904439530297,112809.281763014,0.0,1.0
2012-02-21,12.65,12.67,12.56,12.56,36300,5.16947711115735,5.1776501974991,5.13269822261947,5.13269822261947,88828.1329283601,0.0,1.0
2012-02-22,12.63,12.73,12.63,12.64,43200,5.1613040248156,5.20216945652435,5.1613040248156,5.16539056798647,105712.819352759,0.0,1.0
2012-02-23,12.55,12.7,12.55,12.63,56200,5.12861167944859,5.18990982701172,5.12861167944859,5.1613040248156,137524.547398728,0.0,1.0
2012-02-24,12.56,12.63,12.52,12.56,60800,5.13269822261947,5.1613040248156,5.11635204993597,5.13269822261947,148781.005014994,0.0,1.0
2012-02-27,12.53,12.6099,12.53,12.57,51671,5.12043859310684,5.15309007304214,5.12043859310684,5.13678476579034,126441.830758713,0.0,1.0
2012-02-28,12.6,12.6,12.52,12.52,25402,5.14904439530297,5.14904439530297,5.11635204993597,5.11635204993597,62160.1166018238,0.0,1.0
2012-02-29,12.66,12.66,12.59,12.61,31000,5.17356365432822,5.17356365432822,5.14495785213209,5.15313093847385,75858.7361096189,0.0,1.0
2012-03-01,12.76,12.76,12.67,12.7,52000,5.21442908603698,5.21442908603698,5.1776501974991,5.18990982701172,127246.912183877,0.0,1.0
2012-03-02,12.73,12.76,12.71,12.73,36800,5.20216945652435,5.21442908603698,5.1939963701826,5.20216945652435,90051.6609301282,0.0,1.0
2012-03-05,12.67,12.76,12.67,12.71,51600,5.1776501974991,5.21442908603698,5.1776501974991,5.1939963701826,126268.089782462,0.0,1.0
2012-03-06,12.55,12.67,12.54,12.64,40700,5.12861167944859,5.1776501974991,5.12452513627772,5.16539056798647,99595.179343919,0.0,1.0
2012-03-07,12.64,12.64,12.57,12.61,31100,5.16539056798647,5.16539056798647,5.13678476579034,5.15313093847385,76103.4417099725,0.0,1.0
2012-03-08,12.72,12.72,12.64,12.69,22600,5.19808291335347,5.19808291335347,5.16539056798647,5.18582328384085,55303.4656799157,0.0,1.0
2012-03-09,12.78,12.81,12.73,12.74,44400,5.22260217237873,5.23486180189135,5.20216945652435,5.20625599969522,108649.286557002,0.0,1.0
2012-03-12,12.72,12.84,12.72,12.8,37100,5.19808291335347,5.24712143140398,5.19808291335347,5.23077525872048,90785.7777311891,0.0,1.0
2012-03-13,12.71,12.83,12.71,12.8,67700,5.1939963701826,5.2430348882331,5.1939963701826,5.23077525872048,165665.691439393,0.0,1.0
2012-03-14,12.38,12.5,12.38,12.46,10600,5.18990982701172,5.24021589964835,5.18990982701172,5.22344720876947,25285.2177348059,0.32,1.0
2012-03-15,12.3,12.45,12.3,12.41,12400,5.15637244525397,5.21925503604975,5.15637244525397,5.20248634517088,29578.9339539238,0.0,1.0
2012-03-16,12.3,12.44,12.27,12.36,41900,5.15637244525397,5.21506286333003,5.14379592709482,5.18152548157228,99948.1719894685,0.0,1.0
2012-03-19,12.34,12.35,12.28,12.3,26500,5.17314113613285,5.17733330885257,5.14798809981454,5.15637244525397,63213.0443370146,0.0,1.0
2012-03-20,12.2,12.32,12.19,12.3,66000,5.11445071805679,5.16475679069341,5.11025854533707,5.15637244525397,157436.261367659,0.0,1.0
2012-03-21,12.26,12.26,12.21,12.25,67400,5.1396037543751,5.1396037543751,5.11864289077651,5.13541158165538,160775.818426973,0.0,1.0
2012-03-22,12.25,12.31,12.2,12.24,62500,5.13541158165538,5.16056461797369,5.11445071805679,5.13121940893566,149087.368719374,0.0,1.0
2012-03-23,12.25,12.33,12.22,12.29,48100,5.13541158165538,5.16894896341313,5.12283506349622,5.15218027253425,114737.63896643,0.0,1.0
2012-03-26,12.26,12.34,12.26,12.26,62000,5.1396037543751,5.17314113613285,5.1396037543751,5.1396037543751,147894.669769619,0.0,1.0
2012-03-27,12.28,12.28,12.24,12.24,70400,5.14798809981454,5.14798809981454,5.13121940893566,5.13121940893566,167932.012125503,0.0,1.0
2012-03-28,12.3,12.33,12.26,12.26,69000,5.15637244525397,5.16894896341313,5.1396037543751,5.1396037543751,164592.455066189,0.0,1.0
2012-03-29,12.27,12.34,12.26,12.28,52900,5.14379592709482,5.17314113613285,5.1396037543751,5.14798809981454,126187.548884078,0.0,1.0
2012-03-30,12.27,12.33,12.26,12.27,104300,5.14379592709482,5.16894896341313,5.1396037543751,5.14379592709482,248797.000918891,0.0,1.0
2012-04-02,12.37,12.38,12.25,12.25,53600,5.185717654292,5.18990982701172,5.13541158165538,5.13541158165538,127857.327413735,0.0,1.0
2012-04-03,12.3,12.37,12.27,12.37,52000,5.15637244525397,5.185717654292,5.14379592709482,5.185717654292,124040.690774519,0.0,1.0
2012-04-04,12.25,12.31,12.25,12.25,27900,5.13541158165538,5.16056461797369,5.13541158165538,5.13541158165538,66552.6013963286,0.0,1.0
2012-04-05,12.25,12.33,12.25,12.25,50100,5.13541158165538,5.16894896341313,5.13541158165538,5.13541158165538,119508.43476545,0.0,1.0
2012-04-09,12.15,12.24,12.15,12.2,52500,5.09348985445819,5.13121940893566,5.09348985445819,5.11445071805679,125233.389724274,0.0,1.0
2012-04-10,12.09,12.24,12.08,12.17,96200,5.06833681813988,5.13121940893566,5.06414464542016,5.10187419989763,229475.277932861,0.0,1.0
2012-04-11,12.11,12.19,12.1,12.14,37200,5.07672116357932,5.11025854533707,5.0725289908596,5.08929768173847,88736.8018617715,0.0,1.0
2012-04-12,12.17,12.23,12.14,12.15,26200,5.10187419989763,5.12702723621594,5.08929768173847,5.09348985445819,62497.4249671616,0.0,1.0
2012-04-13,12.12,12.18,12.12,12.17,66400,5.08091333629904,5.10606637261735,5.08091333629904,5.10187419989763,158390.420527463,0.0,1.0
2012-04-16,12.13,12.17,12.09,12.12,43400,5.08510550901876,5.10187419989763,5.06833681813988,5.08091333629904,103526.268838733,0.0,1.0
2012-04-17,12.19,12.19,12.13,12.13,49600,5.11025854533707,5.11025854533707,5.08510550901876,5.08510550901876,118315.735815695,0.0,1.0
2012-04-18,12.24,12.24,12.15,12.15,34200,5.13121940893566,5.13121940893566,5.09348985445819,5.09348985445819,81580.6081632415,0.0,1.0
2012-04-19,12.21,12.25,12.18,12.21,26300,5.11864289077651,5.13541158165538,5.10606637261735,5.11864289077651,62735.9647571126,0.0,1.0
2012-04-20,12.18,12.26,12.18,12.25,32800,5.10606637261735,5.1396037543751,5.10606637261735,5.13541158165538,78241.0511039275,0.0,1.0
2012-04-23,12.21,12.22,12.13,12.13,51100,5.11864289077651,5.12283506349622,5.08510550901876,5.08510550901876,121893.83266496,0.0,1.0
2012-04-24,12.16,12.23,12.16,12.16,38800,5.09768202717791,5.12702723621594,5.09768202717791,5.09768202717791,92553.4385009875,0.0,1.0
2012-04-25,12.35,12.35,12.19,12.21,59300,5.17733330885257,5.17733330885257,5.11025854533707,5.11864289077651,141454.095440942,0.0,1.0
2012-04-26,12.3,12.33,12.28,12.33,20000,5.15637244525397,5.16894896341313,5.14798809981454,5.16894896341313,47707.9579901998,0.0,1.0
2012-04-27,12.28,12.33,12.28,12.31,42600,5.14798809981454,5.16894896341313,5.14798809981454,5.16056461797369,101617.950519125,0.0,1.0
2012-04-30,12.25,12.31,12.23,12.28,44000,5.13541158165538,5.16056461797369,5.12702723621594,5.14798809981454,104957.507578439,0.0,1.0
2012-05-01,12.32,12.37,12.24,12.24,66200,5.16475679069341,5.185717654292,5.13121940893566,5.13121940893566,157913.340947561,0.0,1.0
2012-05-02,12.32,12.32,12.24,12.27,24000,5.16475679069341,5.16475679069341,5.13121940893566,5.14379592709482,57249.5495882397,0.0,1.0
2012-05-03,12.24,12.33,12.24,12.33,61000,5.13121940893566,5.16894896341313,5.13121940893566,5.16894896341313,145509.271870109,0.0,1.0
2012-05-04,12.25,12.27,12.23,12.25,18400,5.13541158165538,5.14379592709482,5.12702723621594,5.13541158165538,43891.3213509837,0.0,1.0
2012-05-07,12.2,12.26,12.19,12.25,30000,5.11445071805679,5.1396037543751,5.11025854533707,5.13541158165538,71561.9369852995,0.0,1.0
2012-05-08,12.22,12.25,12.15,12.21,63900,5.12283506349622,5.13541158165538,5.09348985445819,5.11864289077651,152426.925778688,0.0,1.0
2012-05-09,12.18,12.21,12.14,12.14,50000,5.10606637261735,5.11864289077651,5.08929768173847,5.08929768173847,119269.894975499,0.0,1.0
2012-05-10,12.23,12.27,12.21,12.21,12300,5.12702723621594,5.14379592709482,5.11864289077651,5.11864289077651,29340.3941639728,0.0,1.0
2012-05-11,12.22,12.25,12.21,12.23,42000,5.12283506349622,5.13541158165538,5.11864289077651,5.12702723621594,100186.711779419,0.0,1.0
2012-05-14,12.17,12.21,12.15,12.2,90200,5.10187419989763,5.11864289077651,5.09348985445819,5.11445071805679,215162.890535801,0.0,1.0
2012-05-15,12.17,12.21,12.15,12.16,44000,5.10187419989763,5.11864289077651,5.09348985445819,5.09768202717791,104957.507578439,0.0,1.0
2012-05-16,12.18,12.22,12.16,12.19,34000,5.10606637261735,5.12283506349622,5.09768202717791,5.11025854533707,81103.5285833395,0.0,1.0
2012-05-17,12.13,12.18,12.13,12.17,44100,5.08510550901876,5.10606637261735,5.08510550901876,5.10187419989763,105196.04736839,0.0,1.0
2012-05-18,12.08,12.13,12.07,12.13,33800,5.06414464542016,5.08510550901876,5.05995247270044,5.08510550901876,80626.4490034376,0.0,1.0
2012-05-21,12.11,12.11,11.98,12.07,68800,5.07672116357932,5.07672116357932,5.02222291822298,5.05995247270044,164115.375486287,0.0,1.0
2012-05-22,12.14,12.14,12.03,12.07,40100,5.08929768173847,5.08929768173847,5.04318378182157,5.05995247270044,95654.4557703505,0.0,1.0
2012-05-23,12.17,12.17,12.03,12.03,62000,5.10187419989763,5.10187419989763,5.04318378182157,5.04318378182157,147894.669769619,0.0,1.0
2012-05-24,12.08,12.16,12.07,12.16,41600,5.06414464542016,5.09768202717791,5.05995247270044,5.09768202717791,99232.5526196155,0.0,1.0
2012-05-25,12.17,12.17,12.07,12.07,24500,5.10187419989763,5.10187419989763,5.05995247270044,5.05995247270044,58442.2485379947,0.0,1.0
2012-05-29,12.17,12.2,12.15,12.2,22200,5.10187419989763,5.11445071805679,5.09348985445819,5.11445071805679,52955.8333691217,0.0,1.0
2012-05-30,12.06,12.15,12.02,12.15,46300,5.05576029998073,5.09348985445819,5.03899160910185,5.09348985445819,110443.922747312,0.0,1.0
2012-05-31,12.05,12.07,12.04,12.05,61400,5.05156812726101,5.05995247270044,5.04737595454129,5.05156812726101,146463.431029913,0.0,1.0
2012-06-01,11.95,11.99,11.93,11.98,38800,5.00964640006382,5.02641509094269,5.00126205462438,5.02222291822298,92553.4385009875,0.0,1.0
2012-06-04,11.86,11.97,11.84,11.91,54300,4.97191684558635,5.01803074550326,4.96353250014691,4.99287770918495,129527.105943392,0.0,1.0
2012-06-05,11.87,11.9,11.84,11.87,33400,4.97610901830607,4.98868553646523,4.96353250014691,4.97610901830607,79672.2898436335,0.0,1.0
2012-06-06,11.96,11.99,11.92,11.92,45800,5.01383857278354,5.02641509094269,4.99706988190466,4.99706988190466,109251.223797557,0.0,1.0
2012-06-07,12.0,12.04,11.98,12.03,64100,5.03060726366241,5.04737595454129,5.02222291822298,5.04318378182157,152904.00535859,0.0,1.0
2012-06-08,12.0,12.05,11.98,12.02,41700,5.03060726366241,5.05156812726101,5.02222291822298,5.03899160910185,99471.0924095665,0.0,1.0
2012-06-11,11.95,12.06,11.95,12.06,45800,5.00964640006382,5.05576029998073,5.00964640006382,5.05576029998073,109251.223797557,0.0,1.0
2012-06-12,11.96,12.02,11.9,11.97,34700,5.01383857278354,5.03899160910185,4.98868553646523,5.01803074550326,82773.3071129965,0.0,1.0
2012-06-13,11.6,11.69,11.59,11.69,85500,4.99706988190466,5.03584025167806,4.99276206304095,5.03584025167806,198476.311806544,0.32,1.0
2012-06-14,11.62,11.67,11.61,11.64,52500,5.00568551963209,5.02722461395064,5.00137770076837,5.01430115735951,121871.419530334,0.0,1.0
2012-06-15,11.66,11.69,11.61,11.61,39100,5.02291679508693,5.03584025167806,5.00137770076837,5.00137770076837,90765.1905454488,0.0,1.0
2012-06-18,11.68,11.68,11.59,11.65,28000,5.03153243281435,5.03153243281435,4.99276206304095,5.01860897622322,64998.0904161782,0.0,1.0
2012-06-19,11.72,11.82,11.72,11.72,60200,5.0487637082692,5.0918418969063,5.0487637082692,5.0487637082692,139745.894394783,0.0,1.0
2012-06-20,11.74,11.74,11.65,11.7,46300,5.05737934599662,5.05737934599662,5.01860897622322,5.04014807054177,107478.985223895,0.0,1.0
2012-06-21,11.68,11.72,11.64,11.7,38800,5.03153243281435,5.0487637082692,5.01430115735951,5.04014807054177,90068.7824338469,0.0,1.0
2012-06-22,11.68,11.74,11.65,11.71,49700,5.03153243281435,5.05737934599662,5.01860897622322,5.04445588940548,115371.610488716,0.0,1.0
2012-06-25,11.69,11.69,11.63,11.65,77800,5.03584025167806,5.03584025167806,5.0099933384958,5.01860897622322,180601.836942095,0.0,1.0
2012-06-26,11.82,11.84,11.65,11.65,97100,5.0918418969063,5.10045753463373,5.01860897622322,5.01860897622322,225404.092121818,0.0,1.0
2012-06-27,11.94,11.94,11.79,11.79,68500,5.14353572327083,5.14353572327083,5.07891844031517,5.07891844031517,159013.185482436,0.0,1.0
2012-06-28,11.86,11.94,11.8,11.94,20500,5.10907317236115,5.14353572327083,5.08322625917888,5.14353572327083,47587.8876261304,0.0,1.0
2012-06-29,11.91,12.0,11.9,11.97,22400,5.1306122666797,5.1693826364531,5.12630444781599,5.15645917986197,51998.4723329425,0.0,1.0
2012-07-02,11.94,11.97,11.91,11.91,7100,5.14353572327083,5.15645917986197,5.1306122666797,5.1306122666797,16481.6586412452,0.0,1.0
2012-07-03,11.88,12.03,11.88,11.97,27700,5.11768881008857,5.18230609304423,5.11768881008857,5.15645917986197,64301.6823045762,0.0,1.0
2012-07-05,11.88,11.93,11.87,11.89,26700,5.11768881008857,5.13922790440712,5.11338099122486,5.12199662895228,61980.3219325699,0.0,1.0
2012-07-06,11.86,11.86,11.81,11.86,40800,5.10907317236115,5.10907317236115,5.08753407804259,5.10907317236115,94711.5031778596,0.0,1.0
2012-07-09,11.92,11.92,11.84,11.85,25000,5.13492008554341,5.13492008554341,5.10045753463373,5.10476535349744,58034.0093001591,0.0,1.0
2012-07-10,11.82,11.94,11.82,11.94,43000,5.0918418969063,5.14353572327083,5.0918418969063,5.14353572327083,99818.4959962737,0.0,1.0
2012-07-11,11.9,11.9,11.84,11.86,13800,5.12630444781599,5.12630444781599,5.10045753463373,5.10907317236115,32034.7731336878,0.0,1.0
2012-07-12,11.86,11.87,11.8,11.87,18000,5.10907317236115,5.11338099122486,5.08322625917888,5.11338099122486,41784.4866961145,0.0,1.0
2012-07-13,11.87,11.93,11.85,11.89,34100,5.11338099122486,5.13922790440712,5.10476535349744,5.12199662895228,79158.3886854169,0.0,1.0
2012-07-16,11.88,11.9,11.85,11.89,17800,5.11768881008857,5.12630444781599,5.10476535349744,5.12199662895228,41320.2146217133,0.0,1.0
2012-07-17,11.88,11.9,11.81,11.88,70300,5.11768881008857,5.12630444781599,5.08753407804259,5.11768881008857,163191.634152047,0.0,1.0
2012-07-18,11.88,11.92,11.85,11.85,29300,5.11768881008857,5.13492008554341,5.10476535349744,5.10476535349744,68015.8588997864,0.0,1.0
2012-07-19,11.94,11.94,11.81,11.88,28000,5.14353572327083,5.14353572327083,5.08753407804259,5.11768881008857,64998.0904161782,0.0,1.0
2012-07-20,11.85,11.91,11.82,11.91,24200,5.10476535349744,5.1306122666797,5.0918418969063,5.1306122666797,56176.9210025539,0.0,1.0
2012-07-23,11.89,11.89,11.78,11.83,41200,5.12199662895228,5.12199662895228,5.07461062145146,5.09614971577002,95640.0473266622,0.0,1.0
2012-07-24,11.9,11.94,11.85,11.91,36700,5.12630444781599,5.14353572327083,5.10476535349744,5.1306122666797,85193.9256526335,0.0,1.0
2012-07-25,11.86,11.91,11.86,11.86,15800,5.10907317236115,5.1306122666797,5.10907317236115,5.10907317236115,36677.4938777005,0.0,1.0
2012-07-26,11.89,11.91,11.85,11.91,33400,5.12199662895228,5.1306122666797,5.10476535349744,5.1306122666797,77533.4364250125,0.0,1.0
2012-07-27,11.96,12.0,11.88,11.9,42400,5.15215136099826,5.1693826364531,5.11768881008857,5.12630444781599,98425.6797730697,0.0,1.0
2012-07-30,11.94,11.97,11.91,11.96,29300,5.14353572327083,5.15645917986197,5.1306122666797,5.15215136099826,68015.8588997865,0.0,1.0
2012-07-31,11.88,11.94,11.88,11.92,21300,5.11768881008857,5.14353572327083,5.11768881008857,5.13492008554341,49444.9759237355,0.0,1.0
2012-08-01,11.91,11.95,11.89,11.93,25800,5.1306122666797,5.14784354213455,5.12199662895228,5.13922790440712,59891.0975977642,0.0,1.0
2012-08-02,11.83,11.9,11.81,11.82,33600,5.09614971577002,5.12630444781599,5.08753407804259,5.0918418969063,77997.7084994137,0.0,1.0
2012-08-03,11.94,11.96,11.88,11.91,51300,5.14353572327083,5.15215136099826,5.11768881008857,5.1306122666797,119085.787083927,0.0,1.0
2012-08-06,11.95,11.96,11.9,11.95,38600,5.14784354213455,5.15215136099826,5.12630444781599,5.14784354213455,89604.5103594455,0.0,1.0
2012-08-07,11.96,12.0,11.93,12.0,55700,5.15215136099826,5.1693826364531,5.13922790440712,5.1693826364531,129299.772720754,0.0,1.0
2012-08-08,11.95,11.97,11.92,11.92,26400,5.14784354213455,5.15645917986197,5.13492008554341,5.13492008554341,61283.9138209679,0.0,1.0
2012-08-09,11.96,12.0,11.94,11.96,17500,5.15215136099826,5.1693826364531,5.14353572327083,5.15215136099826,40623.8065101113,0.0,1.0
2012-08-10,11.96,11.98,11.93,11.94,18600,5.15215136099826,5.16076699872568,5.13922790440712,5.14353572327083,43177.3029193183,0.0,1.0
2012-08-13,11.93,11.97,11.92,11.97,71700,5.13922790440712,5.15645917986197,5.13492008554341,5.15645917986197,166441.538672856,0.0,1.0
2012-08-14,11.96,12.0,11.95,11.98,26600,5.15215136099826,5.1693826364531,5.14784354213455,5.16076699872568,61748.1858953692,0.0,1.0
2012-08-15,11.97,12.0,11.96,12.0,29100,5.15645917986197,5.1693826364531,5.15215136099826,5.1693826364531,67551.5868253851,0.0,1.0
2012-08-16,12.04,12.05,12.0,12.0,40500,5.18661391190794,5.19092173077166,5.1693826364531,5.1693826364531,94015.0950662578,0.0,1.0
2012-08-17,12.03,12.04,12.02,12.02,4500,5.18230609304423,5.18661391190794,5.17799827418052,5.17799827418052,10446.1216740286,0.0,1.0
2012-08-20,12.07,12.07,12.05,12.06,28000,5.19953736849908,5.19953736849908,5.19092173077166,5.19522954963537,64998.0904161781,0.0,1.0
2012-08-21,12.09,12.09,12.03,12.09,31200,5.2081530062265,5.2081530062265,5.18230609304423,5.2081530062265,72426.4436065985,0.0,1.0
2012-08-22,12.07,12.1,12.03,12.09,41400,5.19953736849908,5.21246082509021,5.18230609304423,5.2081530062265,96104.3194010633,0.0,1.0
2012-08-23,12.07,12.08,12.04,12.05,45500,5.19953736849908,5.20384518736279,5.18661391190794,5.19092173077166,105621.896926289,0.0,1.0
2012-08-24,12.06,12.08,12.05,12.07,28500,5.19522954963537,5.20384518736279,5.19092173077166,5.19953736849908,66158.7706021813,0.0,1.0
2012-08-27,12.04,12.06,12.01,12.05,63100,5.18661391190794,5.19522954963537,5.17369045531681,5.19092173077166,146477.839473602,0.0,1.0
2012-08-28,12.04,12.06,12.0,12.05,30400,5.18661391190794,5.19522954963537,5.1693826364531,5.19092173077166,70569.3553089935,0.0,1.0
2012-08-29,12.01,12.07,12.0,12.06,63600,5.17369045531681,5.19953736849908,5.1693826364531,5.19522954963537,147638.519659605,0.0,1.0
2012-08-30,12.0,12.05,12.0,12.01,14600,5.1693826364531,5.19092173077166,5.1693826364531,5.17369045531681,33891.8614312929,0.0,1.0
2012-08-31,12.0,12.09,12.0,12.02,25400,5.1693826364531,5.2081530062265,5.1693826364531,5.17799827418052,58962.5534489616,0.0,1.0
2012-09-04,12.08,12.08,12.0,12.01,52000,5.20384518736279,5.20384518736279,5.1693826364531,5.17369045531681,120710.739344331,0.0,1.0
2012-09-05,12.08,12.18,12.05,12.18,23000,5.20384518736279,5.2469233759999,5.19092173077166,5.2469233759999,53391.2885561463,0.0,1.0
2012-09-06,12.15,12.2,12.09,12.1,47500,5.23399991940876,5.25553901372732,5.2081530062265,5.21246082509021,110264.617670302,0.0,1.0
2012-09-07,12.18,12.21,12.12,12.21,55500,5.2469233759999,5.25984683259103,5.22107646281763,5.25984683259103,128835.500646353,0.0,1.0
2012-09-10,12.22,12.22,12.16,12.18,42800,5.26415465145474,5.26415465145474,5.23830773827247,5.2469233759999,99354.2239218723,0.0,1.0
2012-09-11,12.23,12.23,12.18,12.2,39000,5.26846247031845,5.26846247031845,5.2469233759999,5.25553901372732,90533.0545082482,0.0,1.0
2012-09-12,11.94,11.97,11.85,11.97,39500,5.28138592690958,5.29465574079629,5.24157648524946,5.29465574079629,89300.4235113672,0.32,1.0
2012-09-13,11.91,11.94,11.84,11.92,46700,5.26811611302288,5.28138592690958,5.23715321395389,5.27253938431845,105577.969062806,0.0,1.0
2012-09-14,11.87,11.95,11.87,11.91,49000,5.2504230278406,5.28580919820515,5.2504230278406,5.26811611302288,110777.740558405,0.0,1.0
2012-09-17,11.86,11.87,11.8,11.83,54800,5.24599975654503,5.2504230278406,5.21946012877162,5.23272994265832,123890.207808175,0.0,1.0
2012-09-18,11.87,11.89,11.81,11.82,36300,5.2504230278406,5.25926957043174,5.22388340006719,5.22830667136275,82065.9588218386,0.0,1.0
2012-09-19,11.91,11.91,11.86,11.88,21200,5.26811611302288,5.26811611302288,5.24599975654503,5.25484629913617,47928.3285681261,0.0,1.0
2012-09-20,11.89,11.89,11.84,11.89,30100,5.25926957043174,5.25926957043174,5.23715321395389,5.25926957043174,68049.1834858772,0.0,1.0
2012-09-21,11.88,11.94,11.85,11.89,45300,5.25484629913617,5.28138592690958,5.24157648524946,5.25926957043174,102412.890761137,0.0,1.0
2012-09-24,11.82,11.88,11.82,11.87,94400,5.22830667136275,5.25484629913617,5.22830667136275,5.2504230278406,213416.70834109,0.0,1.0
2012-09-25,11.78,11.9,11.78,11.88,120055,5.21061358618048,5.26369284172731,5.21061358618048,5.25484629913617,271416.768219169,0.0,1.0
2012-09-26,11.84,11.86,11.8199,11.82,70231,5.23715321395389,5.24599975654503,5.2282624386498,5.22830667136275,158776.153003211,0.0,1.0
2012-09-27,11.8,11.85,11.8,11.85,94400,5.21946012877162,5.24157648524946,5.21946012877162,5.24157648524946,213416.70834109,0.0,1.0
2012-09-28,11.81,11.83,11.78,11.81,27300,5.22388340006719,5.23272994265832,5.21061358618048,5.22388340006719,61719.0268825397,0.0,1.0
2012-10-01,11.82,11.85,11.8,11.84,33300,5.22830667136275,5.24157648524946,5.21946012877162,5.23715321395389,75283.6481754057,0.0,1.0
2012-10-02,11.82,11.85,11.8,11.82,61400,5.22830667136275,5.24157648524946,5.21946012877162,5.22830667136275,138811.291230328,0.0,1.0
2012-10-03,11.87,11.9,11.83,11.85,54400,5.2504230278406,5.26369284172731,5.23272994265832,5.24157648524946,122985.899721984,0.0,1.0
2012-10-04,11.86,11.88,11.84,11.88,41400,5.24599975654503,5.25484629913617,5.23715321395389,5.25484629913617,93595.8869207746,0.0,1.0
2012-10-05,11.99,11.99,11.86,11.86,37600,5.30350228338743,5.30350228338743,5.24599975654503,5.24599975654503,85004.9601019596,0.0,1.0
2012-10-08,11.98,11.98,11.91,11.97,35000,5.29907901209186,5.29907901209186,5.26811611302288,5.29465574079629,79126.9575417177,0.0,1.0
2012-10-09,11.84,11.99,11.83,11.99,49100,5.23715321395389,5.30350228338743,5.23272994265832,5.30350228338743,111003.817579953,0.0,1.0
2012-10-10,11.83,11.88,11.77,11.87,36700,5.23272994265832,5.25484629913617,5.20619031488491,5.2504230278406,82970.2669080297,0.0,1.0
2012-10-11,11.78,11.83,11.76,11.82,47800,5.21061358618048,5.23272994265832,5.20176704358934,5.22830667136275,108064.816299832,0.0,1.0
2012-10-12,11.79,11.83,11.73,11.83,43700,5.21503685747605,5.23272994265832,5.18849722970263,5.23272994265832,98795.6584163732,0.0,1.0
2012-10-15,11.8,11.84,11.71,11.76,41000,5.21946012877162,5.23715321395389,5.17965068711149,5.20176704358934,92691.5788345835,0.0,1.0
2012-10-16,11.79,11.87,11.79,11.79,25000,5.21503685747605,5.2504230278406,5.21503685747605,5.21503685747605,56519.2553869412,0.0,1.0
2012-10-17,11.76,11.99,11.76,11.81,39600,5.20176704358934,5.30350228338743,5.20176704358934,5.22388340006719,89526.5005329148,0.0,1.0
2012-10-18,11.74,11.84,11.74,11.78,55100,5.1929205009982,5.23715321395389,5.1929205009982,5.21061358618048,124568.438872818,0.0,1.0
2012-10-19,11.73,11.76,11.71,11.71,25400,5.18849722970263,5.20176704358934,5.17965068711149,5.17965068711149,57423.5634731323,0.0,1.0
2012-10-22,11.69,11.8,11.66,11.73,88200,5.17080414452036,5.21946012877162,5.15753433063365,5.18849722970263,199399.933005128,0.0,1.0
2012-10-23,11.67,11.69,11.61,11.64,62400,5.16195760192922,5.17080414452036,5.1354179741558,5.14868778804251,141072.061445805,0.0,1.0
2012-10-24,11.67,11.73,11.66,11.66,37500,5.16195760192922,5.18849722970263,5.15753433063365,5.15753433063365,84778.8830804118,0.0,1.0
2012-10-25,11.72,11.76,11.69,11.76,30700,5.18407395840706,5.20176704358934,5.17080414452036,5.20176704358934,69405.6456151638,0.0,1.0
2012-10-26,11.66,11.71,11.64,11.7,42000,5.15753433063365,5.17965068711149,5.14868778804251,5.17522741581592,94952.3490500612,0.0,1.0
2012-10-31,11.63,11.71,11.62,11.64,59900,5.14426451674694,5.17965068711149,5.13984124545137,5.14868778804251,135420.135907111,0.0,1.0
2012-11-01,11.78,11.79,11.58,11.68,23400,5.21061358618048,5.21503685747605,5.1221481602691,5.16638087322479,52902.0230421769,0.0,1.0
2012-11-02,11.78,11.79,11.76,11.77,22600,5.21061358618048,5.21503685747605,5.20176704358934,5.20619031488491,51093.4068697948,0.0,1.0
2012-11-05,11.67,11.76,11.67,11.74,22200,5.16195760192922,5.20176704358934,5.16195760192922,5.1929205009982,50189.0987836038,0.0,1.0
2012-11-06,11.72,11.76,11.67,11.7,22100,5.18407395840706,5.20176704358934,5.16195760192922,5.17522741581592,49963.0217620561,0.0,1.0
2012-11-07,11.65,11.7,11.62,11.7,51200,5.15311105933808,5.17522741581592,5.13984124545137,5.17522741581592,115751.435032456,0.0,1.0
2012-11-08,11.54,11.64,11.52,11.63,70700,5.10445507508682,5.14868778804251,5.09560853249568,5.14426451674694,159836.45423427,0.0,1.0
2012-11-09,11.52,11.6,11.52,11.53,44400,5.09560853249568,5.13099470286023,5.09560853249568,5.10003180379125,100378.197567208,0.0,1.0
2012-11-12,11.56,11.6,11.52,11.56,37800,5.11330161767796,5.13099470286023,5.09560853249568,5.11330161767796,85457.114145055,0.0,1.0
2012-11-13,11.55,11.62,11.51,11.51,42000,5.10887834638239,5.13984124545137,5.09118526120011,5.09118526120011,94952.3490500612,0.0,1.0
2012-11-14,11.46,11.57,11.45,11.55,69300,5.06906890472226,5.11772488897353,5.0646456334267,5.10887834638239,156671.375932601,0.0,1.0
2012-11-15,11.15,11.43,11.09,11.43,174300,4.93194749455962,5.05579909083556,4.90540786678621,5.05579909083556,394052.248557754,0.0,1.0
2012-11-16,11.34,11.4,11.16,11.16,55000,5.01598964917543,5.04252927694885,4.93637076585519,4.93637076585519,124342.361851271,0.0,1.0
2012-11-19,11.48,11.54,11.4,11.43,201400,5.0779154473134,5.10445507508682,5.04252927694885,5.05579909083556,455319.121397199,0.0,1.0
2012-11-20,11.43,11.51,11.41,11.51,108400,5.05579909083556,5.09118526120011,5.04695254824442,5.09118526120011,245067.491357777,0.0,1.0
2012-11-21,11.46,11.51,11.43,11.45,73800,5.06906890472226,5.09118526120011,5.05579909083556,5.0646456334267,166844.841902251,0.0,1.0
2012-11-23,11.56,11.56,11.51,11.51,1200,5.11330161767796,5.11330161767796,5.09118526120011,5.09118526120011,2712.92425857318,0.0,1.0
2012-11-26,11.58,11.58,11.48,11.49,7336,5.1221481602691,5.1221481602691,5.0779154473134,5.08233871860897,16585.010300744,0.0,1.0
2012-11-27,11.57,11.6,11.48,11.56,49900,5.11772488897353,5.13099470286023,5.0779154473134,5.11330161767796,112812.433752335,0.0,1.0
2012-11-28,11.59,11.6,11.5,11.52,18600,5.12657143156466,5.13099470286023,5.08676198990454,5.09560853249568,42050.3260078843,0.0,1.0
2012-11-29,11.58,11.62,11.57,11.61,23700,5.1221481602691,5.13984124545137,5.11772488897353,5.1354179741558,53580.2541068202,0.0,1.0
2012-11-30,11.59,11.61,11.53,11.57,27800,5.12657143156466,5.1354179741558,5.10003180379125,5.11772488897353,62849.4119902787,0.0,1.0
2012-12-03,11.6,11.63,11.54,11.63,37400,5.13099470286023,5.14426451674694,5.10445507508682,5.14426451674694,84552.8060588641,0.0,1.0
2012-12-04,11.59,11.62,11.55,11.62,42700,5.12657143156466,5.13984124545137,5.10887834638239,5.13984124545137,96534.8882008957,0.0,1.0
2012-12-05,11.54,11.57,11.48,11.57,82100,5.10445507508682,5.11772488897353,5.0779154473134,5.11772488897353,185609.234690715,0.0,1.0
2012-12-06,11.5,11.54,11.48,11.49,54100,5.08676198990454,5.10445507508682,5.0779154473134,5.08233871860897,122307.668657341,0.0,1.0
2012-12-07,11.53,11.59,11.51,11.54,58300,5.10003180379125,5.12657143156466,5.09118526120011,5.10445507508682,131802.903562347,0.0,1.0
2012-12-10,11.49,11.57,11.48,11.5,76900,5.08233871860897,5.11772488897353,5.0779154473134,5.08676198990454,173853.229570231,0.0,1.0
2012-12-11,11.57,11.6,11.52,11.52,49800,5.11772488897353,5.13099470286023,5.09560853249568,5.09560853249568,112586.356730787,0.0,1.0
2012-12-12,11.25,11.29,11.24,11.29,11000,5.11772488897353,5.13592124413432,5.11317580018333,5.13592124413432,24180.666738579,0.32,1.0
2012-12-13,11.25,11.28,11.18,11.18,62000,5.11772488897353,5.13137215534412,5.08588126744213,5.08588126744213,136291.030708354,0.0,1.0
2012-12-14,11.24,11.26,11.21,11.25,62800,5.11317580018333,5.12227397776372,5.09952853381273,5.11772488897353,138049.624652978,0.0,1.0
2012-12-17,11.3,11.3,11.23,11.27,133600,5.14047033292452,5.14047033292452,5.10862671139313,5.12682306655392,293685.188752196,0.0,1.0
2012-12-18,11.25,11.28,11.19,11.23,107200,5.11772488897353,5.13137215534412,5.09043035623233,5.10862671139313,235651.588579606,0.0,1.0
2012-12-19,11.26,11.29,11.21,11.25,58700,5.12227397776372,5.13592124413432,5.09952853381273,5.11772488897353,129036.830686781,0.0,1.0
2012-12-20,11.27,11.28,11.23,11.28,124200,5.12682306655392,5.13137215534412,5.10862671139313,5.13137215534412,273021.709902865,0.0,1.0
2012-12-21,11.43,11.45,11.15,11.22,165000,5.1996084871971,5.2087066647775,5.07223400107154,5.10407762260293,362710.001078685,0.0,1.0
2012-12-24,11.46,11.48,11.33,11.43,41600,5.2132557535677,5.2223539311481,5.15411759929512,5.1996084871971,91446.8851204442,0.0,1.0
2012-12-26,11.36,11.47,11.33,11.42,45700,5.16776486566571,5.2178048423579,5.15411759929512,5.1950593984069,100459.679086642,0.0,1.0
2012-12-27,11.35,11.39,11.31,11.37,41700,5.16321577687551,5.18141213203631,5.14501942171472,5.17231395445591,91666.7093635222,0.0,1.0
2012-12-28,11.33,11.33,11.26,11.3,65000,5.15411759929512,5.15411759929512,5.12227397776372,5.14047033292452,142885.758000694,0.0,1.0
2012-12-31,11.42,11.42,11.29,11.29,45700,5.1950593984069,5.1950593984069,5.13592124413432,5.13592124413432,100459.679086642,0.0,1.0
2013-01-02,11.54,11.54,11.46,11.54,47100,5.24964846388929,5.24964846388929,5.2132557535677,5.24964846388929,103537.218489734,0.0,1.0
2013-01-03,11.51,11.52,11.45,11.52,39800,5.23600119751869,5.24055028630889,5.2087066647775,5.24055028630889,87490.0487450404,0.0,1.0
2013-01-04,11.51,11.53,11.46,11.48,51400,5.23600119751869,5.24509937509909,5.2132557535677,5.2223539311481,112989.660942087,0.0,1.0
2013-01-07,11.47,11.51,11.47,11.5,31400,5.2178048423579,5.23600119751869,5.2178048423579,5.23145210872849,69024.8123264891,0.0,1.0
2013-01-08,11.48,11.48,11.45,11.46,57600,5.2223539311481,5.2223539311481,5.2087066647775,5.2132557535677,126618.764012923,0.0,1.0
2013-01-09,11.52,11.52,11.46,11.47,50000,5.24055028630889,5.24055028630889,5.2132557535677,5.2178048423579,109912.121538995,0.0,1.0
2013-01-10,11.56,11.58,11.51,11.54,53600,5.25874664146969,5.26784481905008,5.23600119751869,5.24964846388929,117825.794289803,0.0,1.0
2013-01-11,11.52,11.55,11.48,11.54,58100,5.24055028630889,5.25419755267949,5.2223539311481,5.24964846388929,127717.885228313,0.0,1.0
2013-01-14,11.6,11.6,11.5,11.52,76300,5.27694299663048,5.27694299663048,5.23145210872849,5.24055028630889,167725.897468507,0.0,1.0
2013-01-15,11.64,11.64,11.53,11.57,124100,5.29513935179128,5.29513935179128,5.24509937509909,5.26329573025988,272801.885659786,0.0,1.0
2013-01-16,11.55,11.62,11.55,11.59,37800,5.25419755267949,5.28604117421088,5.25419755267949,5.27239390784028,83093.5638834805,0.0,1.0
2013-01-17,11.62,11.62,11.54,11.56,58400,5.28604117421088,5.28604117421088,5.24964846388929,5.25874664146969,128377.357957547,0.0,1.0
2013-01-18,11.65,11.65,11.6,11.63,45500,5.29968844058147,5.29968844058147,5.27694299663048,5.29059026300108,100020.030600486,0.0,1.0
2013-01-22,11.63,11.7,11.6,11.67,115800,5.29059026300108,5.32243388453247,5.27694299663048,5.30878661816187,254556.473484313,0.0,1.0
2013-01-23,11.77,11.82,11.65,11.67,148600,5.35427750606386,5.37702295001485,5.29968844058147,5.30878661816187,326658.825213894,0.0,1.0
2013-01-24,11.78,11.79,11.74,11.76,35000,5.35882659485406,5.36337568364426,5.34063023969326,5.34972841727366,76938.4850772967,0.0,1.0
2013-01-25,11.74,11.78,11.7,11.76,30700,5.34063023969326,5.35882659485406,5.32243388453247,5.34972841727366,67486.0426249432,0.0,1.0
2013-01-28,11.83,11.86,11.7,11.72,66600,5.38157203880505,5.39521930517565,5.32243388453247,5.33153206211287,146402.945889942,0.0,1.0
2013-01-29,11.79,11.8,11.72,11.8,40900,5.36337568364426,5.36792477243445,5.33153206211287,5.36792477243445,89908.1154188982,0.0,1.0
2013-01-30,11.81,11.83,11.74,11.76,37800,5.37247386122465,5.38157203880505,5.34063023969326,5.34972841727366,83093.5638834806,0.0,1.0
2013-01-31,11.79,11.83,11.73,11.8,33300,5.36337568364426,5.38157203880505,5.33608115090306,5.36792477243445,73201.4729449709,0.0,1.0
2013-02-01,11.81,11.85,11.79,11.83,42300,5.37247386122465,5.39067021638545,5.36337568364426,5.38157203880505,92985.6548219902,0.0,1.0
2013-02-04,11.77,11.81,11.71,11.72,25900,5.35427750606386,5.37247386122465,5.32698297332267,5.33153206211287,56934.4789571996,0.0,1.0
2013-02-05,11.81,11.84,11.78,11.84,34800,5.37247386122465,5.38612112759525,5.35882659485406,5.38612112759525,76498.8365911408,0.0,1.0
2013-02-06,11.8,11.81,11.77,11.79,24500,5.36792477243445,5.37247386122465,5.35427750606386,5.36337568364426,53856.9395541078,0.0,1.0
2013-02-07,11.82,11.83,11.78,11.82,25000,5.37702295001485,5.38157203880505,5.35882659485406,5.37702295001485,54956.0607694977,0.0,1.0
2013-02-08,11.85,11.85,11.8,11.82,46600,5.39067021638545,5.39067021638545,5.36792477243445,5.37702295001485,102438.097274344,0.0,1.0
2013-02-11,11.85,11.85,11.79,11.82,21200,5.39067021638545,5.39067021638545,5.36337568364426,5.37702295001485,46602.739532534,0.0,1.0
2013-02-12,11.88,11.88,11.8,11.85,51600,5.40431748275604,5.40431748275604,5.36792477243445,5.39067021638545,113429.309428243,0.0,1.0
2013-02-13,11.84,11.88,11.81,11.86,45700,5.38612112759525,5.40431748275604,5.37247386122465,5.39521930517565,100459.679086642,0.0,1.0
2013-02-14,11.85,11.87,11.82,11.82,101900,5.39067021638545,5.39976839396584,5.37702295001485,5.37702295001485,224000.903696473,0.0,1.0
2013-02-15,11.84,11.84,11.8,11.84,58400,5.38612112759525,5.38612112759525,5.36792477243445,5.38612112759525,128377.357957547,0.0,1.0
2013-02-19,11.8,11.84,11.75,11.84,85200,5.36792477243445,5.38612112759525,5.34517932848346,5.38612112759525,187290.255102448,0.0,1.0
2013-02-20,11.74,11.82,11.72,11.82,80700,5.34063023969326,5.37702295001485,5.33153206211287,5.37702295001485,177398.164163939,0.0,1.0
2013-02-21,11.63,11.76,11.63,11.75,39100,5.29059026300108,5.34972841727366,5.29059026300108,5.34517932848346,85951.2790434944,0.0,1.0
2013-02-22,11.72,11.74,11.63,11.71,49200,5.33153206211287,5.34063023969326,5.29059026300108,5.32698297332267,108153.527594371,0.0,1.0
2013-02-25,11.67,11.76,11.67,11.75,25200,5.30878661816187,5.34972841727366,5.30878661816187,5.34517932848346,55395.7092556537,0.0,1.0
2013-02-26,11.73,11.76,11.67,11.67,44800,5.33608115090306,5.34972841727366,5.30878661816187,5.30878661816187,98481.2608989399,0.0,1.0
2013-02-27,11.75,11.77,11.69,11.71,52400,5.34517932848346,5.35427750606386,5.31788479574227,5.32698297332267,115187.903372867,0.0,1.0
2013-02-28,11.81,11.81,11.71,11.74,63100,5.37247386122465,5.37247386122465,5.32698297332267,5.34063023969326,138709.097382212,0.0,1.0
2013-03-01,11.85,11.85,11.76,11.78,58400,5.39067021638545,5.39067021638545,5.34972841727366,5.35882659485406,128377.357957547,0.0,1.0
2013-03-04,11.94,11.94,11.8,11.87,121800,5.43161201549724,5.43161201549724,5.36792477243445,5.39976839396584,267745.928068993,0.0,1.0
2013-03-05,11.99,12.0,11.92,11.98,53800,5.45435745944823,5.45890654823843,5.42251383791684,5.44980837065803,118265.442775959,0.0,1.0
2013-03-06,11.99,12.0,11.91,12.0,48700,5.45435745944823,5.45890654823843,5.41796474912664,5.45890654823843,107054.406378982,0.0,1.0
2013-03-07,11.99,12.0,11.95,11.95,43200,5.45435745944823,5.45890654823843,5.43616110428743,5.43616110428743,94964.073009692,0.0,1.0
2013-03-08,12.07,12.08,11.96,11.97,83100,5.49075016976982,5.49529925856002,5.44071019307763,5.44525928186783,182673.94599781,0.0,1.0
2013-03-11,12.08,12.12,12.07,12.07,134600,5.49529925856002,5.51349561372081,5.49075016976982,5.49075016976982,295883.431182976,0.0,1.0
2013-03-12,11.84,11.93,11.73,11.77,37600,5.53169196888161,5.57374030310452,5.48029956038693,5.49898770893045,80478.8123605528,0.32,1.0
2013-03-13,11.83,11.93,11.82,11.93,39200,5.52701993174573,5.57374030310452,5.52234789460985,5.57374030310452,83903.4426737678,0.0,1.0
2013-03-14,11.73,11.88,11.67,11.88,63500,5.48029956038693,5.55038011742513,5.45226733757165,5.55038011742513,135915.015555721,0.0,1.0
2013-03-15,11.61,11.74,11.6,11.7,108100,5.42423511475637,5.48497159752281,5.41956307762049,5.46628344897929,231376.58553659,0.0,1.0
2013-03-18,11.69,11.7,11.56,11.56,64000,5.46161141184341,5.46628344897929,5.40087492907697,5.40087492907697,136985.212528601,0.0,1.0
2013-03-19,11.74,11.78,11.63,11.7,66400,5.48497159752281,5.50365974606633,5.43357918902813,5.46628344897929,142122.157998423,0.0,1.0
2013-03-20,11.72,11.9,11.65,11.78,74500,5.47562752325105,5.55972419169689,5.44292326329989,5.50365974606633,159459.348959074,0.0,1.0
2013-03-21,11.66,11.85,11.66,11.77,54800,5.44759530043577,5.53636400601749,5.44759530043577,5.49898770893045,117293.588227614,0.0,1.0
2013-03-22,11.78,11.83,11.64,11.65,115800,5.50365974606633,5.52701993174573,5.43825122616401,5.44292326329989,247857.618918937,0.0,1.0
2013-03-25,11.86,11.87,11.73,11.75,97900,5.54103604315337,5.54570808028924,5.48029956038693,5.48964363465869,209544.567289844,0.0,1.0
2013-03-26,11.88,11.94,11.85,11.86,101500,5.55038011742513,5.5784123402404,5.53636400601749,5.54103604315337,217249.985494577,0.0,1.0
2013-03-27,11.8,11.87,11.78,11.87,59200,5.51300382033809,5.54570808028924,5.50365974606633,5.54570808028924,126711.321588956,0.0,1.0
2013-03-28,11.78,11.83,11.7,11.77,68800,5.50365974606633,5.52701993174573,5.46628344897929,5.49898770893045,147259.103468246,0.0,1.0
2013-04-01,11.76,11.77,11.67,11.73,30900,5.49431567179457,5.49898770893045,5.45226733757165,5.48029956038693,66138.172923965,0.0,1.0
2013-04-02,11.72,11.8,11.71,11.75,39800,5.47562752325105,5.51300382033809,5.47095548611517,5.48964363465869,85187.6790412235,0.0,1.0
2013-04-03,11.68,11.75,11.68,11.73,68000,5.45693937470753,5.48964363465869,5.45693937470753,5.48029956038693,145546.788311638,0.0,1.0
2013-04-04,11.75,11.94,11.67,11.7,75000,5.48964363465869,5.5784123402404,5.45226733757165,5.46628344897929,160529.545931954,0.0,1.0
2013-04-05,11.7,11.71,11.61,11.67,30200,5.46628344897929,5.47095548611517,5.42423511475637,5.45226733757165,64639.8971619334,0.0,1.0
2013-04-08,11.7,11.72,11.63,11.68,27500,5.46628344897929,5.47562752325105,5.43357918902813,5.45693937470753,58860.8335083831,0.0,1.0
2013-04-09,11.66,11.7,11.64,11.66,28700,5.44759530043577,5.46628344897929,5.43825122616401,5.44759530043577,61429.3062432943,0.0,1.0
2013-04-10,11.69,11.71,11.65,11.67,59000,5.46161141184341,5.47095548611517,5.44292326329989,5.45226733757165,126283.242799804,0.0,1.0
2013-04-11,11.66,11.7,11.65,11.68,55800,5.44759530043577,5.46628344897929,5.44292326329989,5.45693937470753,119433.982173374,0.0,1.0
2013-04-12,11.6,11.68,11.6,11.65,46800,5.41956307762049,5.45693937470753,5.41956307762049,5.44292326329989,100170.436661539,0.0,1.0
2013-04-15,11.46,11.62,11.46,11.6,71600,5.35415455771818,5.42890715189225,5.35415455771818,5.41956307762049,153252.206516372,0.0,1.0
2013-04-16,11.58,11.64,11.48,11.5,40500,5.41021900334873,5.43825122616401,5.36349863198994,5.3728427062617,86685.9548032551,0.0,1.0
2013-04-17,11.62,11.64,11.5,11.5,54100,5.42890715189225,5.43825122616401,5.3728427062617,5.3728427062617,115795.312465583,0.0,1.0
2013-04-18,11.59,11.64,11.52,11.64,41700,5.41489104048461,5.43825122616401,5.38218678053345,5.43825122616401,89254.4275381664,0.0,1.0
2013-04-19,11.55,11.58,11.46,11.57,37400,5.39620289194109,5.41021900334873,5.35415455771818,5.40554696621285,80050.7335714011,0.0,1.0
2013-04-22,11.6,11.6,11.5,11.58,27000,5.41956307762049,5.41956307762049,5.3728427062617,5.41021900334873,57790.6365355034,0.0,1.0
2013-04-23,11.65,11.73,11.65,11.69,33700,5.44292326329989,5.48029956038693,5.44292326329989,5.46161141184341,72131.2759720913,0.0,1.0
2013-04-24,11.73,11.74,11.57,11.69,33900,5.48029956038693,5.48497159752281,5.40554696621285,5.46161141184341,72559.3547612431,0.0,1.0
2013-04-25,11.69,11.71,11.62,11.7,31500,5.46161141184341,5.47095548611517,5.42890715189225,5.46628344897929,67422.4092914206,0.0,1.0
2013-04-26,11.66,11.66,11.59,11.65,18300,5.44759530043577,5.44759530043577,5.41489104048461,5.44292326329989,39169.2092073967,0.0,1.0
2013-04-29,11.75,11.75,11.64,11.68,45800,5.48964363465869,5.48964363465869,5.43825122616401,5.45693937470753,98030.0427157798,0.0,1.0
2013-04-30,11.69,11.75,11.63,11.7,45300,5.46161141184341,5.48964363465869,5.43357918902813,5.46628344897929,96959.8457429001,0.0,1.0
2013-05-01,11.65,11.67,11.6,11.63,34900,5.44292326329989,5.45226733757165,5.41956307762049,5.43357918902813,74699.7487070025,0.0,1.0
2013-05-02,11.7,11.72,11.6,11.61,32800,5.46628344897929,5.47562752325105,5.41956307762049,5.42423511475637,70204.9214209078,0.0,1.0
2013-05-03,11.75,11.76,11.65,11.72,65700,5.48964363465869,5.49431567179457,5.44292326329989,5.47562752325105,140623.882236392,0.0,1.0
2013-05-06,11.77,11.77,11.63,11.7,58200,5.49898770893045,5.49898770893045,5.43357918902813,5.46628344897929,124570.927643196,0.0,1.0
2013-05-07,11.76,11.76,11.67,11.72,79100,5.49431567179457,5.49431567179457,5.45226733757165,5.47562752325105,169305.161109567,0.0,1.0
2013-05-08,11.76,11.79,11.73,11.74,24400,5.49431567179457,5.50833178320221,5.48029956038693,5.48497159752281,52225.612276529,0.0,1.0
2013-05-09,11.71,11.83,11.71,11.73,35300,5.47095548611517,5.52701993174573,5.47095548611517,5.48029956038693,75555.9062853063,0.0,1.0
2013-05-10,11.75,11.76,11.64,11.74,80400,5.48964363465869,5.49431567179457,5.43825122616401,5.48497159752281,172087.673239054,0.0,1.0
2013-05-13,11.75,11.76,11.7,11.76,26400,5.48964363465869,5.49431567179457,5.46628344897929,5.49431567179457,56506.4001680477,0.0,1.0
2013-05-14,11.79,11.82,11.72,11.77,29700,5.50833178320221,5.52234789460985,5.47562752325105,5.49898770893045,63569.7001890537,0.0,1.0
2013-05-15,11.86,11.86,11.8,11.82,24200,5.54103604315337,5.54103604315337,5.51300382033809,5.52234789460985,51797.5334873771,0.0,1.0
2013-05-16,11.89,11.89,11.78,11.86,39600,5.555052154561,5.555052154561,5.50365974606633,5.54103604315337,84759.6002520717,0.0,1.0
2013-05-17,11.98,11.98,11.84,11.94,36700,5.59710048878392,5.59710048878392,5.53169196888161,5.5784123402404,78552.4578093694,0.0,1.0
2013-05-20,12.0,12.0,11.95,11.98,34700,5.60644456305568,5.60644456305568,5.58308437737628,5.59710048878392,74271.6699178507,0.0,1.0
2013-05-21,12.0,12.0,11.95,11.98,37500,5.60644456305568,5.60644456305568,5.58308437737628,5.59710048878392,80264.772965977,0.0,1.0
2013-05-22,11.95,12.02,11.93,12.0,50300,5.58308437737628,5.61578863732744,5.57374030310452,5.60644456305568,107661.815471697,0.0,1.0
2013-05-23,11.86,11.89,11.79,11.88,29400,5.54103604315337,5.555052154561,5.50833178320221,5.55038011742513,62927.5820053259,0.0,1.0
2013-05-24,11.89,11.92,11.82,11.83,26100,5.555052154561,5.56906826596864,5.52234789460985,5.52701993174573,55864.28198432,0.0,1.0
2013-05-28,11.91,12.0,11.85,12.0,46400,5.56439622883276,5.60644456305568,5.53636400601749,5.60644456305568,99314.2790832355,0.0,1.0
2013-05-29,11.75,11.87,11.72,11.87,39100,5.48964363465869,5.54570808028924,5.47562752325105,5.54570808028924,83689.4032791919,0.0,1.0
2013-05-30,11.77,11.8,11.69,11.8,61600,5.49898770893045,5.51300382033809,5.46161141184341,5.51300382033809,131848.267058778,0.0,1.0
2013-05-31,11.81,11.81,11.63,11.71,86000,5.51767585747397,5.51767585747397,5.43357918902813,5.47095548611517,184073.879335307,0.0,1.0
2013-06-03,11.84,11.87,11.8,11.84,27300,5.53169196888161,5.54570808028924,5.51300382033809,5.53169196888161,58432.7547192312,0.0,1.0
2013-06-04,11.84,11.89,11.78,11.86,63300,5.53169196888161,5.555052154561,5.50365974606633,5.54103604315337,135486.936766569,0.0,1.0
2013-06-05,11.8,11.84,11.77,11.84,42700,5.51300382033809,5.53169196888161,5.49898770893045,5.53169196888161,91394.8214839257,0.0,1.0
2013-06-06,11.81,11.81,11.72,11.81,68500,5.51767585747397,5.51767585747397,5.47562752325105,5.51767585747397,146616.985284518,0.0,1.0
2013-06-07,11.82,11.86,11.76,11.84,30200,5.52234789460985,5.54103604315337,5.49431567179457,5.53169196888161,64639.8971619334,0.0,1.0
2013-06-10,11.82,11.87,11.76,11.85,36800,5.52234789460985,5.54570808028924,5.49431567179457,5.53636400601749,78766.4972039453,0.0,1.0
2013-06-11,11.87,11.87,11.77,11.79,61800,5.54570808028924,5.54570808028924,5.49898770893045,5.50833178320221,132276.34584793,0.0,1.0
2013-06-12,11.57,11.68,11.53,11.68,21600,5.55505215456101,5.60786596069771,5.53584713414766,5.60786596069771,44988.2364821378,0.32,1.0
2013-06-13,11.48,11.64,11.41,11.51,24700,5.51184085863097,5.58866094028436,5.47823207290761,5.52624462394098,51444.8815328151,0.0,1.0
2013-06-14,11.46,11.58,11.41,11.55,22200,5.5022383484243,5.55985340966434,5.47823207290761,5.54544964435433,46237.9097177528,0.0,1.0
2013-06-17,11.56,11.63,11.51,11.58,18800,5.55025089945767,5.58385968518103,5.52624462394098,5.55985340966434,39156.4280492681,0.0,1.0
2013-06-18,11.4,11.67,11.4,11.61,46000,5.47343081780428,5.60306470559438,5.47343081780428,5.57425717497435,95808.2813971454,0.0,1.0
2013-06-19,11.44,11.5,11.38,11.4,30800,5.49263583821762,5.52144336883765,5.4638283075976,5.47343081780428,64149.892761567,0.0,1.0
2013-06-20,11.19,11.46,11.14,11.46,132000,5.3726044606342,5.5022383484243,5.34859818511751,5.5022383484243,274928.111835287,0.0,1.0
2013-06-21,11.34,11.41,11.27,11.28,43500,5.44462328718425,5.47823207290761,5.41101450146089,5.41581575656423,90601.3095820833,0.0,1.0
2013-06-24,11.3,11.33,11.02,11.22,125800,5.4254182667709,5.43982203208092,5.29098312387747,5.38700822594421,262014.821733933,0.0,1.0
2013-06-25,11.38,11.42,11.34,11.42,77400,5.4638283075976,5.48303332801095,5.44462328718425,5.48303332801095,161207.847394327,0.0,1.0
2013-06-26,11.45,11.46,11.39,11.45,64400,5.49743709332096,5.5022383484243,5.46862956270094,5.49743709332096,134131.593956004,0.0,1.0
2013-06-27,11.47,11.5,11.45,11.5,65000,5.50703960352763,5.52144336883765,5.49743709332096,5.52144336883765,135381.267191619,0.0,1.0
2013-06-28,11.44,11.54,11.39,11.49,26700,5.49263583821762,5.54064838925099,5.46862956270094,5.51664211373431,55610.4589848649,0.0,1.0
2013-07-01,11.61,11.63,11.42,11.44,39300,5.57425717497435,5.58385968518103,5.48303332801095,5.49263583821762,81853.5969327787,0.0,1.0
2013-07-02,11.52,11.65,11.44,11.64,29700,5.53104587904432,5.5934621953877,5.49263583821762,5.58866094028436,61858.8251629396,0.0,1.0
2013-07-03,11.5,11.54,11.46,11.47,14800,5.52144336883765,5.54064838925099,5.5022383484243,5.50703960352763,30825.2731451685,0.0,1.0
2013-07-05,11.52,11.6,11.48,11.58,55800,5.53104587904432,5.56945591987102,5.51184085863097,5.55985340966434,116219.610912189,0.0,1.0
2013-07-08,11.51,11.59,11.51,11.52,36500,5.52624462394098,5.56465466476768,5.52624462394098,5.53104587904432,76021.7884999089,0.0,1.0
2013-07-09,11.56,11.57,11.49,11.57,27100,5.55025089945767,5.55505215456101,5.51664211373431,5.55505215456101,56443.5744752748,0.0,1.0
2013-07-10,11.59,11.64,11.53,11.64,24800,5.56465466476768,5.58866094028436,5.53584713414766,5.58866094028436,51653.1604054176,0.0,1.0
2013-07-11,11.6,11.64,11.56,11.59,56800,5.56945591987102,5.58866094028436,5.55025089945767,5.56465466476768,118302.399638214,0.0,1.0
2013-07-12,11.56,11.59,11.53,11.59,29600,5.55025089945767,5.56465466476768,5.53584713414766,5.56465466476768,61650.5462903371,0.0,1.0
2013-07-15,11.6,11.62,11.55,11.62,17300,5.56945591987102,5.57905843007769,5.54544964435433,5.57905843007769,36032.2449602308,0.0,1.0
2013-07-16,11.53,11.63,11.5,11.63,31600,5.53584713414766,5.58385968518103,5.52144336883765,5.58385968518103,65816.1237423869,0.0,1.0
2013-07-17,11.52,11.58,11.5,11.58,36300,5.53104587904432,5.55985340966434,5.52144336883765,5.55985340966434,75605.2307547039,0.0,1.0
2013-07-18,11.54,11.54,11.43,11.5,35700,5.54064838925099,5.54064838925099,5.48783458311429,5.52144336883765,74355.557519089,0.0,1.0
2013-07-19,11.47,11.55,11.45,11.55,36000,5.50703960352763,5.54544964435433,5.49743709332096,5.54544964435433,74980.3941368965,0.0,1.0
2013-07-22,11.48,11.48,11.4,11.44,50800,5.51184085863097,5.51184085863097,5.47343081780428,5.49263583821762,105805.667282065,0.0,1.0
2013-07-23,11.55,11.56,11.48,11.56,20000,5.54544964435433,5.55025089945767,5.51184085863097,5.55025089945767,41655.774520498,0.0,1.0
2013-07-24,11.5,11.58,11.49,11.56,16500,5.52144336883765,5.55985340966434,5.51664211373431,5.55025089945767,34366.0139794109,0.0,1.0
2013-07-25,11.51,11.51,11.46,11.46,24000,5.52624462394098,5.52624462394098,5.5022383484243,5.5022383484243,49986.9294245977,0.0,1.0
2013-07-26,11.43,11.49,11.41,11.44,55900,5.48783458311429,5.51664211373431,5.47823207290761,5.49263583821762,116427.889784792,0.0,1.0
2013-07-29,11.44,11.46,11.42,11.43,32300,5.49263583821762,5.5022383484243,5.48303332801095,5.48783458311429,67274.0758506044,0.0,1.0
2013-07-30,11.46,11.49,11.43,11.45,18000,5.5022383484243,5.51664211373431,5.48783458311429,5.49743709332096,37490.1970684482,0.0,1.0
2013-07-31,11.47,11.49,11.44,11.44,20800,5.50703960352763,5.51664211373431,5.49263583821762,5.49263583821762,43322.005501318,0.0,1.0
2013-08-01,11.49,11.55,11.45,11.46,18700,5.51664211373431,5.54544964435433,5.49743709332096,5.5022383484243,38948.1491766656,0.0,1.0
2013-08-02,11.52,11.56,11.5,11.53,25500,5.53104587904432,5.55025089945767,5.52144336883765,5.53584713414766,53111.112513635,0.0,1.0
2013-08-05,11.56,11.56,11.46,11.55,28100,5.55025089945767,5.55025089945767,5.5022383484243,5.54544964435433,58526.3632012997,0.0,1.0
2013-08-06,11.46,11.53,11.44,11.53,32900,5.5022383484243,5.53584713414766,5.49263583821762,5.53584713414766,68523.7490862192,0.0,1.0
2013-08-07,11.46,11.71,11.38,11.44,87400,5.5022383484243,5.62226972600773,5.4638283075976,5.49263583821762,182035.734654576,0.0,1.0
2013-08-08,11.48,11.51,11.4,11.48,50600,5.51184085863097,5.52624462394098,5.47343081780428,5.51184085863097,105389.10953686,0.0,1.0
2013-08-09,11.47,11.53,11.41,11.48,23100,5.50703960352763,5.53584713414766,5.47823207290761,5.51184085863097,48112.4195711753,0.0,1.0
2013-08-12,11.5,11.51,11.43,11.51,33300,5.52144336883765,5.52624462394098,5.48783458311429,5.52624462394098,69356.8645766292,0.0,1.0
2013-08-13,11.46,11.47,11.43,11.46,33300,5.5022383484243,5.50703960352763,5.48783458311429,5.5022383484243,69356.8645766292,0.0,1.0
2013-08-14,11.43,11.47,11.42,11.42,22800,5.48783458311429,5.50703960352763,5.48303332801095,5.48303332801095,47487.5829533677,0.0,1.0
2013-08-15,11.3,11.45,11.19,11.45,192553,5.4254182667709,5.49743709332096,5.3726044606342,5.49743709332096,401047.217562273,0.0,1.0
2013-08-16,11.37,11.4147,11.28,11.33,125388,5.45902705249426,5.48048866280618,5.41581575656423,5.43982203208092,261156.71277881,0.0,1.0
2013-08-19,11.31,11.41,11.25,11.4,95200,5.43021952187424,5.47823207290761,5.40141199125422,5.47343081780428,198281.486717571,0.0,1.0
2013-08-20,11.35,11.4,11.33,11.34,40600,5.44942454228759,5.47343081780428,5.43982203208092,5.44462328718425,84561.222276611,0.0,1.0
2013-08-21,11.32,11.38,11.31,11.38,26000,5.43502077697758,5.4638283075976,5.43021952187424,5.4638283075976,54152.5068766474,0.0,1.0
2013-08-22,11.36,11.43,11.32,11.32,21100,5.45422579739093,5.48783458311429,5.43502077697758,5.43502077697758,43946.8421191254,0.0,1.0
2013-08-23,11.43,11.46,11.34,11.35,22500,5.48783458311429,5.5022383484243,5.44462328718425,5.44942454228759,46862.7463355603,0.0,1.0
2013-08-26,11.44,11.46,11.41,11.46,41200,5.49263583821762,5.5022383484243,5.47823207290761,5.5022383484243,85810.895512226,0.0,1.0
2013-08-27,11.38,11.4,11.32,11.38,55200,5.4638283075976,5.47343081780428,5.43502077697758,5.4638283075976,114969.937676575,0.0,1.0
2013-08-28,11.34,11.37,11.32,11.34,41700,5.44462328718425,5.45902705249426,5.43502077697758,5.44462328718425,86852.2898752384,0.0,1.0
2013-08-29,11.3,11.34,11.25,11.26,101400,5.4254182667709,5.44462328718425,5.40141199125422,5.40621324635756,211194.776818925,0.0,1.0
2013-08-30,11.38,11.4,11.33,11.33,25100,5.4638283075976,5.47343081780428,5.43982203208092,5.43982203208092,52277.997023225,0.0,1.0
2013-09-03,11.39,11.48,11.36,11.47,20900,5.46862956270094,5.51184085863097,5.45422579739093,5.50703960352763,43530.2843739204,0.0,1.0
2013-09-04,11.45,11.46,11.39,11.39,37300,5.49743709332096,5.5022383484243,5.46862956270094,5.46862956270094,77688.0194807288,0.0,1.0
2013-09-05,11.45,11.46,11.41,11.43,64600,5.49743709332096,5.5022383484243,5.47823207290761,5.48783458311429,134548.151701209,0.0,1.0
2013-09-06,11.49,11.49,11.43,11.46,26800,5.51664211373431,5.51664211373431,5.48783458311429,5.5022383484243,55818.7378574673,0.0,1.0
2013-09-09,11.51,11.52,11.47,11.52,25100,5.52624462394098,5.53104587904432,5.50703960352763,5.53104587904432,52277.997023225,0.0,1.0
2013-09-10,11.52,11.59,11.47,11.59,63200,5.53104587904432,5.56465466476768,5.50703960352763,5.56465466476768,131632.247484774,0.0,1.0
2013-09-11,11.51,11.53,11.47,11.52,46500,5.52624462394098,5.53584713414766,5.50703960352763,5.53104587904432,96849.675760158,0.0,1.0
2013-09-12,11.2,11.23,11.18,11.19,72300,5.53104587904432,5.54586118050605,5.52116901140317,5.52610744522375,146402.690866834,0.32,1.0
2013-09-13,11.12,11.23,11.12,11.23,36100,5.49153840847972,5.54586118050605,5.49153840847972,5.54586118050605,73100.0987592351,0.0,1.0
2013-09-16,11.14,11.2,11.13,11.2,20200,5.50141527612087,5.53104587904432,5.49647684230029,5.53104587904432,40903.6563694335,0.0,1.0
2013-09-17,11.15,11.16,11.13,11.15,30700,5.50635370994144,5.51129214376202,5.49647684230029,5.50635370994144,62165.4579476044,0.0,1.0
2013-09-18,11.31,11.31,11.14,11.16,95500,5.58536865107065,5.58536865107065,5.50141527612087,5.51129214376202,193381.147687173,0.0,1.0
2013-09-19,11.3,11.33,11.19,11.33,50400,5.58043021725007,5.5952455187118,5.52610744522375,5.5952455187118,102056.64757522,0.0,1.0
2013-09-20,11.26,11.35,11.22,11.31,84500,5.56067648196777,5.60512238635295,5.54092274668547,5.58536865107065,171106.879367185,0.0,1.0
2013-09-23,11.28,11.32,11.25,11.3,60000,5.57055334960892,5.59030708489122,5.5557380481472,5.58043021725007,121496.009018119,0.0,1.0
2013-09-24,11.28,11.32,11.16,11.2,60600,5.57055334960892,5.59030708489122,5.51129214376202,5.53104587904432,122710.9691083,0.0,1.0
2013-09-25,11.34,11.34,11.22,11.25,87600,5.60018395253237,5.60018395253237,5.54092274668547,5.5557380481472,177384.173166454,0.0,1.0
2013-09-26,11.42,11.42,11.26,11.27,62800,5.63969142309698,5.63969142309698,5.56067648196777,5.56561491578835,127165.822772298,0.0,1.0
2013-09-27,11.28,11.4,11.26,11.4,40100,5.57055334960892,5.62981455545583,5.56067648196777,5.62981455545583,81199.8326937764,0.0,1.0
2013-09-30,11.28,11.28,11.17,11.27,18100,5.57055334960892,5.57055334960892,5.51623057758259,5.56561491578835,36651.2960537993,0.0,1.0
2013-10-01,11.24,11.33,11.2,11.33,59800,5.55079961432662,5.5952455187118,5.53104587904432,5.5952455187118,121091.022321392,0.0,1.0
2013-10-02,11.26,11.29,11.21,11.27,31000,5.56067648196777,5.5754917834295,5.5359843128649,5.56561491578835,62772.937992695,0.0,1.0
2013-10-03,11.2,11.31,11.2,11.31,32900,5.53104587904432,5.58536865107065,5.53104587904432,5.58536865107065,66620.311611602,0.0,1.0
2013-10-04,11.21,11.25,11.19,11.19,32200,5.5359843128649,5.5557380481472,5.52610744522375,5.52610744522375,65202.8581730573,0.0,1.0
2013-10-07,11.17,11.25,11.17,11.17,123100,5.51623057758259,5.5557380481472,5.51623057758259,5.51623057758259,249269.311835508,0.0,1.0
2013-10-08,11.13,11.17,11.1,11.12,110100,5.49647684230029,5.51623057758259,5.48166154083857,5.49153840847972,222945.176548249,0.0,1.0
2013-10-09,11.12,11.15,11.06,11.06,41300,5.49153840847972,5.50635370994144,5.46190780555627,5.46190780555627,83629.7528741387,0.0,1.0
2013-10-10,11.19,11.23,11.13,11.23,28400,5.52610744522375,5.54586118050605,5.49647684230029,5.54586118050605,57508.1109352431,0.0,1.0
2013-10-11,11.15,11.19,11.07,11.16,60400,5.50635370994144,5.52610744522375,5.46684623937684,5.51129214376202,122305.982411573,0.0,1.0
2013-10-14,11.15,11.18,11.06,11.06,93100,5.50635370994144,5.52116901140317,5.46190780555627,5.46190780555627,188521.307326448,0.0,1.0
2013-10-15,11.14,11.2,11.12,11.2,35600,5.50141527612087,5.53104587904432,5.49153840847972,5.53104587904432,72087.6320174174,0.0,1.0
2013-10-16,11.19,11.19,11.11,11.11,54500,5.52610744522375,5.52610744522375,5.48659997465914,5.48659997465914,110358.874858125,0.0,1.0
2013-10-17,11.25,11.25,11.15,11.2,45700,5.5557380481472,5.5557380481472,5.50635370994144,5.53104587904432,92539.4602021341,0.0,1.0
2013-10-18,11.26,11.34,11.18,11.31,55900,5.56067648196777,5.60018395253237,5.52116901140317,5.58536865107065,113193.781735214,0.0,1.0
2013-10-21,11.2,11.24,11.15,11.15,102500,5.53104587904432,5.55079961432662,5.50635370994144,5.50635370994144,207555.68207262,0.0,1.0
2013-10-22,11.31,11.32,11.21,11.21,69900,5.58536865107065,5.59030708489122,5.5359843128649,5.5359843128649,141542.850506109,0.0,1.0
2013-10-23,11.3,11.32,11.25,11.28,68800,5.58043021725007,5.59030708489122,5.5557380481472,5.57055334960892,139315.42367411,0.0,1.0
2013-10-24,11.36,11.37,11.3,11.3,46400,5.61006082017353,5.6149992539941,5.58043021725007,5.58043021725007,93956.9136406788,0.0,1.0
2013-10-25,11.38,11.44,11.34,11.35,96000,5.61993768781468,5.64956829073813,5.60018395253237,5.60512238635295,194393.614428991,0.0,1.0
2013-10-28,11.4,11.46,11.35,11.35,70300,5.62981455545583,5.65944515837928,5.60512238635295,5.60512238635295,142352.823899563,0.0,1.0
2013-10-29,11.4,11.42,11.36,11.39,72400,5.62981455545583,5.63969142309698,5.61006082017353,5.62487612163525,146605.184215197,0.0,1.0
2013-10-30,11.38,11.4,11.32,11.4,42800,5.61993768781468,5.62981455545583,5.59030708489122,5.62981455545583,86667.1530995917,0.0,1.0
2013-10-31,11.4,11.43,11.36,11.38,56500,5.62981455545583,5.64462985691755,5.61006082017353,5.61993768781468,114408.741825396,0.0,1.0
2013-11-01,11.42,11.46,11.34,11.46,74500,5.63969142309698,5.65944515837928,5.60018395253237,5.65944515837928,150857.544530831,0.0,1.0
2013-11-04,11.44,11.46,11.38,11.45,59800,5.64956829073813,5.65944515837928,5.61993768781468,5.6545067245587,121091.022321392,0.0,1.0
2013-11-05,11.4,11.44,11.34,11.41,42500,5.62981455545583,5.64956829073813,5.60018395253237,5.6347529892764,86059.6730545011,0.0,1.0
2013-11-06,11.39,11.45,11.36,11.45,55700,5.62487612163525,5.6545067245587,5.61006082017353,5.6545067245587,112788.795038487,0.0,1.0
2013-11-07,11.39,11.41,11.33,11.4,30900,5.62487612163525,5.6347529892764,5.5952455187118,5.62981455545583,62570.4446443314,0.0,1.0
2013-11-08,11.34,11.44,11.29,11.44,67700,5.60018395253237,5.64956829073813,5.5754917834295,5.64956829073813,137087.996842111,0.0,1.0
2013-11-11,11.36,11.4,11.3,11.4,18600,5.61006082017353,5.62981455545583,5.58043021725007,5.62981455545583,37663.7627956169,0.0,1.0
2013-11-12,11.36,11.37,11.32,11.34,33300,5.61006082017353,5.6149992539941,5.59030708489122,5.60018395253237,67430.2850050561,0.0,1.0
2013-11-13,11.34,11.38,11.3,11.38,28800,5.60018395253237,5.61993768781468,5.58043021725007,5.61993768781468,58318.0843286973,0.0,1.0
2013-11-14,11.35,11.38,11.28,11.38,36500,5.60512238635295,5.61993768781468,5.57055334960892,5.61993768781468,73910.0721526892,0.0,1.0
2013-11-15,11.33,11.36,11.29,11.32,31800,5.5952455187118,5.61006082017353,5.5754917834295,5.59030708489122,64392.8847796032,0.0,1.0
2013-11-18,11.35,11.37,11.32,11.33,30900,5.60512238635295,5.6149992539941,5.59030708489122,5.5952455187118,62570.4446443314,0.0,1.0
2013-11-19,11.35,11.37,11.31,11.35,33900,5.60512238635295,5.6149992539941,5.58536865107065,5.60512238635295,68645.2450952374,0.0,1.0
2013-11-20,11.33,11.38,11.3,11.36,32200,5.5952455187118,5.61993768781468,5.58043021725007,5.61006082017353,65202.8581730573,0.0,1.0
2013-11-21,11.32,11.34,11.3,11.34,3105,5.59030708489122,5.60018395253237,5.58043021725007,5.60018395253237,6287.41846668767,0.0,1.0
2013-11-22,11.34,11.37,11.3,11.3,7361,5.60018395253237,5.6149992539941,5.58043021725007,5.58043021725007,14905.5353730396,0.0,1.0
2013-11-25,11.32,11.35,11.3,11.32,56300,5.59030708489122,5.60512238635295,5.58043021725007,5.59030708489122,114003.755128669,0.0,1.0
2013-11-26,11.34,11.36,11.31,11.34,43500,5.60018395253237,5.61006082017353,5.58536865107065,5.60018395253237,88084.6065381365,0.0,1.0
2013-11-27,11.37,11.37,11.32,11.32,38600,5.6149992539941,5.6149992539941,5.59030708489122,5.59030708489122,78162.4324683234,0.0,1.0
2013-11-29,11.41,11.49,11.4,11.42,17500,5.6347529892764,5.674260459841,5.62981455545583,5.63969142309698,35436.3359636181,0.0,1.0
2013-12-02,11.33,11.4,11.33,11.38,30300,5.5952455187118,5.62981455545583,5.5952455187118,5.61993768781468,61355.4845541502,0.0,1.0
2013-12-03,11.32,11.38,11.32,11.34,31200,5.59030708489122,5.61993768781468,5.59030708489122,5.60018395253237,63177.924689422,0.0,1.0
2013-12-04,11.33,11.36,11.29,11.31,34100,5.5952455187118,5.61006082017353,5.5754917834295,5.58536865107065,69050.2317919644,0.0,1.0
2013-12-05,11.3,11.34,11.29,11.32,25300,5.58043021725007,5.60018395253237,5.5754917834295,5.59030708489122,51230.8171359736,0.0,1.0
2013-12-06,11.32,11.4,11.28,11.4,86900,5.59030708489122,5.62981455545583,5.57055334960892,5.62981455545583,175966.719727909,0.0,1.0
2013-12-09,11.34,11.35,11.3,11.35,48800,5.60018395253237,5.60512238635295,5.58043021725007,5.60512238635295,98816.7540014037,0.0,1.0
2013-12-10,11.31,11.35,11.3,11.34,105400,5.58536865107065,5.60512238635295,5.58043021725007,5.60018395253237,213427.989175163,0.0,1.0
2013-12-11,10.99,11.05,10.96,11.05,124600,5.58536865107065,5.61586201950234,5.57012196685481,5.61586201950234,245168.060614497,0.32,1.0
2013-12-12,10.95,11.04,10.89,11.0,69500,5.56503973878286,5.61077979143039,5.53454637035117,5.5904508791426,136751.045045807,0.0,1.0
2013-12-13,10.84,10.94,10.83,10.94,62300,5.50913522999143,5.55995751071091,5.50405300191948,5.55995751071091,122584.030307249,0.0,1.0
2013-12-16,10.9,10.95,10.86,10.93,31200,5.53962859842312,5.56503973878286,5.51929968613533,5.55487528263896,61390.3972004198,0.0,1.0
2013-12-17,10.85,10.89,10.82,10.88,61700,5.51421745806338,5.53454637035117,5.49897077384754,5.52946414227922,121403.445745702,0.0,1.0
2013-12-18,10.92,10.92,10.81,10.83,45800,5.54979305456701,5.54979305456701,5.49388854577559,5.50405300191948,90117.9548647189,0.0,1.0
2013-12-19,10.94,11.02,10.86,11.02,55100,5.55995751071091,5.60061533528649,5.51929968613533,5.60061533528649,108417.01556869,0.0,1.0
2013-12-20,10.98,11.0,10.88,10.89,124400,5.5802864229987,5.5904508791426,5.52946414227922,5.53454637035117,244774.532427315,0.0,1.0
2013-12-23,11.23,11.23,10.99,11.01,121300,5.7073421247974,5.7073421247974,5.58536865107065,5.59553310721455,238674.845525991,0.0,1.0
2013-12-24,11.12,11.22,11.04,11.22,26700,5.65143761600597,5.70225989672545,5.61077979143039,5.70225989672545,52536.0129888208,0.0,1.0
2013-12-26,11.11,11.18,11.08,11.15,53100,5.64635538793402,5.68193098443766,5.63110870371818,5.66668430022181,104481.733696868,0.0,1.0
2013-12-27,11.05,11.11,10.84,11.1,89000,5.61586201950234,5.64635538793402,5.50913522999143,5.64127315986208,175120.043296069,0.0,1.0
2013-12-30,11.05,11.15,10.98,11.01,126500,5.61586201950234,5.66668430022181,5.5802864229987,5.59553310721455,248906.578392728,0.0,1.0
2013-12-31,11.02,11.1,10.97,11.02,96000,5.60061533528649,5.64127315986208,5.57520419492675,5.60061533528649,188893.529847446,0.0,1.0
2014-01-02,10.92,11.03,10.91,11.03,58100,5.54979305456701,5.60569756335844,5.54471082649507,5.60569756335844,114319.938376423,0.0,1.0
2014-01-03,10.99,10.99,10.93,10.97,36800,5.58536865107065,5.58536865107065,5.55487528263896,5.57520419492675,72409.1864415208,0.0,1.0
2014-01-06,11.02,11.02,10.96,10.99,51900,5.60061533528649,5.60061533528649,5.57012196685481,5.58536865107065,102120.564573775,0.0,1.0
2014-01-07,11.01,11.08,10.96,11.08,33800,5.59553310721455,5.63110870371818,5.57012196685481,5.63110870371818,66506.263633788,0.0,1.0
2014-01-08,10.97,11.05,10.95,11.03,38400,5.57520419492675,5.61586201950234,5.56503973878286,5.60569756335844,75557.4119389783,0.0,1.0
2014-01-09,10.99,11.04,10.98,11.01,40000,5.58536865107065,5.61077979143039,5.5802864229987,5.59553310721455,78705.6374364356,0.0,1.0
2014-01-10,11.05,11.07,11.0,11.01,34400,5.61586201950234,5.62602647564623,5.5904508791426,5.59553310721455,67686.8481953346,0.0,1.0
2014-01-13,11.0,11.08,10.99,11.08,43400,5.5904508791426,5.63110870371818,5.58536865107065,5.63110870371818,85395.6166185326,0.0,1.0
2014-01-14,11.03,11.05,11.0,11.05,81500,5.60569756335844,5.61586201950234,5.5904508791426,5.61586201950234,160362.736276738,0.0,1.0
2014-01-15,11.04,11.06,11.02,11.06,33900,5.61077979143039,5.62094424757428,5.60061533528649,5.62094424757428,66703.0277273792,0.0,1.0
2014-01-16,11.03,11.06,11.02,11.04,28200,5.60569756335844,5.62094424757428,5.60061533528649,5.61077979143039,55487.4743926871,0.0,1.0
2014-01-17,11.03,11.1,11.01,11.05,72400,5.60569756335844,5.64127315986208,5.59553310721455,5.61586201950234,142457.203759948,0.0,1.0
2014-01-21,11.08,11.09,11.03,11.05,38600,5.63110870371818,5.63619093179013,5.60569756335844,5.61586201950234,75950.9401261604,0.0,1.0
2014-01-22,11.09,11.14,11.07,11.14,43200,5.63619093179013,5.66160207214987,5.62602647564623,5.66160207214987,85002.0884313504,0.0,1.0
2014-01-23,11.08,11.1,11.04,11.09,95400,5.63110870371818,5.64127315986208,5.61077979143039,5.63619093179013,187712.945285899,0.0,1.0
2014-01-24,11.03,11.08,11.02,11.07,70000,5.60569756335844,5.63110870371818,5.60061533528649,5.62602647564623,137734.865513762,0.0,1.0
2014-01-27,11.03,11.06,11.02,11.02,37000,5.60569756335844,5.62094424757428,5.60061533528649,5.60061533528649,72802.7146287029,0.0,1.0
2014-01-28,11.05,11.06,11.04,11.05,26200,5.61586201950234,5.62094424757428,5.61077979143039,5.61586201950234,51552.1925208653,0.0,1.0
2014-01-29,10.99,11.0301,10.9785,11.01,72492,5.58536865107065,5.60574838563916,5.57952408878791,5.59553310721455,142638.226726052,0.0,1.0
2014-01-30,10.99,11.03,10.98,11.01,41319,5.58536865107065,5.60569756335844,5.5802864229987,5.59553310721455,81300.9558309021,0.0,1.0
2014-01-31,10.99,11.02,10.98,10.99,47900,5.58536865107065,5.60061533528649,5.5802864229987,5.58536865107065,94250.0008301317,0.0,1.0
2014-02-03,10.98,11.06,10.95,11.02,79700,5.5802864229987,5.62094424757428,5.56503973878286,5.60061533528649,156820.982592098,0.0,1.0
2014-02-04,10.99,11.01,10.96,11.01,36300,5.58536865107065,5.59553310721455,5.57012196685481,5.59553310721455,71425.3659735653,0.0,1.0
2014-02-05,10.97,10.98,10.95,10.97,38900,5.57520419492675,5.5802864229987,5.56503973878286,5.57520419492675,76541.2324069337,0.0,1.0
2014-02-06,11.04,11.04,10.98,10.98,43100,5.61077979143039,5.61077979143039,5.5802864229987,5.5802864229987,84805.3243377593,0.0,1.0
2014-02-07,11.09,11.14,11.01,11.04,51000,5.63619093179013,5.66160207214987,5.59553310721455,5.61077979143039,100349.687731455,0.0,1.0
2014-02-10,11.08,11.11,11.07,11.11,21000,5.63110870371818,5.64635538793402,5.62602647564623,5.64635538793402,41320.4596541287,0.0,1.0
2014-02-11,11.1,11.15,11.08,11.1,41400,5.64127315986208,5.66668430022181,5.63110870371818,5.64127315986208,81460.3347467108,0.0,1.0
2014-02-12,11.06,11.17,11.06,11.13,60700,5.62094424757428,5.67684875636571,5.62094424757428,5.65651984407792,119435.804809791,0.0,1.0
2014-02-13,11.09,11.17,11.08,11.12,91600,5.63619093179013,5.67684875636571,5.63110870371818,5.65143761600597,180235.909729437,0.0,1.0
2014-02-14,11.13,11.16,11.08,11.13,34000,5.65651984407792,5.67176652829376,5.63110870371818,5.65651984407792,66899.7918209703,0.0,1.0
2014-02-18,11.12,11.17,11.09,11.14,83400,5.65143761600597,5.67684875636571,5.63619093179013,5.66160207214987,164101.254054968,0.0,1.0
2014-02-19,11.1,11.14,11.08,11.13,91400,5.64127315986208,5.66160207214987,5.63110870371818,5.65651984407792,179842.381542255,0.0,1.0
2014-02-20,11.12,11.14,11.09,11.11,94600,5.65143761600597,5.66160207214987,5.63619093179013,5.64635538793402,186138.83253717,0.0,1.0
2014-02-21,11.12,11.16,11.12,11.12,51400,5.65143761600597,5.67176652829376,5.65143761600597,5.65143761600597,101136.74410582,0.0,1.0
2014-02-24,11.15,11.18,11.14,11.15,100200,5.66668430022181,5.68193098443766,5.66160207214987,5.66668430022181,197157.621778271,0.0,1.0
2014-02-25,11.18,11.23,11.14,11.14,92600,5.68193098443766,5.7073421247974,5.66160207214987,5.66160207214987,182203.550665348,0.0,1.0
2014-02-26,11.18,11.19,11.13,11.17,42100,5.68193098443766,5.68701321250961,5.65651984407792,5.67684875636571,82837.6834018485,0.0,1.0
2014-02-27,11.19,11.19,11.14,11.14,70000,5.68701321250961,5.68701321250961,5.66160207214987,5.66160207214987,137734.865513762,0.0,1.0
2014-02-28,11.2,11.25,11.19,11.19,65900,5.69209544058155,5.71750658094129,5.68701321250961,5.68701321250961,129667.537676528,0.0,1.0
2014-03-03,11.26,11.27,11.21,11.26,75300,5.72258880901324,5.72767103708519,5.6971776686535,5.72258880901324,148163.36247409,0.0,1.0
2014-03-04,11.3,11.3,11.27,11.27,65100,5.74291772130103,5.74291772130103,5.72767103708519,5.72767103708519,128093.424927799,0.0,1.0
2014-03-05,11.32,11.33,11.29,11.33,57900,5.75308217744493,5.75816440551688,5.73783549322908,5.75816440551688,113926.410189241,0.0,1.0
2014-03-06,11.35,11.35,11.32,11.33,70000,5.76832886166077,5.76832886166077,5.75308217744493,5.75816440551688,137734.865513762,0.0,1.0
2014-03-07,11.4,11.4,11.34,11.4,83400,5.79374000202051,5.79374000202051,5.76324663358882,5.79374000202051,164101.254054968,0.0,1.0
2014-03-10,11.39,11.4,11.34,11.4,83000,5.78865777394856,5.79374000202051,5.76324663358882,5.79374000202051,163314.197680604,0.0,1.0
2014-03-11,11.37,11.39,11.35,11.39,130600,5.77849331780467,5.78865777394856,5.76832886166077,5.78865777394856,256973.906229962,0.0,1.0
2014-03-12,11.38,11.43,11.33,11.38,185100,5.78357554587661,5.80898668623635,5.75816440551688,5.78357554587661,364210.337237106,0.0,1.0
2014-03-13,11.03,11.1,11.02,11.1,151800,5.76832886166077,5.80493656975835,5.7630991890754,5.80493656975835,290266.737586444,0.32,1.0
2014-03-14,10.99,11.08,10.98,11.07,72200,5.7474101713193,5.79447722458761,5.74218049873393,5.78924755200224,138058.356085252,0.0,1.0
2014-03-17,11.02,11.06,10.99,11.03,65100,5.7630991890754,5.78401787941687,5.7474101713193,5.76832886166077,124481.980348337,0.0,1.0
2014-03-18,11.02,11.06,11.01,11.06,31400,5.7630991890754,5.78401787941687,5.75786951649004,5.78401787941687,60041.9997379075,0.0,1.0
2014-03-19,11.01,11.08,10.99,11.05,68600,5.75786951649004,5.79447722458761,5.7474101713193,5.77878820683151,131174.559936957,0.0,1.0
2014-03-20,11.01,11.06,10.99,11.05,221100,5.75786951649004,5.78401787941687,5.7474101713193,5.77878820683151,422779.813441125,0.0,1.0
2014-03-21,11.05,11.08,11.02,11.05,57500,5.77878820683151,5.79447722458761,5.7630991890754,5.77878820683151,109949.521813047,0.0,1.0
2014-03-24,11.0,11.09,11.0,11.09,87700,5.75263984390467,5.79970689717298,5.75263984390467,5.79970689717298,167696.922834856,0.0,1.0
2014-03-25,11.04,11.06,11.01,11.05,73800,5.77355853424614,5.78401787941687,5.75786951649004,5.77878820683151,141117.82104005,0.0,1.0
2014-03-26,11.05,11.07,11.0,11.05,97900,5.77878820683151,5.78924755200224,5.75263984390467,5.77878820683151,187201.011921692,0.0,1.0
2014-03-27,11.04,11.06,11.02,11.03,58000,5.77355853424614,5.78401787941687,5.7630991890754,5.76832886166077,110905.604611421,0.0,1.0
2014-03-28,11.02,11.08,11.02,11.04,49800,5.7630991890754,5.79447722458761,5.7630991890754,5.77355853424614,95225.8467180826,0.0,1.0
2014-03-31,11.03,11.08,11.03,11.08,63700,5.76832886166077,5.79447722458761,5.76832886166077,5.79447722458761,121804.948512889,0.0,1.0
2014-04-01,11.05,11.06,11.02,11.04,76000,5.77878820683151,5.78401787941687,5.7630991890754,5.77355853424614,145324.585352897,0.0,1.0
2014-04-02,11.06,11.08,11.04,11.04,116400,5.78401787941687,5.79447722458761,5.77355853424614,5.77355853424614,222576.075461542,0.0,1.0
2014-04-03,11.04,11.05,11.02,11.04,68600,5.77355853424614,5.77878820683151,5.7630991890754,5.77355853424614,131174.559936957,0.0,1.0
2014-04-04,11.05,11.05,11.03,11.04,26900,5.77878820683151,5.77878820683151,5.76832886166077,5.77355853424614,51437.2545525385,0.0,1.0
2014-04-07,11.04,11.05,11.02,11.05,23700,5.77355853424614,5.77878820683151,5.7630991890754,5.77878820683151,45318.3246429429,0.0,1.0
2014-04-08,11.0,11.05,11.0,11.05,39100,5.75263984390467,5.77878820683151,5.75263984390467,5.77878820683151,74765.674832872,0.0,1.0
2014-04-09,11.03,11.04,10.98,10.98,52600,5.76832886166077,5.77355853424614,5.74218049873393,5.74218049873393,100579.910388979,0.0,1.0
2014-04-10,10.97,11.05,10.95,11.04,60300,5.73695082614856,5.77878820683151,5.72649148097783,5.77355853424614,115303.585483943,0.0,1.0
2014-04-11,10.99,11.02,10.98,10.98,31200,5.7474101713193,5.7630991890754,5.74218049873393,5.74218049873393,59659.5666185577,0.0,1.0
2014-04-14,10.97,11.02,10.95,11.02,50400,5.73695082614856,5.7630991890754,5.72649148097783,5.7630991890754,96373.1460761318,0.0,1.0
2014-04-15,10.97,11.0,10.94,10.99,53900,5.73695082614856,5.75263984390467,5.72126180839246,5.7474101713193,103065.725664752,0.0,1.0
2014-04-16,10.93,10.99,10.9,10.99,54300,5.71603213580709,5.7474101713193,5.70034311805099,5.7474101713193,103830.591903451,0.0,1.0
2014-04-17,11.01,11.05,10.91,10.91,183100,5.75786951649004,5.77878820683151,5.70557279063636,5.70557279063636,350117.520764677,0.0,1.0
2014-04-21,11.02,11.03,10.97,11.02,61600,5.7630991890754,5.76832886166077,5.73695082614856,5.7630991890754,117789.400759717,0.0,1.0
2014-04-22,11.03,11.04,11.01,11.03,18100,5.76832886166077,5.77355853424614,5.75786951649004,5.76832886166077,34610.1973011505,0.0,1.0
2014-04-23,11.01,11.04,10.98,11.02,22300,5.75786951649004,5.77355853424614,5.74218049873393,5.7630991890754,42641.2928074947,0.0,1.0
2014-04-24,11.02,11.05,10.98,11.05,35400,5.7630991890754,5.77878820683151,5.74218049873393,5.77878820683151,67690.6621249021,0.0,1.0
2014-04-25,11.02,11.04,10.99,11.03,19700,5.7630991890754,5.77355853424614,5.7474101713193,5.76832886166077,37669.6622559483,0.0,1.0
2014-04-28,11.02,11.02,10.98,11.02,31300,5.7630991890754,5.7630991890754,5.74218049873393,5.7630991890754,59850.7831782326,0.0,1.0
2014-04-29,11.07,11.08,11.02,11.04,40600,5.78924755200224,5.79447722458761,5.7630991890754,5.77355853424614,77633.923227995,0.0,1.0
2014-04-30,11.01,11.09,10.98,11.08,50000,5.75786951649004,5.79970689717298,5.74218049873393,5.79447722458761,95608.2798374322,0.0,1.0
2014-05-01,11.03,11.07,11.0,11.0,44600,5.76832886166077,5.78924755200224,5.75263984390467,5.75263984390467,85282.5856149896,0.0,1.0
2014-05-02,11.09,11.09,11.05,11.05,45900,5.79970689717298,5.79970689717298,5.77878820683151,5.77878820683151,87768.4008907628,0.0,1.0
2014-05-05,11.11,11.12,11.06,11.08,58400,5.81016624234371,5.81539591492908,5.78401787941687,5.79447722458761,111670.470850121,0.0,1.0
2014-05-06,11.07,11.11,11.06,11.11,40600,5.78924755200224,5.81016624234371,5.78401787941687,5.81016624234371,77633.923227995,0.0,1.0
2014-05-07,11.08,11.1,11.06,11.08,12700,5.79447722458761,5.80493656975835,5.78401787941687,5.79447722458761,24284.5030787078,0.0,1.0
2014-05-08,11.1,11.15,11.08,11.09,59200,5.80493656975835,5.83108493268519,5.79447722458761,5.79970689717298,113200.20332752,0.0,1.0
2014-05-09,11.07,11.12,11.06,11.12,47900,5.78924755200224,5.81539591492908,5.78401787941687,5.81539591492908,91592.7320842601,0.0,1.0
2014-05-12,11.12,11.13,11.07,11.12,54400,5.81539591492908,5.82062558751445,5.78924755200224,5.81539591492908,104021.808463126,0.0,1.0
2014-05-13,11.14,11.14,11.1,11.11,56800,5.82585526009982,5.82585526009982,5.80493656975835,5.81016624234371,108611.005895323,0.0,1.0
2014-05-14,11.14,11.15,11.13,11.15,46200,5.82585526009982,5.83108493268519,5.82062558751445,5.83108493268519,88342.0505697874,0.0,1.0
2014-05-15,11.03,11.04,10.91,10.94,138000,5.76832886166077,5.77355853424614,5.70557279063636,5.72126180839246,263878.852351313,0.0,1.0
2014-05-16,10.94,11.03,10.94,11.0,132400,5.72126180839246,5.76832886166077,5.72126180839246,5.75263984390467,253170.725009521,0.0,1.0
2014-05-19,10.92,10.95,10.85,10.9,112500,5.71080246322172,5.72649148097783,5.67419475512415,5.70034311805099,215118.629634223,0.0,1.0
2014-05-20,10.88,10.93,10.85,10.93,229000,5.68988377288025,5.71603213580709,5.67419475512415,5.71603213580709,437885.92165544,0.0,1.0
2014-05-21,10.86,10.9,10.82,10.89,134600,5.67942442770952,5.70034311805099,5.65850573736805,5.69511344546562,257377.489322367,0.0,1.0
2014-05-22,10.84,10.84,10.62,10.79,306300,5.66896508253878,5.66896508253878,5.55391228566069,5.64281671961194,585696.32228411,0.0,1.0
2014-05-23,10.88,10.88,10.77,10.77,230600,5.68988377288025,5.68988377288025,5.63235737444121,5.63235737444121,440945.386610238,0.0,1.0
2014-05-27,10.88,10.88,10.83,10.84,138700,5.68988377288025,5.68988377288025,5.66373540995341,5.66896508253878,265217.368269037,0.0,1.0
2014-05-28,10.87,10.89,10.81,10.89,128800,5.68465410029488,5.69511344546562,5.65327606478268,5.69511344546562,246286.928861226,0.0,1.0
2014-05-29,10.88,10.89,10.83,10.89,143600,5.68988377288025,5.69511344546562,5.66373540995341,5.69511344546562,274586.979693106,0.0,1.0
2014-05-30,10.95,10.97,10.87,10.88,170000,5.72649148097783,5.73695082614856,5.68465410029488,5.68988377288025,325068.151447269,0.0,1.0
2014-06-02,11.0,11.01,10.95,11.0,105400,5.75263984390467,5.75786951649004,5.72649148097783,5.75263984390467,201542.253897307,0.0,1.0
2014-06-03,11.0,11.04,10.98,11.0,103700,5.75263984390467,5.77355853424614,5.74218049873393,5.75263984390467,198291.572382834,0.0,1.0
2014-06-04,11.0,11.1,10.98,11.03,91600,5.75263984390467,5.80493656975835,5.74218049873393,5.76832886166077,175154.368662176,0.0,1.0
2014-06-05,11.03,11.05,10.92,11.02,117000,5.76832886166077,5.77878820683151,5.71080246322172,5.7630991890754,223723.374819591,0.0,1.0
2014-06-06,11.01,11.06,10.96,11.03,58500,5.75786951649004,5.78401787941687,5.7317211535632,5.76832886166077,111861.687409796,0.0,1.0
2014-06-09,11.03,11.06,11.01,11.05,78600,5.76832886166077,5.78401787941687,5.75786951649004,5.77878820683151,150296.215904444,0.0,1.0
2014-06-10,11.03,11.07,11.0,11.03,85100,5.76832886166077,5.78924755200224,5.75263984390467,5.76832886166077,162725.29228331,0.0,1.0
2014-06-11,11.07,11.07,11.03,11.07,70600,5.78924755200224,5.78924755200224,5.76832886166077,5.78924755200224,134998.891130454,0.0,1.0
2014-06-12,10.87,10.98,10.79,10.98,148900,5.76832886166077,5.82670201481465,5.72587565936704,5.82670201481465,280591.318355244,0.16,1.0
2014-06-13,10.89,10.93,10.86,10.93,65000,5.77894216223421,5.80016876338107,5.76302221137406,5.80016876338107,122487.815265889,0.0,1.0
2014-06-16,10.85,10.89,10.83,10.86,76800,5.75771556108734,5.77894216223421,5.74710226051391,5.76302221137406,144724.064806466,0.0,1.0
2014-06-17,10.85,10.87,10.82,10.84,128400,5.75771556108734,5.76832886166077,5.74179561022719,5.75240891080062,241960.54584831,0.0,1.0
2014-06-18,10.87,10.88,10.85,10.86,35400,5.76832886166077,5.77363551194749,5.75771556108734,5.76302221137406,66708.7486217303,0.0,1.0
2014-06-19,10.88,10.89,10.85,10.85,95800,5.77363551194749,5.77894216223421,5.75771556108734,5.75771556108734,180528.195422649,0.0,1.0
2014-06-20,10.89,10.93,10.84,10.89,156300,5.77894216223421,5.80016876338107,5.75240891080062,5.77894216223421,294536.085016283,0.0,1.0
2014-06-23,10.89,10.9,10.84,10.86,281800,5.77894216223421,5.78424881252092,5.75240891080062,5.76302221137406,531031.789875807,0.0,1.0
2014-06-24,10.84,10.88,10.83,10.83,93700,5.75240891080062,5.77363551194749,5.74710226051391,5.74710226051391,176570.896775597,0.0,1.0
2014-06-25,10.89,10.89,10.82,10.82,101700,5.77894216223421,5.77894216223421,5.74179561022719,5.74179561022719,191646.320192937,0.0,1.0
2014-06-26,10.86,10.88,10.83,10.86,37600,5.76302221137406,5.77363551194749,5.74710226051391,5.76302221137406,70854.4900614988,0.0,1.0
2014-06-27,10.85,10.86,10.82,10.83,66900,5.75771556108734,5.76302221137406,5.74179561022719,5.74710226051391,126068.228327507,0.0,1.0
2014-06-30,10.86,10.86,10.83,10.83,83500,5.76302221137406,5.76302221137406,5.74710226051391,5.74710226051391,157349.731918488,0.0,1.0
2014-07-01,10.89,10.93,10.84,10.85,82900,5.77894216223421,5.80016876338107,5.75240891080062,5.75771556108734,156219.075162187,0.0,1.0
2014-07-02,10.91,10.91,10.81,10.87,88900,5.78955546280764,5.78955546280764,5.73648895994047,5.76832886166077,167525.642725193,0.0,1.0
2014-07-03,10.9,10.93,10.88,10.89,20900,5.78424881252092,5.80016876338107,5.77363551194749,5.77894216223421,39384.5436778012,0.0,1.0
2014-07-07,10.89,10.89,10.86,10.86,7702,5.77894216223421,5.77894216223421,5.76302221137406,5.76302221137406,14513.8638950442,0.0,1.0
2014-07-08,10.87,10.9,10.84,10.9,13302,5.76832886166077,5.78424881252092,5.75240891080062,5.78424881252092,25066.6602871824,0.0,1.0
2014-07-09,10.85,10.87,10.83,10.87,49700,5.75771556108734,5.76832886166077,5.74710226051391,5.76832886166077,93656.0679802258,0.0,1.0
2014-07-10,10.84,10.86,10.8,10.81,45100,5.75240891080062,5.76302221137406,5.73118230965376,5.73648895994047,84987.6995152553,0.0,1.0
2014-07-11,10.84,10.85,10.82,10.85,31300,5.75240891080062,5.75771556108734,5.74179561022719,5.75771556108734,58982.5941203435,0.0,1.0
2014-07-14,10.84,10.86,10.82,10.85,67900,5.75240891080062,5.76302221137406,5.74179561022719,5.75771556108734,127952.656254675,0.0,1.0
2014-07-15,10.83,10.85,10.82,10.83,45600,5.74710226051391,5.75771556108734,5.74179561022719,5.74710226051391,85929.9134788389,0.0,1.0
2014-07-16,10.81,10.85,10.81,10.84,51200,5.73648895994047,5.75771556108734,5.73648895994047,5.75240891080062,96482.7098709772,0.0,1.0
2014-07-17,10.8,10.81,10.78,10.8,73300,5.73118230965376,5.73648895994047,5.72056900908032,5.73118230965376,138128.567061379,0.0,1.0
2014-07-18,10.81,10.82,10.78,10.79,34500,5.73648895994047,5.74179561022719,5.72056900908032,5.72587565936704,65012.7634872796,0.0,1.0
2014-07-21,10.82,10.82,10.79,10.79,60700,5.74179561022719,5.74179561022719,5.72587565936704,5.72587565936704,114384.775179069,0.0,1.0
2014-07-22,10.77,10.85,10.75,10.82,84300,5.71526235879361,5.75771556108734,5.70464905822017,5.74179561022719,158857.274260222,0.0,1.0
2014-07-23,10.83,10.83,10.77,10.77,60300,5.74710226051391,5.74710226051391,5.71526235879361,5.71526235879361,113631.004008202,0.0,1.0
2014-07-24,10.82,10.82,10.78,10.82,45400,5.74179561022719,5.74179561022719,5.72056900908032,5.74179561022719,85553.0278934055,0.0,1.0
2014-07-25,10.81,10.82,10.79,10.79,40000,5.73648895994047,5.74179561022719,5.72587565936704,5.72587565936704,75377.1170867009,0.0,1.0
2014-07-28,10.79,10.81,10.79,10.8,32700,5.72587565936704,5.73648895994047,5.72587565936704,5.73118230965376,61620.793218378,0.0,1.0
2014-07-29,10.8,10.82,10.77,10.79,83200,5.73118230965376,5.74179561022719,5.71526235879361,5.72587565936704,156784.403540338,0.0,1.0
2014-07-30,10.78,10.78,10.77,10.77,41300,5.72056900908032,5.72056900908032,5.71526235879361,5.71526235879361,77826.8733920187,0.0,1.0
2014-07-31,10.71,10.76,10.71,10.76,103100,5.68342245707331,5.70995570850689,5.68342245707331,5.70995570850689,194284.519290971,0.0,1.0
2014-08-01,10.69,10.73,10.65,10.72,77300,5.67280915649988,5.69403575764674,5.65158255535301,5.68872910736003,145666.278770049,0.0,1.0
2014-08-04,10.68,10.7,10.63,10.64,40800,5.66750250621316,5.67811580678659,5.64096925477958,5.64627590506629,76884.6594284349,0.0,1.0
2014-08-05,10.68,10.7,10.62,10.62,105700,5.66750250621316,5.67811580678659,5.63566260449286,5.63566260449286,199184.031901607,0.0,1.0
2014-08-06,10.65,10.68,10.63,10.63,61200,5.65158255535301,5.66750250621316,5.64096925477958,5.64096925477958,115326.989142652,0.0,1.0
2014-08-07,10.62,10.68,10.59,10.68,57700,5.63566260449286,5.66750250621316,5.61974265363271,5.66750250621316,108731.491397566,0.0,1.0
2014-08-08,10.61,10.66,10.58,10.65,78800,5.63035595420614,5.65688920563973,5.614436003346,5.65158255535301,148492.920660801,0.0,1.0
2014-08-11,10.61,10.62,10.57,10.61,36400,5.63035595420614,5.63566260449286,5.60912935305928,5.63035595420614,68593.1765488979,0.0,1.0
2014-08-12,10.65,10.65,10.6,10.61,74700,5.65158255535301,5.65158255535301,5.62504930391943,5.63035595420614,140766.766159414,0.0,1.0
2014-08-13,10.64,10.65,10.63,10.65,38700,5.64627590506629,5.65158255535301,5.64096925477958,5.65158255535301,72927.3607813832,0.0,1.0
2014-08-14,10.71,10.71,10.61,10.62,51800,5.68342245707331,5.68342245707331,5.63035595420614,5.63566260449286,97613.3666272776,0.0,1.0
2014-08-15,10.66,10.73,10.66,10.69,26200,5.65688920563973,5.69403575764674,5.65688920563973,5.67280915649988,49372.011691789,0.0,1.0
2014-08-18,10.73,10.74,10.67,10.67,30500,5.69403575764674,5.69934240793346,5.66219585592644,5.66219585592644,57475.0517786094,0.0,1.0
2014-08-19,10.73,10.74,10.7,10.72,31200,5.69403575764674,5.69934240793346,5.67811580678659,5.68872910736003,58794.1513276267,0.0,1.0
2014-08-20,10.72,10.74,10.7,10.7,39800,5.68872910736003,5.69934240793346,5.67811580678659,5.67811580678659,75000.2315012673,0.0,1.0
2014-08-21,10.73,10.75,10.71,10.71,30200,5.69403575764674,5.70464905822017,5.68342245707331,5.68342245707331,56909.7234004592,0.0,1.0
2014-08-22,10.74,10.77,10.72,10.72,21300,5.69934240793346,5.71526235879361,5.68872910736003,5.68872910736003,40138.3148486682,0.0,1.0
2014-08-25,10.76,10.76,10.73,10.74,125100,5.70995570850689,5.70995570850689,5.69403575764674,5.69934240793346,235741.933688657,0.0,1.0
2014-08-26,10.72,10.75,10.72,10.73,62100,5.68872910736003,5.70464905822017,5.68872910736003,5.69403575764674,117022.974277103,0.0,1.0
2014-08-27,10.7498,10.76,10.71,10.71,83820,5.70454292521444,5.70995570850689,5.68342245707331,5.68342245707331,157952.748855182,0.0,1.0
2014-08-28,10.75,10.757,10.71,10.71,35236,5.70464905822017,5.70836371342088,5.68342245707331,5.68342245707331,66399.7024416749,0.0,1.0
2014-08-29,10.74,10.76,10.73,10.76,18900,5.69934240793346,5.70995570850689,5.69403575764674,5.70995570850689,35615.6878234662,0.0,1.0
2014-09-02,10.77,10.8,10.72,10.73,78600,5.71526235879361,5.73118230965376,5.68872910736003,5.69403575764674,148116.035075367,0.0,1.0
2014-09-03,10.75,10.79,10.73,10.79,36400,5.70464905822017,5.72587565936704,5.69403575764674,5.72587565936704,68593.1765488979,0.0,1.0
2014-09-04,10.76,10.8,10.74,10.74,44500,5.70995570850689,5.73118230965376,5.69934240793346,5.69934240793346,83857.0427589547,0.0,1.0
2014-09-05,10.74,10.74,10.71,10.74,33500,5.69934240793346,5.69934240793346,5.68342245707331,5.69934240793346,63128.335560112,0.0,1.0
2014-09-08,10.74,10.76,10.72,10.72,26300,5.69934240793346,5.70995570850689,5.68872910736003,5.68872910736003,49560.4544845058,0.0,1.0
2014-09-09,10.74,10.74,10.71,10.72,42700,5.69934240793346,5.69934240793346,5.68342245707331,5.68872910736003,80465.0724900532,0.0,1.0
2014-09-10,10.74,10.75,10.71,10.72,38000,5.69934240793346,5.70464905822017,5.68342245707331,5.68872910736003,71608.2612323658,0.0,1.0
2014-09-11,10.74,10.75,10.7,10.71,53400,5.69934240793346,5.70464905822017,5.67811580678659,5.68342245707331,100628.451310746,0.0,1.0
2014-09-12,10.59,10.69,10.55,10.56,150400,5.70464905822018,5.75851732128174,5.68310175299555,5.6884885793017,279199.646419078,0.16,1.0
2014-09-15,10.58,10.6,10.56,10.57,160800,5.69926223191402,5.71003588452633,5.6884885793017,5.69387540560786,298506.004948057,0.0,1.0
2014-09-16,10.62,10.63,10.55,10.55,15700,5.72080953713865,5.7261963634448,5.68310175299555,5.68310175299555,29145.1758562468,0.0,1.0
2014-09-17,10.61,10.63,10.58,10.63,25900,5.71542271083249,5.7261963634448,5.69926223191402,5.7261963634448,48080.2582596684,0.0,1.0
2014-09-18,10.62,10.63,10.57,10.61,58700,5.72080953713865,5.7261963634448,5.69387540560786,5.71542271083249,108969.542851063,0.0,1.0
2014-09-19,10.62,10.62,10.57,10.6,46500,5.72080953713865,5.72080953713865,5.69387540560786,5.71003588452633,86321.6991920686,0.0,1.0
2014-09-22,10.6,10.64,10.55,10.61,42844,5.71003588452633,5.73158318975096,5.68310175299555,5.71542271083249,79534.7716168816,0.0,1.0
2014-09-23,10.49,10.559,10.46,10.54,98227,5.65078079515861,5.68794989667109,5.63462031624014,5.67771492668939,182346.699925577,0.0,1.0
2014-09-24,10.51,10.54,10.45,10.5,50824,5.66155444777092,5.67771492668939,5.62923348993398,5.65616762146476,94348.6890266172,0.0,1.0
2014-09-25,10.46,10.507,10.39,10.46,72321,5.63462031624014,5.65993839987907,5.59691253209704,5.63462031624014,134255.303382142,0.0,1.0
2014-09-26,10.5,10.52,10.42,10.42,37289,5.65616762146476,5.66694127407708,5.61307301101551,5.61307301101551,69222.577229528,0.0,1.0
2014-09-29,10.46,10.4822,10.41,10.41,18940,5.63462031624014,5.6465790706398,5.60768618470935,5.60768618470935,35159.8490902748,0.0,1.0
2014-09-30,10.5453,10.57,10.49,10.53,37494,5.68056994463165,5.69387540560786,5.65078079515861,5.67232810038323,69603.1352582242,0.0,1.0
2014-10-01,10.47,10.5,10.44,10.49,54951,5.64000714254629,5.65616762146476,5.62384666362782,5.65078079515861,102009.971877492,0.0,1.0
2014-10-02,10.49,10.5,10.392,10.49,73712,5.65078079515861,5.65616762146476,5.59798989735827,5.65078079515861,136837.528835393,0.0,1.0
2014-10-03,10.5568,10.59,10.5,10.59,44908,5.68676479488373,5.70464905822018,5.65616762146476,5.70464905822018,83366.3412326328,0.0,1.0
2014-10-06,10.52,10.58,10.51,10.54,40180,5.66694127407708,5.69926223191402,5.66155444777092,5.67771492668939,74589.3736244585,0.0,1.0
2014-10-07,10.49,10.54,10.445,10.53,43486,5.65078079515861,5.67771492668939,5.6265400767809,5.67232810038323,80726.5679799204,0.0,1.0
2014-10-08,10.47,10.5,10.43,10.44,38293,5.64000714254629,5.65616762146476,5.61845983732166,5.62384666362782,71086.3833798256,0.0,1.0
2014-10-09,10.39,10.45,10.36,10.44,88710,5.59691253209704,5.62923348993398,5.58075205317857,5.62384666362782,164679.525490934,0.0,1.0
2014-10-10,10.4016,10.4499,10.34,10.36,28670,5.60316125061218,5.62917962167092,5.56997840056625,5.58075205317857,53222.4325986368,0.0,1.0
2014-10-13,10.22,10.43,10.22,10.43,57258,5.50533648489237,5.61845983732166,5.50533648489237,5.61845983732166,106292.641985795,0.0,1.0
2014-10-14,10.1732,10.23,9.9101,10.22,87269,5.48012613777956,5.51072331119853,5.33839873766457,5.50533648489237,162004.481006293,0.0,1.0
2014-10-15,10.19,10.23,10.01,10.06,117404,5.4891760059739,5.51072331119853,5.39221313246307,5.41914726399386,217946.511224637,0.0,1.0
2014-10-16,9.96,10.0699,9.9,9.97,84162,5.36527900093229,5.42448022203696,5.33295804309535,5.37066582723845,156236.706395761,0.0,1.0
2014-10-17,10.06,10.1092,10.01,10.01,16617,5.41914726399386,5.44565044942015,5.39221313246307,5.39221313246307,30847.476891927,0.0,1.0
2014-10-20,10.0998,10.15,10.03,10.14,25013,5.44058683269236,5.46762870074927,5.40298678507539,5.46224187444311,46433.6486428218,0.0,1.0
2014-10-21,10.22,10.24,10.1,10.1,15939,5.50533648489237,5.51611013750468,5.44069456921849,5.44069456921849,29588.8508262878,0.0,1.0
2014-10-22,10.19,10.32,10.19,10.21,21199,5.4891760059739,5.55920474795394,5.4891760059739,5.49994965858621,39353.4129284444,0.0,1.0
2014-10-23,10.24,10.3245,10.23,10.26,19716,5.51611013750468,5.56162881979171,5.51072331119853,5.526883790117,36600.4004574372,0.0,1.0
2014-10-24,10.2432,10.27,10.21,10.21,16536,5.51783392192265,5.53227061642315,5.49994965858621,5.49994965858621,30697.1100610763,0.0,1.0
2014-10-27,10.249,10.251,10.23,10.23,8801,5.52095828118023,5.52203564644146,5.51072331119853,5.51072331119853,16338.0059051483,0.0,1.0
2014-10-28,10.29,10.295,10.2436,10.25,33797,5.54304426903547,5.54573768218855,5.5180493949749,5.52149696381084,62740.0960772977,0.0,1.0
2014-10-29,10.31,10.35,10.299,10.35,25203,5.55381792164778,5.57536522687241,5.54789241271101,5.57536522687241,46786.3609621013,0.0,1.0
2014-10-30,10.306,10.32,10.2,10.26,26504,5.55166319112532,5.55920474795394,5.49456283228006,5.526883790117,49201.5121588514,0.0,1.0
2014-10-31,10.323,10.39,10.32,10.36,124840,5.56082079584579,5.59691253209704,5.55920474795394,5.58075205317857,231750.557572857,0.0,1.0
2014-11-03,10.32,10.41,10.31,10.31,52034,5.55920474795394,5.60768618470935,5.55381792164778,5.55381792164778,96594.9095862388,0.0,1.0
2014-11-04,10.28,10.3,10.26,10.28,34299,5.53765744272931,5.54843109534163,5.526883790117,5.53765744272931,63671.9991524466,0.0,1.0
2014-11-05,10.3033,10.33,10.27,10.31,31208,5.55020874802266,5.5645915742601,5.53227061642315,5.55381792164778,57933.9266319587,0.0,1.0
2014-11-06,10.29,10.35,10.28,10.35,48761,5.54304426903547,5.57536522687241,5.53765744272931,5.57536522687241,90518.9757914938,0.0,1.0
2014-11-07,10.32,10.3499,10.28,10.29,31816,5.55920474795394,5.57531135860935,5.53765744272931,5.54304426903547,59062.6060536528,0.0,1.0
2014-11-10,10.33,10.34,10.3,10.3,16583,5.5645915742601,5.56997840056625,5.54843109534163,5.54843109534163,30784.3599505822,0.0,1.0
2014-11-11,10.31,10.34,10.28,10.3,37032,5.55381792164778,5.56997840056625,5.53765744272931,5.54843109534163,68745.4874081869,0.0,1.0
2014-11-12,10.33,10.39,10.29,10.29,43599,5.5645915742601,5.59691253209704,5.54304426903547,5.54304426903547,80936.3389908602,0.0,1.0
2014-11-13,10.3475,10.37,10.31,10.32,23966,5.57401852029587,5.58613887948472,5.55381792164778,5.55920474795394,44490.0181255294,0.0,1.0
2014-11-14,10.34,10.3798,10.29,10.32,46471,5.56997840056625,5.59141796926476,5.54304426903547,5.55920474795394,86267.8641538629,0.0,1.0
2014-11-17,10.34,10.36,10.3,10.3,58516,5.56997840056625,5.58075205317857,5.54843109534163,5.54843109534163,108627.96881555,0.0,1.0
2014-11-18,10.34,10.41,10.33,10.34,44928,5.56997840056625,5.60768618470935,5.5645915742601,5.56997840056625,83403.4688451885,0.0,1.0
2014-11-19,10.3259,10.36,10.3,10.33,65382,5.56238297547457,5.58075205317857,5.54843109534163,5.5645915742601,121373.878205932,0.0,1.0
2014-11-20,10.3474,10.37,10.3,10.3,79476,5.57396465203281,5.58613887948472,5.54843109534163,5.54843109534163,147537.706773954,0.0,1.0
2014-11-21,10.38,10.427,10.38,10.39,37819,5.59152570579088,5.61684378942982,5.59152570579088,5.59691253209704,70206.4589622548,0.0,1.0
2014-11-24,10.41,10.44,10.36,10.36,43259,5.60768618470935,5.62384666362782,5.58075205317857,5.58075205317857,80305.1695774129,0.0,1.0
2014-11-25,10.4316,10.44,10.4,10.44,42123,5.61932172953065,5.62384666362782,5.60229935840319,5.62384666362782,78196.3211842475,0.0,1.0
2014-11-26,10.469,10.47,10.42,10.42,21219,5.63946845991568,5.64000714254629,5.61307301101551,5.61307301101551,39390.5405410001,0.0,1.0
2014-11-28,10.46,10.47,10.44,10.44,7821,5.63462031624014,5.64000714254629,5.62384666362782,5.62384666362782,14518.7528899176,0.0,1.0
2014-12-01,10.4,10.43,10.3601,10.42,35949,5.60229935840319,5.61845983732166,5.58080592144163,5.61307301101551,66735.0271882942,0.0,1.0
2014-12-02,10.44,10.44,10.39,10.4,37628,5.62384666362782,5.62384666362782,5.59691253209704,5.60229935840319,69851.8902623476,0.0,1.0
2014-12-03,10.43,10.46,10.42,10.42,46390,5.61845983732166,5.63462031624014,5.61307301101551,5.61307301101551,86117.4973230123,0.0,1.0
2014-12-04,10.39,10.424,10.39,10.42,28621,5.59691253209704,5.61522774153797,5.59691253209704,5.61307301101551,53131.4699478752,0.0,1.0
2014-12-05,10.41,10.43,10.36,10.36,28882,5.60768618470935,5.61845983732166,5.58075205317857,5.58075205317857,53615.9852917275,0.0,1.0
2014-12-08,10.35,10.41,10.35,10.38,119992,5.57536522687241,5.60768618470935,5.57536522687241,5.59152570579088,222750.824289349,0.0,1.0
2014-12-09,10.3,10.33,10.23,10.32,143533,5.54843109534163,5.5645915742601,5.51072331119853,5.55920474795394,266451.880648069,0.0,1.0
2014-12-10,9.98,10.2028,9.98,10.13,201544,5.46224187444311,5.58418450867417,5.46224187444311,5.54433969820729,368238.749992203,0.16,1.0
2014-12-11,10.0506,10.1,10.0,10.0,52641,5.50088258349479,5.52792013345445,5.473188250945,5.473188250945,96179.7723491622,0.0,1.0
2014-12-12,9.99,10.08,9.96,9.99,84917,5.46771506269406,5.51697375695256,5.45129549794123,5.46771506269406,155150.884834517,0.0,1.0
2014-12-15,9.9332,10.02,9.91,10.01,60595,5.43662735342869,5.48413462744689,5.4239295566865,5.47866143919595,110712.435278537,0.0,1.0
2014-12-16,9.92,9.9886,9.88,9.88,71426,5.42940274493744,5.46694881633893,5.40750999193367,5.40750999193367,130501.632184253,0.0,1.0
2014-12-17,10.03,10.03,9.92,9.92,82303,5.48960781569784,5.48960781569784,5.42940274493744,5.42940274493744,150374.875166754,0.0,1.0
2014-12-18,10.19,10.19,10.08,10.09,62070,5.57717882771296,5.57717882771296,5.51697375695256,5.52244694520351,113407.391001548,0.0,1.0
2014-12-19,10.2,10.23,10.17,10.21,35655,5.5826520159639,5.59907158071674,5.56623245121107,5.58812520421485,65144.8449518319,0.0,1.0
2014-12-22,10.19,10.2,10.13,10.19,127634,5.57717882771296,5.5826520159639,5.54433969820729,5.57717882771296,233198.629661537,0.0,1.0
2014-12-23,10.2248,10.24,10.19,10.2,85273,5.59622552282625,5.60454476896768,5.57717882771296,5.5826520159639,155801.328385291,0.0,1.0
2014-12-24,10.23,10.25,10.22,10.22,18728,5.59907158071674,5.61001795721863,5.5935983924658,5.5935983924658,34217.7157834219,0.0,1.0
2014-12-26,10.24,10.2699,10.2,10.22,33117,5.60454476896768,5.62090960183801,5.5826520159639,5.5935983924658,60507.6940196274,0.0,1.0
2014-12-29,10.261,10.27,10.22,10.23,65985,5.61603846429467,5.62096433372052,5.5935983924658,5.59907158071674,120560.442971438,0.0,1.0
2014-12-30,10.24,10.2501,10.2,10.23,91973,5.60454476896768,5.61007268910114,5.5826520159639,5.59907158071674,168042.822177951,0.0,1.0
2014-12-31,10.23,10.23,10.18,10.22,85758,5.59907158071674,5.59907158071674,5.57170563946201,5.5935983924658,156687.46636879,0.0,1.0
2015-01-02,10.21,10.26,10.19,10.25,42087,5.58812520421485,5.61549114546957,5.57717882771296,5.61001795721863,76896.6789927849,0.0,1.0
2015-01-05,10.15,10.1851,10.09,10.18,143098,5.55528607470918,5.57449696547,5.52244694520351,5.57170563946201,261452.728170445,0.0,1.0
2015-01-06,10.08,10.16,10.08,10.14,46019,5.51697375695256,5.56075926296012,5.51697375695256,5.54981288645824,84080.7914693129,0.0,1.0
2015-01-07,10.14,10.15,10.1,10.11,127184,5.54981288645824,5.55528607470918,5.52792013345445,5.5333933217054,232376.43977994,0.0,1.0
2015-01-08,10.21,10.2501,10.16,10.16,18341,5.58812520421485,5.61007268910114,5.56075926296012,5.56075926296012,33510.6324852488,0.0,1.0
2015-01-09,10.18,10.2,10.15,10.2,12521,5.57170563946201,5.5826520159639,5.55528607470918,5.5826520159639,22876.9766832671,0.0,1.0
2015-01-12,10.143,10.19,10.1396,10.19,18535,5.55145484293352,5.57717882771296,5.5495939589282,5.57717882771296,33865.0876786482,0.0,1.0
2015-01-13,10.12,10.22,10.12,10.19,25237,5.53886650995634,5.5935983924658,5.53886650995634,5.57717882771296,46110.2356485593,0.0,1.0
2015-01-14,10.1,10.124,10.0401,10.08,56072,5.52792013345445,5.54105578525672,5.49513573583129,5.51697375695256,102448.513424179,0.0,1.0
2015-01-15,10.1,10.108,10.081,10.1,5539,5.52792013345445,5.53229868405521,5.51752107577766,5.52792013345445,10120.2438981404,0.0,1.0
2015-01-16,10.1928,10.23,10.09,10.12,75374,5.57871132042322,5.59907158071674,5.52244694520351,5.53886650995634,137714.978078793,0.0,1.0
2015-01-20,10.19,10.2036,10.16,10.19,10747,5.57717882771296,5.58462236373424,5.56075926296012,5.57717882771296,19635.7214611509,0.0,1.0
2015-01-21,10.19,10.2228,10.103,10.17,19953,5.57717882771296,5.59513088517606,5.52956208992974,5.56623245121107,36455.8993499902,0.0,1.0
2015-01-22,10.26,10.26,10.179,10.19,39714,5.61549114546957,5.61549114546957,5.57115832063692,5.57717882771296,72560.9976838326,0.0,1.0
2015-01-23,10.21,10.2399,10.2,10.2378,38571,5.58812520421485,5.60449003708518,5.5826520159639,5.60334066755248,70472.6353845774,0.0,1.0
2015-01-26,10.19,10.25,10.1864,10.19,35361,5.57717882771296,5.61001795721863,5.57520847994262,5.57717882771296,64607.6808958554,0.0,1.0
2015-01-27,10.17,10.21,10.13,10.18,61325,5.56623245121107,5.58812520421485,5.54433969820729,5.57170563946201,112046.20997535,0.0,1.0
2015-01-28,10.11,10.2,10.11,10.19,44214,5.5333933217054,5.5826520159639,5.5333933217054,5.57717882771296,80782.8964997978,0.0,1.0
2015-01-29,10.17,10.17,10.1005,10.13,29541,5.56623245121107,5.56623245121107,5.528193792867,5.54433969820729,53974.0250938736,0.0,1.0
2015-01-30,10.14,10.1765,10.12,10.13,42176,5.54981288645824,5.56979002357418,5.53886650995634,5.54433969820729,77059.2898804784,0.0,1.0
2015-02-02,10.15,10.2,10.1,10.17,36230,5.55528607470918,5.5826520159639,5.52792013345445,5.56623245121107,66195.4209116496,0.0,1.0
2015-02-03,10.18,10.2152,10.15,10.15,37520,5.57170563946201,5.59097126210534,5.55528607470918,5.55528607470918,68552.3652388931,0.0,1.0
2015-02-04,10.1899,10.23,10.17,10.19,55668,5.57712409583045,5.59907158071674,5.56623245121107,5.57717882771296,101710.369619368,0.0,1.0
2015-02-05,10.249,10.25,10.2,10.2,37188,5.60947063839354,5.61001795721863,5.5826520159639,5.5826520159639,67945.7718151373,0.0,1.0
2015-02-06,10.2312,10.2657,10.21,10.25,20495,5.59972836330685,5.61861086277261,5.58812520421485,5.61001795721863,37446.1813851576,0.0,1.0
2015-02-09,10.2399,10.25,10.2,10.23,25831,5.60449003708518,5.61001795721863,5.5826520159639,5.59907158071674,47195.5262922666,0.0,1.0
2015-02-10,10.2901,10.3,10.21,10.25,28529,5.63196544210492,5.63738389847336,5.58812520421485,5.61001795721863,52125.0114045943,0.0,1.0
2015-02-11,10.27,10.2899,10.24,10.28,29550,5.62096433372052,5.6318559783399,5.60454476896768,5.62643752197146,53990.4688915056,0.0,1.0
2015-02-12,10.33,10.34,10.24,10.27,21807,5.65380346322619,5.65927665147713,5.60454476896768,5.62096433372052,39843.3216621679,0.0,1.0
2015-02-13,10.29,10.3212,10.27,10.32,37936,5.63191071022241,5.64898705756536,5.62096433372052,5.64833027497524,69312.4341072134,0.0,1.0
2015-02-17,10.29,10.32,10.26,10.26,19658,5.63191071022241,5.64833027497524,5.61549114546957,5.61549114546957,35916.908205388,0.0,1.0
2015-02-18,10.2903,10.32,10.25,10.26,56884,5.63207490586994,5.64833027497524,5.61001795721863,5.61549114546957,103932.109388305,0.0,1.0
2015-02-19,10.3,10.3078,10.28,10.3,15288,5.63738389847336,5.64165298530909,5.62643752197146,5.63738389847336,27932.5309107728,0.0,1.0
2015-02-20,10.32,10.3298,10.27,10.3,24884,5.64833027497524,5.65369399946117,5.62096433372052,5.63738389847336,45465.2733636624,0.0,1.0
2015-02-23,10.32,10.33,10.29,10.3,23223,5.64833027497524,5.65380346322619,5.63191071022241,5.63738389847336,42430.4791562584,0.0,1.0
2015-02-24,10.34,10.3446,10.31,10.31,20802,5.65927665147713,5.66179431807257,5.6428570867243,5.6428570867243,38007.097593269,0.0,1.0
2015-02-25,10.33,10.37,10.31,10.32,23718,5.65380346322619,5.67569621622997,5.6428570867243,5.64833027497524,43334.8880260145,0.0,1.0
2015-02-26,10.32,10.34,10.31,10.32,35166,5.64833027497524,5.65927665147713,5.6428570867243,5.64833027497524,64251.3986138303,0.0,1.0
2015-02-27,10.3299,10.3368,10.31,10.32,38629,5.65374873134368,5.65752523123683,5.6428570867243,5.64833027497524,70578.606524872,0.0,1.0
2015-03-02,10.36,10.37,10.31,10.32,26577,5.67022302797902,5.67569621622997,5.6428570867243,5.64833027497524,48558.5344070912,0.0,1.0
2015-03-03,10.32,10.35,10.31,10.34,39310,5.64833027497524,5.66474983972808,5.6428570867243,5.65927665147713,71822.8538790215,0.0,1.0
2015-03-04,10.35,10.35,10.28,10.35,86020,5.66474983972808,5.66474983972808,5.62643752197146,5.66474983972808,157166.163588741,0.0,1.0
2015-03-05,10.34,10.3641,10.31,10.33,31505,5.65927665147713,5.67246703516191,5.6428570867243,5.65380346322619,57562.4271548861,0.0,1.0
2015-03-06,10.3,10.32,10.29,10.31,26240,5.63738389847336,5.64833027497524,5.63191071022241,5.6428570867243,47942.8055402066,0.0,1.0
2015-03-09,10.34,10.37,10.31,10.37,30634,5.65927665147713,5.67569621622997,5.6428570867243,5.67569621622997,55971.0329618404,0.0,1.0
2015-03-10,10.3,10.33,10.3,10.32,43211,5.63738389847336,5.65380346322619,5.63738389847336,5.64833027497524,78950.3266081504,0.0,1.0
2015-03-11,10.3298,10.34,10.3,10.3,35477,5.65369399946117,5.65927665147713,5.63738389847336,5.63738389847336,64819.6231764448,0.0,1.0
2015-03-12,10.43,10.5,10.35,10.36,29195,5.70853534573564,5.74684766349225,5.66474983972808,5.67022302797902,53341.8524293572,0.0,1.0
2015-03-13,10.28,10.3373,10.25,10.27,31726,5.71400853398658,5.74585801735209,5.69733341180569,5.70845015992629,57077.8426493624,0.16,1.0
2015-03-16,10.3,10.3399,10.28,10.29,77679,5.72512528210718,5.74730319460777,5.71400853398658,5.71956690804688,139751.299853742,0.0,1.0
2015-03-17,10.29,10.3499,10.28,10.28,38435,5.71956690804688,5.75286156866807,5.71400853398658,5.71400853398658,69147.9191271589,0.0,1.0
2015-03-18,10.35,10.3532,10.3,10.31,17532,5.75291715240867,5.75469583210797,5.72512528210718,5.73068365616748,31541.5979741733,0.0,1.0
2015-03-19,10.3,10.3693,10.3,10.32,22704,5.72512528210718,5.76364481434505,5.72512528210718,5.73624203022778,40846.4773217904,0.0,1.0
2015-03-20,10.3556,10.3556,10.31,10.33,44266,5.75602984188244,5.75602984188244,5.73068365616748,5.74180040428808,79638.3969840722,0.0,1.0
2015-03-23,10.37,10.37,10.32,10.35,28692,5.76403390052927,5.76403390052927,5.73624203022778,5.75291715240867,51619.4118797045,0.0,1.0
2015-03-24,10.3,10.37,10.29,10.37,57198,5.72512528210718,5.76403390052927,5.71956690804688,5.76403390052927,102904.19352765,0.0,1.0
2015-03-25,10.45,10.47,10.28,10.31,136485,5.80850089301165,5.81961764113225,5.71400853398658,5.73068365616748,245548.425707566,0.0,1.0
2015-03-26,10.4312,10.47,10.3601,10.39,63600,5.79805114977829,5.81961764113225,5.75853111020957,5.77515064864987,114421.950214318,0.0,1.0
2015-03-27,10.38,10.44,10.38,10.4,38961,5.76959227458957,5.80294251895136,5.76959227458957,5.78070902271016,70094.2390298747,0.0,1.0
2015-03-30,10.4,10.4331,10.3801,10.4,20656,5.78070902271016,5.79910724084975,5.76964785833017,5.78070902271016,37161.946597908,0.0,1.0
2015-03-31,10.3301,10.43,10.3301,10.4,40614,5.74185598802868,5.79738414489106,5.74185598802868,5.78070902271016,73068.1302830865,0.0,1.0
2015-04-01,10.32,10.36,10.31,10.34,30007,5.73624203022778,5.75847552646897,5.73068365616748,5.74735877834837,53985.2116364942,0.0,1.0
2015-04-02,10.36,10.39,10.3136,10.3136,23495,5.75847552646897,5.77515064864987,5.73268467082919,5.73268467082919,42269.5553503993,0.0,1.0
2015-04-06,10.34,10.43,10.3,10.3,37074,5.74735877834837,5.79738414489106,5.72512528210718,5.72512528210718,66699.3613560632,0.0,1.0
2015-04-07,10.37,10.39,10.35,10.35,20517,5.76403390052927,5.77515064864987,5.75291715240867,5.75291715240867,36911.8734677226,0.0,1.0
2015-04-08,10.36,10.385,10.36,10.36,21474,5.75847552646897,5.77237146161972,5.75847552646897,5.75847552646897,38633.5999827399,0.0,1.0
2015-04-09,10.3616,10.37,10.34,10.36,28772,5.75936486631862,5.76403390052927,5.74735877834837,5.75847552646897,51763.3388611061,0.0,1.0
2015-04-10,10.3832,10.43,10.3701,10.38,24001,5.77137095428886,5.79738414489106,5.76408948426987,5.76959227458957,43179.8935077648,0.0,1.0
2015-04-13,10.3501,10.39,10.35,10.39,12319,5.75297273614927,5.77515064864987,5.75291715240867,5.77515064864987,22162.9560485878,0.0,1.0
2015-04-14,10.3639,10.39,10.34,10.34,25003,5.76064329235249,5.77515064864987,5.74735877834837,5.74735877834837,44982.5789498205,0.0,1.0
2015-04-15,10.4,10.4,10.37,10.37,11111,5.78070902271016,5.78070902271016,5.76403390052927,5.76403390052927,19989.6586294227,0.0,1.0
2015-04-16,10.38,10.39,10.36,10.38,23640,5.76959227458957,5.77515064864987,5.75847552646897,5.76959227458957,42530.4230041898,0.0,1.0
2015-04-17,10.34,10.371,10.34,10.37,13939,5.74735877834837,5.7645897379353,5.74735877834837,5.76403390052927,25077.4774219713,0.0,1.0
2015-04-20,10.35,10.4,10.2996,10.36,44629,5.75291715240867,5.78070902271016,5.72490294714477,5.75847552646897,80291.4656621823,0.0,1.0
2015-04-21,10.3732,10.39,10.34,10.35,23018,5.76581258022856,5.77515064864987,5.74735877834837,5.75291715240867,41411.390723792,0.0,1.0
2015-04-22,10.409,10.41,10.36,10.38,31137,5.78571155936443,5.78626739677046,5.75847552646897,5.76959227458957,56018.1802487927,0.0,1.0
2015-04-23,10.4299,10.43,10.4,10.4,14592,5.79732856115046,5.79738414489106,5.78070902271016,5.78070902271016,26252.2814076623,0.0,1.0
2015-04-24,10.4132,10.4258,10.4,10.4047,11367,5.78804607646976,5.79504962778573,5.78070902271016,5.7833214585185,20450.224969908,0.0,1.0
2015-04-27,10.4047,10.4299,10.3932,10.4115,12639,5.7833214585185,5.79732856115046,5.77692932834916,5.78710115287951,22738.6639741944,0.0,1.0
2015-04-28,10.41,10.42,10.38,10.38,24720,5.78626739677046,5.79182577083076,5.76959227458957,5.76959227458957,44473.4372531122,0.0,1.0
2015-04-29,10.43,10.46,10.4,10.4,16808,5.79738414489106,5.81405926707195,5.78070902271016,5.78070902271016,30239.0587924883,0.0,1.0
2015-04-30,10.425,10.46,10.4,10.45,50737,5.79460495786091,5.81405926707195,5.78070902271016,5.80850089301165,91280.2906921988,0.0,1.0
2015-05-01,10.42,10.47,10.4,10.46,37118,5.79182577083076,5.81961764113225,5.78070902271016,5.81405926707195,66778.5211958341,0.0,1.0
2015-05-04,10.43,10.44,10.4,10.4,15439,5.79738414489106,5.80294251895136,5.78070902271016,5.78070902271016,27776.1083232524,0.0,1.0
2015-05-05,10.43,10.46,10.42,10.46,18019,5.79738414489106,5.81405926707195,5.79182577083076,5.81405926707195,32417.7534734558,0.0,1.0
2015-05-06,10.41,10.45,10.41,10.43,16557,5.78626739677046,5.80850089301165,5.78626739677046,5.79738414489106,29787.4878883406,0.0,1.0
2015-05-07,10.42,10.44,10.41,10.41,12151,5.79182577083076,5.80294251895136,5.78626739677046,5.78626739677046,21860.7093876443,0.0,1.0
2015-05-08,10.47,10.47,10.45,10.46,15927,5.81961764113225,5.81961764113225,5.80850089301165,5.81405926707195,28654.0629098025,0.0,1.0
2015-05-11,10.45,10.48,10.42,10.48,24574,5.80850089301165,5.82517601519255,5.79182577083076,5.82517601519255,44210.7705120542,0.0,1.0
2015-05-12,10.45,10.47,10.42,10.43,26605,5.80850089301165,5.81961764113225,5.79182577083076,5.79738414489106,47864.7167523888,0.0,1.0
2015-05-13,10.499,10.5,10.44,10.44,43358,5.83573692590712,5.83629276331315,5.80294251895136,5.80294251895136,78004.8257451633,0.0,1.0
2015-05-14,10.51,10.54,10.4701,10.49,36936,5.84185113737344,5.85852625955434,5.81967322487285,5.83073438925285,66451.0873131454,0.0,1.0
2015-05-15,10.48,10.52,10.47,10.5,18718,5.82517601519255,5.84740951143374,5.81961764113225,5.83629276331315,33675.3154734528,0.0,1.0
2015-05-18,10.518,10.52,10.46,10.46,26999,5.84629783662168,5.84740951143374,5.81405926707195,5.81405926707195,48573.5571357919,0.0,1.0
2015-05-19,10.45,10.5,10.45,10.5,7766,5.80850089301165,5.83629276331315,5.80850089301165,5.83629276331315,13971.7117195659,0.0,1.0
2015-05-20,10.4699,10.49,10.45,10.45,27650,5.81956205739165,5.83073438925285,5.80850089301165,5.80850089301165,49744.7629469479,0.0,1.0
2015-05-21,10.49,10.5099,10.46,10.46,12957,5.83073438925285,5.84179555363284,5.81405926707195,5.81405926707195,23310.773725266,0.0,1.0
2015-05-22,10.47,10.51,10.45,10.48,30424,5.81961764113225,5.84185113737344,5.80850089301165,5.82517601519255,54735.4310270504,0.0,1.0
2015-05-26,10.42,10.469,10.41,10.45,31229,5.79182577083076,5.81906180372622,5.78626739677046,5.80850089301165,56183.6962774046,0.0,1.0
2015-05-27,10.45,10.47,10.4,10.4,34453,5.80850089301165,5.81961764113225,5.78070902271016,5.78070902271016,61983.9536278914,0.0,1.0
2015-05-28,10.44,10.44,10.4,10.41,18291,5.80294251895136,5.80294251895136,5.78070902271016,5.78626739677046,32907.1052102215,0.0,1.0
2015-05-29,10.44,10.4472,10.4,10.43,22089,5.80294251895136,5.80694454827477,5.78070902271016,5.79738414489106,39740.0386522652,0.0,1.0
2015-06-01,10.44,10.45,10.4,10.42,23131,5.80294251895136,5.80850089301165,5.78070902271016,5.79182577083076,41614.6875850217,0.0,1.0
2015-06-02,10.43,10.45,10.43,10.43,14391,5.79738414489106,5.80850089301165,5.79738414489106,5.79738414489106,25890.6648668907,0.0,1.0
2015-06-03,10.44,10.46,10.43,10.44,15675,5.80294251895136,5.81405926707195,5.79738414489106,5.80294251895136,28200.6929183873,0.0,1.0
2015-06-04,10.43,10.45,10.39,10.43,29322,5.79738414489106,5.80850089301165,5.77515064864987,5.79738414489106,52752.8368582425,0.0,1.0
2015-06-05,10.38,10.4,10.3601,10.4,23462,5.76959227458957,5.78070902271016,5.75853111020957,5.78070902271016,42210.1854705711,0.0,1.0
2015-06-08,10.36,10.41,10.33,10.33,16987,5.75847552646897,5.78626739677046,5.74180040428808,5.74180040428808,30561.0954133745,0.0,1.0
2015-06-09,10.3733,10.389,10.26,10.36,18233,5.76586816396917,5.77459481124384,5.70289178586599,5.75847552646897,32802.7581487053,0.0,1.0
2015-06-10,10.42,10.43,10.39,10.4,113975,5.79182577083076,5.79738414489106,5.77515064864987,5.78070902271016,205050.971315674,0.0,1.0
2015-06-11,10.41,10.43,10.39,10.39,13300,5.78626739677046,5.79738414489106,5.77515064864987,5.77515064864987,23927.8606580256,0.0,1.0
2015-06-12,10.2732,10.28,10.24,10.24,17231,5.79916282459035,5.80300138581833,5.78042161388907,5.78042161388907,30524.6661551539,0.16,1.0
2015-06-15,10.25,10.27,10.23,10.23,29224,5.78606655687139,5.79735644283601,5.77477667090676,5.77477667090676,51770.2306144866,0.0,1.0
2015-06-16,10.2616,10.27,10.23,10.23,13363,5.79261469073087,5.79735644283601,5.77477667090676,5.77477667090676,23672.5154565215,0.0,1.0
2015-06-17,10.267,10.31,10.25,10.26,22970,5.79566295994132,5.81993621476527,5.78606655687139,5.7917114998537,40691.2878871734,0.0,1.0
2015-06-18,10.2701,10.31,10.26,10.28,16141,5.79741289226584,5.81993621476527,5.7917114998537,5.80300138581833,28593.7343398723,0.0,1.0
2015-06-19,10.2616,10.271,10.26,10.26,25409,5.79261469073087,5.79792093713425,5.7917114998537,5.7917114998537,45011.9692610009,0.0,1.0
2015-06-22,10.31,10.31,10.2747,10.29,18809,5.81993621476527,5.81993621476527,5.8000095660377,5.80864632880064,33320.0885446167,0.0,1.0
2015-06-23,10.35,10.3699,10.32,10.33,29102,5.84251598669452,5.85374942322933,5.82558115774758,5.83122610072989,51554.1079709413,0.0,1.0
2015-06-24,10.329,10.35,10.32,10.34,57626,5.83066160643166,5.84251598669452,5.82558115774758,5.83687104371221,102084.29063066,0.0,1.0
2015-06-25,10.32,10.44,10.28,10.37,65266,5.82558115774758,5.89332047353534,5.80300138581833,5.85380587265915,115618.528308414,0.0,1.0
2015-06-26,10.32,10.33,10.28,10.32,39500,5.82558115774758,5.83122610072989,5.80300138581833,5.82558115774758,69974.1345904811,0.0,1.0
2015-06-29,10.28,10.31,10.26,10.26,21951,5.80300138581833,5.81993621476527,5.7917114998537,5.7917114998537,38886.1323644468,0.0,1.0
2015-06-30,10.19,10.2516,10.1864,10.25,37508,5.7521968989775,5.78696974774856,5.75016471950387,5.78606655687139,66445.312410627,0.0,1.0
2015-07-01,10.34,10.35,10.2318,10.24,32520,5.83687104371221,5.84251598669452,5.77579276064358,5.78042161388907,57609.0849843657,0.0,1.0
2015-07-02,10.31,10.3804,10.29,10.33,33890,5.81993621476527,5.85967661336075,5.80864632880064,5.83122610072989,60036.0359815545,0.0,1.0
2015-07-06,10.3,10.31,10.25,10.26,13900,5.81429127178295,5.81993621476527,5.78606655687139,5.7917114998537,24623.8093875364,0.0,1.0
2015-07-07,10.26,10.33,10.24,10.28,36191,5.7917114998537,5.83122610072989,5.78042161388907,5.80300138581833,64112.2507585849,0.0,1.0
2015-07-08,10.23,10.35,10.18,10.18,60871,5.77477667090676,5.84251598669452,5.74655195599519,5.74655195599519,107832.798649549,0.0,1.0
2015-07-09,10.19,10.26,10.19,10.26,28715,5.7521968989775,5.7917114998537,5.7521968989775,5.7917114998537,50868.5386016624,0.0,1.0
2015-07-10,10.18,10.2699,10.14,10.24,85201,5.74655195599519,5.79729999340619,5.72397218406594,5.78042161388907,150933.322563129,0.0,1.0
2015-07-13,10.25,10.3,10.19,10.19,24536,5.78606655687139,5.81429127178295,5.7521968989775,5.7521968989775,43465.4523116973,0.0,1.0
2015-07-14,10.26,10.32,10.21,10.26,53961,5.7917114998537,5.82558115774758,5.76348678494213,5.7917114998537,95591.7538389101,0.0,1.0
2015-07-15,10.27,10.37,10.25,10.25,79893,5.79735644283601,5.85380587265915,5.78606655687139,5.78606655687139,141530.216071831,0.0,1.0
2015-07-16,10.25,10.36,10.24,10.32,73492,5.78606655687139,5.84816092967684,5.78042161388907,5.82558115774758,130190.863274016,0.0,1.0
2015-07-17,10.25,10.34,10.2264,10.27,75219,5.78606655687139,5.83687104371221,5.77274449143313,5.79735644283601,133250.238728137,0.0,1.0
2015-07-20,10.26,10.31,10.25,10.25,36415,5.7917114998537,5.81993621476527,5.78606655687139,5.78606655687139,64509.0661041106,0.0,1.0
2015-07-21,10.25,10.3,10.25,10.28,32654,5.78606655687139,5.81429127178295,5.78606655687139,5.80300138581833,57846.4655928498,0.0,1.0
2015-07-22,10.26,10.29,10.25,10.27,29286,5.7917114998537,5.80864632880064,5.78606655687139,5.79735644283601,51880.0634333375,0.0,1.0
2015-07-23,10.25,10.3,10.25,10.27,29121,5.78606655687139,5.81429127178295,5.78606655687139,5.79735644283601,51587.7664154278,0.0,1.0
2015-07-24,10.2294,10.3,10.22,10.25,28696,5.77443797432782,5.81429127178295,5.76913172792445,5.78606655687139,50834.8801571758,0.0,1.0
2015-07-27,10.19,10.26,10.19,10.19,30202,5.7521968989775,5.7917114998537,5.7521968989775,5.7521968989775,53502.7547570054,0.0,1.0
2015-07-28,10.14,10.24,10.13,10.19,29574,5.72397218406594,5.78042161388907,5.71832724108362,5.7521968989775,52390.2545918706,0.0,1.0
2015-07-29,10.1809,10.2225,10.13,10.13,28518,5.7470600008636,5.77054296367002,5.71832724108362,5.71832724108362,50519.5536772491,0.0,1.0
2015-07-30,10.17,10.22,10.14,10.16,10517,5.74090701301288,5.76913172792445,5.72397218406594,5.73526207003056,18630.8347718504,0.0,1.0
2015-07-31,10.2,10.27,10.2,10.21,21643,5.75784184195982,5.79735644283601,5.75784184195982,5.76348678494213,38340.5112643489,0.0,1.0
2015-08-03,10.24,10.25,10.22,10.22,20071,5.78042161388907,5.78606655687139,5.76913172792445,5.76913172792445,35555.7178573556,0.0,1.0
2015-08-04,10.25,10.3,10.24,10.24,22279,5.78606655687139,5.81429127178295,5.78042161388907,5.78042161388907,39467.1834061096,0.0,1.0
2015-08-05,10.26,10.29,10.26,10.27,9438,5.7917114998537,5.80864632880064,5.7917114998537,5.79735644283601,16719.3894244294,0.0,1.0
2015-08-06,10.25,10.29,10.25,10.26,11741,5.78606655687139,5.80864632880064,5.78606655687139,5.7917114998537,20799.1471956162,0.0,1.0
2015-08-07,10.19,10.27,10.14,10.25,27237,5.7521968989775,5.79735644283601,5.72397218406594,5.78606655687139,48250.2659200237,0.0,1.0
2015-08-10,10.24,10.27,10.19,10.19,9125,5.78042161388907,5.79735644283601,5.7521968989775,5.7521968989775,16164.9108389403,0.0,1.0
2015-08-11,10.2278,10.28,10.21,10.24,26935,5.77353478345065,5.80300138581833,5.76348678494213,5.78042161388907,47715.2738023952,0.0,1.0
2015-08-12,10.1848,10.275,10.12,10.21,26324,5.7492615286267,5.80017891432717,5.71268229810131,5.76348678494213,46632.8890875905,0.0,1.0
2015-08-13,10.1816,10.22,10.18,10.19,9430,5.74745514687236,5.76913172792445,5.74655195599519,5.7521968989775,16705.2174478035,0.0,1.0
2015-08-14,10.21,10.22,10.1788,10.18,15952,5.76348678494213,5.76913172792445,5.74587456283731,5.74655195599519,28258.9213920849,0.0,1.0
2015-08-17,10.18,10.26,10.17,10.19,10650,5.74655195599519,5.7917114998537,5.74090701301288,5.7521968989775,18866.4438832563,0.0,1.0
2015-08-18,10.14,10.23,10.13,10.18,34690,5.72397218406594,5.77477667090676,5.71832724108362,5.74655195599519,61453.2336441465,0.0,1.0
2015-08-19,10.1716,10.19,10.16,10.16,22007,5.74181020389005,5.7521968989775,5.73526207003056,5.73526207003056,38985.3362008283,0.0,1.0
2015-08-20,10.13,10.21,10.11,10.16,17650,5.71832724108362,5.76348678494213,5.707037355119,5.73526207003056,31266.9234309365,0.0,1.0
2015-08-21,10.04,10.15,10.02,10.13,43682,5.6675227542428,5.72961712704825,5.65623286827817,5.71832724108362,77382.5353716809,0.0,1.0
2015-08-24,9.9497,10.06,9.69,9.84,30045,5.61654891911251,5.67881264020743,5.46994974986183,5.55462389459653,53224.6297157216,0.0,1.0
2015-08-25,9.8701,10.08,9.8701,10.08,34704,5.57161517297329,5.69010252617206,5.57161517297329,5.69010252617206,61478.034603242,0.0,1.0
2015-08-26,9.85,10.0499,9.81,9.99,22008,5.56026883757884,5.67311124779529,5.53768906564959,5.63929803933123,38987.1076979066,0.0,1.0
2015-08-27,9.86,9.94,9.83,9.88,33497,5.56591378056116,5.61107332441967,5.54897895161422,5.57720366652579,59339.8376298062,0.0,1.0
2015-08-28,9.9,9.94,9.85,9.89,19878,5.58849355249041,5.61107332441967,5.56026883757884,5.5828486095081,35213.8189212553,0.0,1.0
2015-08-31,9.91,9.98,9.9,9.92,59184,5.59413849547273,5.63365309634892,5.58849355249041,5.59978343845504,104844.283078558,0.0,1.0
2015-09-01,9.9,9.93,9.89,9.9,35662,5.58849355249041,5.60542838143735,5.5828486095081,5.58849355249041,63175.1288041959,0.0,1.0
2015-09-02,9.91,9.96,9.88,9.91,22697,5.59413849547273,5.62236321038429,5.57720366652579,5.59413849547273,40207.6691848139,0.0,1.0
2015-09-03,9.95,9.969,9.92,9.92,28255,5.61671826740198,5.62744365906838,5.59978343845504,5.59978343845504,50053.649945672,0.0,1.0
2015-09-04,9.95,9.98,9.92,9.92,9875,5.61671826740198,5.63365309634892,5.59978343845504,5.59978343845504,17493.5336476203,0.0,1.0
2015-09-08,10.01,10.11,9.98,9.98,18589,5.65058792529586,5.707037355119,5.63365309634892,5.63365309634892,32930.3591874039,0.0,1.0
2015-09-09,10.0,10.11,10.0,10.07,17807,5.64494298231355,5.707037355119,5.64494298231355,5.68445758318974,31545.0484722202,0.0,1.0
2015-09-10,10.02,10.08,10.0,10.0,13880,5.65623286827817,5.69010252617206,5.64494298231355,5.64494298231355,24588.3794459716,0.0,1.0
2015-09-11,9.97,10.02,9.97,10.0,30476,5.62800815336661,5.65623286827817,5.62800815336661,5.64494298231355,53988.1449564431,0.0,1.0
2015-09-14,9.82,9.95,9.79,9.86,24313,5.63365309634892,5.70823302532299,5.61644234350875,5.65660076680248,42379.9009127368,0.16,1.0
2015-09-15,9.85,9.9,9.82,9.82,20579,5.65086384918909,5.67954843725604,5.63365309634892,5.63365309634892,35871.1792408674,0.0,1.0
2015-09-16,9.9016,9.93,9.84,9.84,11291,5.68046634407418,5.69675919009621,5.6451269315757,5.6451269315757,19681.3005883976,0.0,1.0
2015-09-17,9.89,9.97,9.76,9.89,21379,5.67381151964265,5.71970686054977,5.59923159066858,5.67381151964265,37265.6562996504,0.0,1.0
2015-09-18,9.9401,10.01,9.88,9.88,28021,5.70255347688573,5.74265453100333,5.66807460202926,5.66807460202926,48843.3020801957,0.0,1.0
2015-09-21,9.96,10.04,9.95,9.95,26492,5.71396994293638,5.7598652838435,5.70823302532299,5.70823302532299,46178.1078015968,0.0,1.0
2015-09-22,9.96,10.03,9.91,9.92,39066,5.71396994293638,5.75412836623011,5.68528535486943,5.69102227248282,68095.8009730175,0.0,1.0
2015-09-23,10.0,10.06,9.94,9.98,48974,5.73691761338994,5.77133911907028,5.7024961077096,5.72544377816316,85366.3993460441,0.0,1.0
2015-09-24,10.02,10.02,9.93,9.96,71891,5.74839144861672,5.74839144861672,5.69675919009621,5.71396994293638,125312.937791205,0.0,1.0
2015-09-25,9.998,10.08,9.95,10.05,68188,5.73577022986726,5.78281295429706,5.70823302532299,5.76560220145689,118858.252105363,0.0,1.0
2015-09-28,9.815,10.04,9.8,10.0,54670,5.63078463754223,5.7598652838435,5.62217926112214,5.73691761338994,95295.0760045785,0.0,1.0
2015-09-29,9.8309,9.94,9.8,9.8,37724,5.63990633654752,5.7024961077096,5.62217926112214,5.62217926112214,65756.5657069091,0.0,1.0
2015-09-30,9.8001,9.94,9.8,9.86,31755,5.62223663029827,5.7024961077096,5.62217926112214,5.65660076680248,55352.0237520651,0.0,1.0
2015-10-01,9.72,9.87,9.69,9.78,44755,5.57628392021502,5.66233768441587,5.55907316737485,5.61070542589536,78012.2759572877,0.0,1.0
2015-10-02,9.7516,9.79,9.69,9.69,30961,5.59441257987333,5.61644234350875,5.55907316737485,5.55907316737485,53968.005271223,0.0,1.0
2015-10-05,9.81,9.8499,9.77,9.78,40534,5.62791617873553,5.65080648001296,5.60496850828197,5.61070542589536,70654.6663758842,0.0,1.0
2015-10-06,9.94,9.95,9.79,9.79,20888,5.7024961077096,5.70823302532299,5.61644234350875,5.61644234350875,36409.7960048223,0.0,1.0
2015-10-07,10.03,10.03,9.91,9.91,10208,5.75412836623011,5.75412836623011,5.68528535486943,5.68528535486943,17793.5272700702,0.0,1.0
2015-10-08,10.0801,10.1,10.037,10.07,28016,5.78287032347319,5.79428678952384,5.75814420855948,5.77707603668367,48834.5865985783,0.0,1.0
2015-10-09,10.13,10.24,10.1101,10.13,51691,5.81149754236401,5.8746036361113,5.80008107631336,5.81149754236401,90102.3920569357,0.0,1.0
2015-10-12,10.05,10.21,10.05,10.12,16512,5.76560220145689,5.85739288327113,5.76560220145689,5.80576062475062,28782.0064932797,0.0,1.0
2015-10-13,10.08,10.15,10.06,10.06,19341,5.78281295429706,5.82297137759079,5.77133911907028,5.77133911907028,33713.2259924009,0.0,1.0
2015-10-14,10.01,10.12,10.01,10.06,32384,5.74265453100333,5.80576062475062,5.74265453100333,5.77133911907028,56448.4313395331,0.0,1.0
2015-10-15,10.07,10.09,10.04,10.04,21439,5.77707603668367,5.78854987191045,5.7598652838435,5.7598652838435,37370.2420790591,0.0,1.0
2015-10-16,10.03,10.1501,10.01,10.07,40297,5.75412836623011,5.82302874676692,5.74265453100333,5.77707603668367,70241.5525472197,0.0,1.0
2015-10-19,10.06,10.13,10.01,10.01,20568,5.77133911907028,5.81149754236401,5.74265453100333,5.74265453100333,35852.0051813092,0.0,1.0
2015-10-20,10.05,10.0897,10.04,10.04,14318,5.76560220145689,5.78837776438205,5.7598652838435,5.7598652838435,24957.6531595675,0.0,1.0
2015-10-21,10.08,10.13,10.078,10.08,15363,5.78281295429706,5.81149754236401,5.78166557077438,5.78281295429706,26779.1888176027,0.0,1.0
2015-10-22,10.15,10.2,10.09,10.09,15671,5.82297137759079,5.85165596565774,5.78854987191045,5.78854987191045,27316.0624852341,0.0,1.0
2015-10-23,10.16,10.23,10.14,10.17,10850,5.82870829520418,5.86886671849791,5.8172344599774,5.83444521281757,18912.5951097435,0.0,1.0
2015-10-26,10.11,10.17,10.1,10.16,33304,5.80002370713723,5.83444521281757,5.79428678952384,5.82870829520418,58052.0799571334,0.0,1.0
2015-10-27,10.07,10.12,10.06,10.1,30073,5.77707603668367,5.80576062475062,5.77133911907028,5.79428678952384,52420.1357359739,0.0,1.0
2015-10-28,10.08,10.1,10.0675,10.09,17485,5.78281295429706,5.79428678952384,5.77564180728032,5.78854987191045,30478.0392160245,0.0,1.0
2015-10-29,10.11,10.12,10.1,10.1,18477,5.80002370713723,5.80576062475062,5.79428678952384,5.79428678952384,32207.1907689153,0.0,1.0
2015-10-30,10.104,10.13,10.1,10.11,25327,5.79658155656919,5.81149754236401,5.79428678952384,5.80002370713723,44147.4005847442,0.0,1.0
2015-11-02,10.19,10.19,10.11,10.11,19315,5.84591904804435,5.84591904804435,5.80002370713723,5.80002370713723,33667.9054879904,0.0,1.0
2015-11-03,10.1,10.19,10.09,10.16,94613,5.79428678952384,5.84591904804435,5.78854987191045,5.82870829520418,164919.572453287,0.0,1.0
2015-11-04,10.05,10.19,10.04,10.12,41872,5.76560220145689,5.84591904804435,5.7598652838435,5.80576062475062,72986.9292566987,0.0,1.0
2015-11-05,10.0,10.1,9.96,10.06,63112,5.73691761338994,5.79428678952384,5.71396994293638,5.77133911907028,110010.295167385,0.0,1.0
2015-11-06,9.96,10.03,9.95,9.96,46922,5.71396994293638,5.75412836623011,5.70823302532299,5.71396994293638,81789.5656902659,0.0,1.0
2015-11-09,9.98,10.01,9.95,10.0,34850,5.72544377816316,5.74265453100333,5.70823302532299,5.73691761338994,60746.9068732315,0.0,1.0
2015-11-10,9.97,10.0,9.95,9.98,31748,5.71970686054977,5.73691761338994,5.70823302532299,5.72544377816316,55339.8220778007,0.0,1.0
2015-11-11,10.01,10.01,9.99,9.99,19581,5.74265453100333,5.74265453100333,5.73118069577655,5.73118069577655,34131.5691100357,0.0,1.0
2015-11-12,9.97,10.03,9.96,10.0,27606,5.71970686054977,5.75412836623011,5.71396994293638,5.73691761338994,48119.917105952,0.0,1.0
2015-11-13,9.9312,9.98,9.93,9.95,28739,5.69744762020982,5.72544377816316,5.69675919009621,5.70823302532299,50094.8452404533,0.0,1.0
2015-11-16,9.98,9.98,9.94,9.94,28784,5.72544377816316,5.72544377816316,5.7024961077096,5.7024961077096,50173.2845750099,0.0,1.0
2015-11-17,9.96,9.99,9.96,9.98,19925,5.71396994293638,5.73118069577655,5.71396994293638,5.72544377816316,34731.1942453124,0.0,1.0
2015-11-18,10.07,10.13,9.95,9.98,54423,5.77707603668367,5.81149754236401,5.70823302532299,5.72544377816316,94864.5312126794,0.0,1.0
2015-11-19,10.02,10.12,10.0,10.09,27727,5.74839144861672,5.80576062475062,5.73691761338994,5.78854987191045,48330.8317610929,0.0,1.0
2015-11-20,10.03,10.07,10.01,10.02,40707,5.75412836623011,5.77707603668367,5.74265453100333,5.74839144861672,70956.222039846,0.0,1.0
2015-11-23,10.03,10.1,10.03,10.07,25072,5.75412836623011,5.79428678952384,5.75412836623011,5.77707603668367,43702.9110222571,0.0,1.0
2015-11-24,10.04,10.1,10.03,10.07,31379,5.7598652838435,5.79428678952384,5.75412836623011,5.77707603668367,54696.619534437,0.0,1.0
2015-11-25,10.054,10.11,10.0369,10.04,21036,5.76789696850224,5.80002370713723,5.75808683938335,5.7598652838435,36667.7742606972,0.0,1.0
2015-11-27,10.05,10.11,10.05,10.05,3190,5.76560220145689,5.80002370713723,5.76560220145689,5.76560220145689,5560.47727189694,0.0,1.0
2015-11-30,10.03,10.11,10.03,10.06,31231,5.75412836623011,5.80002370713723,5.75412836623011,5.77133911907028,54438.6412785622,0.0,1.0
2015-12-01,10.057,10.08,10.03,10.05,37278,5.76961804378626,5.78281295429706,5.75412836623011,5.76560220145689,64979.1447466377,0.0,1.0
2015-12-02,10.01,10.0999,10.0045,10.04,67868,5.74265453100333,5.7942294203477,5.73949922631596,5.7598652838435,118300.46128185,0.0,1.0
2015-12-03,9.98,10.06,9.84,10.02,54454,5.72544377816316,5.77133911907028,5.6451269315757,5.74839144861672,94918.5671987072,0.0,1.0
2015-12-04,10.03,10.051,10.0,10.02,15965,5.75412836623011,5.76617589321823,5.73691761338994,5.74839144861672,27828.5328043369,0.0,1.0
2015-12-07,9.95,10.0,9.94,9.99,20713,5.70823302532299,5.73691761338994,5.7024961077096,5.73118069577655,36104.7541482136,0.0,1.0
2015-12-08,10.0,10.01,9.93,9.93,3813,5.73691761338994,5.74265453100333,5.69675919009621,5.69675919009621,6646.42628142415,0.0,1.0
2015-12-09,9.79,9.89,9.76,9.83,46448,5.70823302532299,5.7665397977982,5.69074099358043,5.73155573431307,79661.4150092918,0.16,1.0
2015-12-10,9.78,9.845,9.77,9.77,40408,5.70240234807547,5.74030175018436,5.69657167082795,5.69657167082795,69302.4125408083,0.0,1.0
2015-12-11,9.75,9.79,9.74,9.76,33154,5.68491031633291,5.70823302532299,5.67907963908539,5.69074099358043,56861.3191788249,0.0,1.0
2015-12-14,9.73,9.77,9.72,9.74,39940,5.67324896183786,5.69657167082795,5.66741828459034,5.67907963908539,68499.7613561643,0.0,1.0
2015-12-15,9.75,9.82,9.74,9.76,46426,5.68491031633291,5.72572505706555,5.67907963908539,5.69074099358043,79623.6835433469,0.0,1.0
2015-12-16,9.91,10.0298,9.74,9.74,97786,5.77820115229324,5.84805266571854,5.67907963908539,5.67907963908539,167709.505858134,0.0,1.0
2015-12-17,9.95,10.0,9.85,9.93,48174,5.80152386128333,5.83067724752093,5.74321708880812,5.78986250678828,82621.6200193252,0.0,1.0
2015-12-18,9.9149,9.98,9.91,9.96,24252,5.78105818414453,5.81901589302589,5.77820115229324,5.80735453853085,41593.7960042487,0.0,1.0
2015-12-21,9.94,10.02,9.9001,9.93,44188,5.7956931840358,5.84233860201597,5.7724287818182,5.78986250678828,75785.3644167798,0.0,1.0
2015-12-22,10.0499,10.05,9.98,10.01,44358,5.85977232698606,5.85983063375854,5.81901589302589,5.83650792476845,76076.9257445351,0.0,1.0
2015-12-23,10.13,10.19,10.06,10.06,19912,5.9064760517387,5.94146011522383,5.86566131100606,5.86566131100606,34150.4068133185,0.0,1.0
2015-12-24,10.09,10.14,10.07,10.09,12730,5.88315334274862,5.91230672898622,5.87149198825358,5.88315334274862,21832.7982489727,0.0,1.0
2015-12-28,10.11,10.15,10.03,10.03,11133,5.89481469724366,5.91813740623374,5.84816927926349,5.84816927926349,19093.8368347065,0.0,1.0
2015-12-29,10.09,10.15,10.09,10.14,14943,5.88315334274862,5.91813740623374,5.88315334274862,5.91230672898622,25628.2407096936,0.0,1.0
2015-12-30,10.06,10.14,10.06,10.06,22180,5.86566131100606,5.91230672898622,5.86566131100606,5.86566131100606,38040.1779389014,0.0,1.0
2015-12-31,10.01,10.13,10.01,10.04,24360,5.83650792476845,5.9064760517387,5.83650792476845,5.85399995651101,41779.0232007051,0.0,1.0
2016-01-04,9.9661,10.01,9.91,9.96,20068,5.81091125165183,5.83650792476845,5.77820115229324,5.80735453853085,34417.9572081999,0.0,1.0
2016-01-05,10.14,10.21,9.97,9.97,69960,5.91230672898622,5.95312146971887,5.81318521577837,5.81318521577837,119986.061704488,0.0,1.0
2016-01-06,10.03,10.13,9.99,10.05,15164,5.84816927926349,5.9064760517387,5.82484657027341,5.85983063375854,26007.2704357755,0.0,1.0
2016-01-07,9.99,10.05,9.99,9.99,21831,5.82484657027341,5.85983063375854,5.82484657027341,5.82484657027341,37441.619683686,0.0,1.0
2016-01-08,10.03,10.09,10.0,10.02,50777,5.84816927926349,5.88315334274862,5.83067724752093,5.84233860201597,87085.9384672496,0.0,1.0
2016-01-11,9.98,10.04,9.96,10.04,51225,5.81901589302589,5.85399995651101,5.80735453853085,5.85399995651101,87854.2883192166,0.0,1.0
2016-01-12,9.96,10.01,9.9501,9.97,25569,5.80735453853085,5.83650792476845,5.8015821680558,5.81318521577837,43852.5387610356,0.0,1.0
2016-01-13,9.83,10.005,9.82,9.96,71515,5.73155573431307,5.83359258614469,5.72572505706555,5.80735453853085,122652.990320132,0.0,1.0
2016-01-14,9.8732,9.89,9.83,9.84,48231,5.75674426002236,5.7665397977982,5.73155573431307,5.73738641156059,82719.3788174551,0.0,1.0
2016-01-15,9.75,9.86,9.72,9.75,41473,5.68491031633291,5.74904776605564,5.66741828459034,5.68491031633291,71128.9585058637,0.0,1.0
2016-01-19,9.69,9.81,9.66,9.77,322115,5.64992625284778,5.71989437981803,5.63243422110522,5.69657167082795,552448.688764167,0.0,1.0
2016-01-20,9.55,9.66,9.4542,9.65,58457,5.56829677138249,5.63243422110522,5.51243888335124,5.6266035438577,100257.650215255,0.0,1.0
2016-01-21,9.76,9.83,9.5,9.5,54580,5.69074099358043,5.73155573431307,5.53914338514488,5.53914338514488,93608.3368757997,0.0,1.0
2016-01-22,9.74,9.85,9.72,9.8,26312,5.67907963908539,5.74321708880812,5.66741828459034,5.71406370257051,45126.8332699898,0.0,1.0
2016-01-25,9.49,9.79,9.49,9.71,29301,5.53331270789736,5.70823302532299,5.53331270789736,5.66158760734282,50253.1674385821,0.0,1.0
2016-01-26,9.77,9.78,9.53,9.53,30732,5.69657167082795,5.70240234807547,5.55663541688745,5.55663541688745,52707.4277916284,0.0,1.0
2016-01-27,9.77,9.8299,9.69,9.75,45857,5.69657167082795,5.7314974275406,5.64992625284778,5.68491031633291,78647.8106286835,0.0,1.0
2016-01-28,9.81,9.88,9.78,9.81,13747,5.71989437981803,5.76070912055068,5.70240234807547,5.71989437981803,23577.0210156031,0.0,1.0
2016-01-29,9.98,10.02,9.84,9.84,23928,5.81901589302589,5.84233860201597,5.73738641156059,5.73738641156059,41038.1144148797,0.0,1.0
2016-02-01,9.97,10.0,9.93,9.93,17819,5.81318521577837,5.83067724752093,5.78986250678828,5.78986250678828,30560.7723486602,0.0,1.0
2016-02-02,9.9324,10.0,9.91,9.97,53662,5.79126186932769,5.83067724752093,5.77820115229324,5.81318521577837,92033.9057059209,0.0,1.0
2016-02-03,9.94,10.0299,9.85,9.99,23646,5.7956931840358,5.84811097249102,5.74321708880812,5.82484657027341,40554.4656241327,0.0,1.0
2016-02-04,9.9,9.9899,9.9,9.92,47541,5.77237047504572,5.82478826350093,5.77237047504572,5.78403182954076,81535.9828400952,0.0,1.0
2016-02-05,9.8877,9.9499,9.8877,9.92,23848,5.76519874203127,5.80146555451085,5.76519874203127,5.78403182954076,40900.9090841713,0.0,1.0
2016-02-08,9.78,9.92,9.75,9.84,19658,5.70240234807547,5.78403182954076,5.68491031633291,5.73738641156059,33714.7798883194,0.0,1.0
2016-02-09,9.7147,9.84,9.64,9.72,22268,5.66432802564916,5.73738641156059,5.62077286661018,5.66741828459034,38191.1038026806,0.0,1.0
2016-02-10,9.65,9.77,9.6,9.72,37933,5.6266035438577,5.69657167082795,5.59745015762009,5.66741828459034,65057.6226220174,0.0,1.0
2016-02-11,9.593,9.76,9.59,9.59,106523,5.59336868354683,5.69074099358043,5.59161948037257,5.59161948037257,182694.043038124,0.0,1.0
2016-02-12,9.6701,9.71,9.623,9.64,10309,5.63832320512521,5.66158760734282,5.61086071528939,5.62077286661018,17680.62192841,0.0,1.0
2016-02-16,9.72,9.771,9.67,9.77,26313,5.66741828459034,5.6971547385527,5.63826489835274,5.69657167082795,45128.5483366237,0.0,1.0
2016-02-17,9.82,9.86,9.77,9.81,20907,5.72572505706555,5.74904776605564,5.69657167082795,5.71989437981803,35856.8981140041,0.0,1.0
2016-02-18,9.82,9.87,9.77,9.8,37646,5.72572505706555,5.75487844330316,5.69657167082795,5.71406370257051,64565.3984981011,0.0,1.0
2016-02-19,9.81,9.84,9.76,9.8024,17171,5.71989437981803,5.73738641156059,5.69074099358043,5.71546306510992,29449.4091699223,0.0,1.0
2016-02-22,9.83,9.9,9.8,9.85,26182,5.73155573431307,5.77237047504572,5.71406370257051,5.74321708880812,44903.8746075887,0.0,1.0
2016-02-23,9.75,9.835,9.75,9.81,82611,5.68491031633291,5.73447107293683,5.68491031633291,5.71989437981803,141683.369689386,0.0,1.0
2016-02-24,9.78,9.79,9.66,9.7,23702,5.70240234807547,5.70823302532299,5.63243422110522,5.6557569300953,40650.5093556285,0.0,1.0
2016-02-25,9.86,9.88,9.78,9.78,21487,5.74904776605564,5.76070912055068,5.70240234807547,5.70240234807547,36851.6367616399,0.0,1.0
2016-02-26,9.84,9.91,9.84,9.89,16180,5.73738641156059,5.77820115229324,5.73738641156059,5.7665397977982,27749.7781357721,0.0,1.0
2016-02-29,9.89,9.955,9.85,9.85,16200,5.7665397977982,5.80443919990709,5.74321708880812,5.74321708880812,27784.0794684492,0.0,1.0
2016-03-01,9.91,9.97,9.89,9.91,15932,5.77820115229324,5.81318521577837,5.7665397977982,5.77820115229324,27324.4416105761,0.0,1.0
2016-03-02,10.0,10.0,9.87,9.87,15529,5.83067724752093,5.83067724752093,5.75487844330316,5.75487844330316,26633.2697571325,0.0,1.0
2016-03-03,10.0,10.04,9.98,10.0,28681,5.83067724752093,5.85399995651101,5.81901589302589,5.83067724752093,49189.826125592,0.0,1.0
2016-03-04,10.02,10.05,10.01,10.01,12956,5.84233860201597,5.85983063375854,5.83650792476845,5.83650792476845,22220.4033082239,0.0,1.0
2016-03-07,9.9999,10.04,9.83,10.04,46776,5.83061894074845,5.85399995651101,5.73155573431307,5.85399995651101,80223.9568651963,0.0,1.0
2016-03-08,9.94,9.99,9.92,9.93,14633,5.7956931840358,5.82484657027341,5.78403182954076,5.78986250678828,25096.5700531986,0.0,1.0
2016-03-09,9.99,9.99,9.94,9.95,12500,5.82484657027341,5.82484657027341,5.7956931840358,5.80152386128333,21438.3329231861,0.0,1.0
2016-03-10,9.99,10.0399,9.9808,10.01,12725,5.82484657027341,5.85394164973854,5.81948234720569,5.83650792476845,21824.2229158034,0.0,1.0
2016-03-11,10.04,10.06,10.01,10.01,18485,5.85399995651101,5.86566131100606,5.83650792476845,5.83650792476845,31703.0067268076,0.0,1.0
2016-03-14,9.91,9.95,9.61,9.9,25669,5.87149198825358,5.89519124955833,5.6937475284679,5.86556717292739,43324.5571157907,0.16,1.0
2016-03-15,9.93,9.93,9.8699,9.89,19985,5.88334161890596,5.88334161890596,5.84773347879556,5.8596423576012,33731.0091534177,0.0,1.0
2016-03-16,9.925,9.9472,9.88,9.93,34793,5.88037921124286,5.893532301267,5.85371754227501,5.88334161890596,58724.1932186571,0.0,1.0
2016-03-17,9.97,9.97,9.94,9.94,10419,5.90704088021071,5.90704088021071,5.88926643423214,5.88926643423214,17585.3582371508,0.0,1.0
2016-03-18,9.94,10.01,9.89,9.97,29854,5.88926643423214,5.93074014151547,5.8596423576012,5.90704088021071,50388.0684146176,0.0,1.0
2016-03-21,10.001,10.02,9.96,9.96,24748,5.9254078077219,5.93666495684166,5.90111606488452,5.90111606488452,41770.0782851529,0.0,1.0
2016-03-22,10.02,10.03,9.95,9.95,35666,5.93666495684166,5.94258977216785,5.89519124955833,5.89519124955833,60197.6568659392,0.0,1.0
2016-03-23,9.95,10.0199,9.95,9.99,33371,5.89519124955833,5.9366057086884,5.89519124955833,5.91889051086309,56324.1184117439,0.0,1.0
2016-03-24,9.94,9.99,9.91,9.91,41452,5.88926643423214,5.91889051086309,5.87149198825358,5.87149198825358,69963.3620929433,0.0,1.0
2016-03-28,10.0,10.02,9.92,9.92,54179,5.92481532618928,5.93666495684166,5.87741680357977,5.87741680357977,91444.2003964482,0.0,1.0
2016-03-29,10.01,10.03,9.96,9.96,44799,5.93074014151547,5.94258977216785,5.90111606488452,5.90111606488452,75612.4833156847,0.0,1.0
2016-03-30,10.02,10.06,9.98,10.03,10482,5.93666495684166,5.96036421814642,5.9129656955369,5.94258977216785,17691.6906653052,0.0,1.0
2016-03-31,9.99,10.05,9.99,10.03,8456,5.91889051086309,5.95443940282023,5.91889051086309,5.94258977216785,14272.1748011659,0.0,1.0
2016-04-01,10.01,10.03,9.9601,9.98,55499,5.93074014151547,5.94258977216785,5.90117531303779,5.9129656955369,93672.1179387305,0.0,1.0
2016-04-04,9.965,10.01,9.95,10.01,48869,5.90407847254762,5.93074014151547,5.89519124955833,5.93074014151547,82481.8957377217,0.0,1.0
2016-04-05,9.95,9.965,9.895,9.93,48059,5.89519124955833,5.90407847254762,5.86260476526429,5.88334161890596,81114.764518594,0.0,1.0
2016-04-06,9.96,9.97,9.9,9.93,22742,5.90111606488452,5.90704088021071,5.86556717292739,5.88334161890596,38384.3187474118,0.0,1.0
2016-04-07,9.92,9.99,9.89,9.94,18617,5.87741680357977,5.91889051086309,5.8596423576012,5.88926643423214,31422.0764277797,0.0,1.0
2016-04-08,9.97,9.9934,9.939,9.95,15606,5.90704088021071,5.92090494807399,5.88867395269953,5.89519124955833,26340.0614885282,0.0,1.0
2016-04-11,10.0001,10.14,9.96,10.0,59175,5.92487457434254,6.00776274075593,5.90111606488452,5.92481532618928,99876.5307307227,0.0,1.0
2016-04-12,10.0599,10.1,9.99,10.01,23883,5.96030496999315,5.98406347945117,5.91889051086309,5.93074014151547,40310.1171684301,0.0,1.0
2016-04-13,10.02,10.0828,9.9801,10.03,32123,5.93666495684166,5.97387279709013,5.91302494369016,5.94258977216785,54217.7236444952,0.0,1.0
2016-04-14,10.02,10.06,9.94,9.99,25309,5.93666495684166,5.96036421814642,5.88926643423214,5.91889051086309,42716.9432406229,0.0,1.0
2016-04-15,9.97,10.03,9.94,9.99,15673,5.90704088021071,5.94258977216785,5.88926643423214,5.91889051086309,26453.1451819623,0.0,1.0
2016-04-18,10.0799,10.15,9.91,9.91,61623,5.97215460064553,6.01368755608212,5.87149198825358,5.87149198825358,104008.305081864,0.0,1.0
2016-04-19,10.065,10.12,10.03,10.03,13486,5.96332662580951,5.99591311010355,5.94258977216785,5.94258977216785,22761.8908903173,0.0,1.0
2016-04-20,10.05,10.11,10.03,10.04,24926,5.95443940282023,5.98998829477736,5.94258977216785,5.94851458749404,42070.509590097,0.0,1.0
2016-04-21,10.045,10.1,10.02,10.03,40637,5.95147699515713,5.98406347945117,5.93666495684166,5.94258977216785,68587.7917922159,0.0,1.0
2016-04-22,10.09,10.1,10.041,10.07,16294,5.97813866412498,5.98406347945117,5.94910706902666,5.96628903347261,27501.2791166269,0.0,1.0
2016-04-25,10.06,10.09,10.01,10.06,30172,5.96036421814642,5.97813866412498,5.93074014151547,5.96036421814642,50924.7940043491,0.0,1.0
2016-04-26,10.1,10.1,10.04,10.04,18614,5.98406347945117,5.98406347945117,5.94851458749404,5.94851458749404,31417.01297882,0.0,1.0
2016-04-27,10.07,10.1,10.02,10.1,12388,5.96628903347261,5.98406347945117,5.93666495684166,5.98406347945117,20908.6685710552,0.0,1.0
2016-04-28,10.05,10.12,10.04,10.04,26497,5.95443940282023,5.99591311010355,5.94851458749404,5.94851458749404,44722.0690286769,0.0,1.0
2016-04-29,10.0568,10.07,10.02,10.05,36346,5.95846827724204,5.96628903347261,5.93666495684166,5.95443940282023,61345.3719634785,0.0,1.0
2016-05-02,10.09,10.09,10.04,10.04,17653,5.97813866412498,5.97813866412498,5.94851458749404,5.94851458749404,29795.0214953857,0.0,1.0
2016-05-03,10.08,10.1,10.04,10.06,9432,5.97221384879879,5.98406347945117,5.94851458749404,5.96036421814642,15919.4835293988,0.0,1.0
2016-05-04,10.03,10.08,10.03,10.07,16390,5.94258977216785,5.97221384879879,5.94258977216785,5.96628903347261,27663.3094833383,0.0,1.0
2016-05-05,10.04,10.08,10.04,10.05,19823,5.94851458749404,5.97221384879879,5.94851458749404,5.95443940282023,33457.5829095921,0.0,1.0
2016-05-06,10.04,10.09,10.03,10.03,16067,5.94851458749404,5.97813866412498,5.94258977216785,5.94258977216785,27118.1448120071,0.0,1.0
2016-05-09,10.02,10.07,9.9801,10.03,26956,5.93666495684166,5.96628903347261,5.91302494369016,5.94258977216785,45496.776719516,0.0,1.0
2016-05-10,10.05,10.08,10.01,10.03,22892,5.95443940282023,5.97221384879879,5.93074014151547,5.94258977216785,38637.4911953984,0.0,1.0
2016-05-11,10.0499,10.08,10.03,10.03,25675,5.95438015466696,5.97221384879879,5.94258977216785,5.94258977216785,43334.6840137103,0.0,1.0
2016-05-12,10.05,10.06,10.02,10.04,33552,5.95443940282023,5.96036421814642,5.93666495684166,5.94851458749404,56629.6131656477,0.0,1.0
2016-05-13,10.02,10.06,10.02,10.03,11413,5.93666495684166,5.96036421814642,5.93666495684166,5.94258977216785,19263.0476591422,0.0,1.0
2016-05-16,9.99,10.05,9.99,10.03,49372,5.91889051086309,5.95443940282023,5.91889051086309,5.94258977216785,83330.8673466369,0.0,1.0
2016-05-17,9.96,10.0,9.96,9.98,59189,5.90111606488452,5.92481532618928,5.90111606488452,5.9129656955369,99900.1601592014,0.0,1.0
2016-05-18,9.94,9.97,9.94,9.96,33482,5.88926643423214,5.90704088021071,5.88926643423214,5.90111606488452,56511.466023254,0.0,1.0
2016-05-19,9.93,9.9725,9.89,9.95,31633,5.88334161890596,5.90852208404226,5.8596423576012,5.89519124955833,53390.6936477388,0.0,1.0
2016-05-20,9.97,9.99,9.94,9.94,37596,5.90704088021071,5.91889051086309,5.88926643423214,5.88926643423214,63455.1423633671,0.0,1.0
2016-05-23,9.93,9.98,9.91,9.95,38924,5.88334161890596,5.9129656955369,5.87149198825358,5.89519124955833,65696.5624362086,0.0,1.0
2016-05-24,9.95,9.9799,9.93,9.94,153297,5.89519124955833,5.91290644738364,5.88334161890596,5.88926643423214,258737.178393369,0.0,1.0
2016-05-25,9.98,10.03,9.95,9.95,36375,5.9129656955369,5.94258977216785,5.89519124955833,5.89519124955833,61394.318636756,0.0,1.0
2016-05-26,9.96,10.04,9.96,9.97,16624,5.90111606488452,5.94851458749404,5.90111606488452,5.90704088021071,28058.2585021974,0.0,1.0
2016-05-27,9.9701,10.0199,9.9701,9.98,22013,5.90710012836397,5.9366057086884,5.90710012836397,5.9129656955369,37153.9006501969,0.0,1.0
2016-05-31,9.99,10.04,9.99,10.0,37147,5.91889051086309,5.94851458749404,5.91889051086309,5.92481532618928,62697.3128357271,0.0,1.0
2016-06-01,9.97,10.03,9.97,9.98,13164,5.90704088021071,5.94258977216785,5.90704088021071,5.9129656955369,22218.414035306,0.0,1.0
2016-06-02,9.98,10.02,9.97,9.97,24599,5.9129656955369,5.93666495684166,5.90704088021071,5.90704088021071,41518.5936534862,0.0,1.0
2016-06-03,10.0,10.04,9.99,9.99,35175,5.92481532618928,5.94851458749404,5.91889051086309,5.91889051086309,59368.939052863,0.0,1.0
2016-06-06,10.0399,10.07,10.0,10.0,47798,5.94845533934078,5.96628903347261,5.92481532618928,5.92481532618928,80674.2444590972,0.0,1.0
2016-06-07,10.03,10.07,10.02,10.03,70838,5.94258977216785,5.96628903347261,5.93666495684166,5.94258977216785,119561.532469842,0.0,1.0
2016-06-08,10.09,10.1,10.04,10.04,20165,5.97813866412498,5.98406347945117,5.94851458749404,5.94851458749404,34034.8160910017,0.0,1.0
2016-06-09,10.11,10.15,10.07,10.09,26753,5.98998829477736,6.01368755608212,5.96628903347261,5.97813866412498,45154.1500065741,0.0,1.0
2016-06-10,10.06,10.13,10.06,10.06,26644,5.96036421814642,6.00183792542974,5.96036421814642,5.96036421814642,44970.1780277038,0.0,1.0
2016-06-13,10.04,10.0826,10.0,10.04,17800,5.94851458749404,5.9737543007836,5.92481532618928,5.94851458749404,30043.1304944125,0.0,1.0
2016-06-14,9.85,9.94,9.8332,9.88,21078,5.93074014151547,5.98492964534657,5.920624767467,5.94880330945917,35007.1483568571,0.16,1.0
2016-06-15,9.82,9.93,9.81,9.84,41602,5.91267697357177,5.97890858936534,5.90665591759053,5.92471908553424,69094.1923304854,0.0,1.0
2016-06-16,9.86,9.89,9.8,9.81,30381,5.9367611974967,5.95482436544041,5.9006348616093,5.90665591759053,50457.9264745079,0.0,1.0
2016-06-17,9.84,9.955,9.84,9.85,16079,5.92471908553424,5.99396122931843,5.92471908553424,5.93074014151547,26704.6180107176,0.0,1.0
2016-06-20,9.9,9.9935,9.89,9.89,30290,5.96084542142164,6.01714229484618,5.95482436544041,5.95482436544041,50306.7901949522,0.0,1.0
2016-06-21,9.96,9.99,9.92,9.92,25270,5.99697175730904,6.01503492525275,5.97288753338411,5.97288753338411,41969.3822458384,0.0,1.0
2016-06-22,9.965,10.01,9.945,9.96,20501,5.99998228529966,6.02707703721521,5.98794017333719,5.99697175730904,34048.8446941801,0.0,1.0
2016-06-23,9.98,10.02,9.96,9.97,42940,6.00901386927151,6.03309809319645,5.99697175730904,6.00299281329028,71316.3938914245,0.0,1.0
2016-06-24,9.91,9.99,9.87,9.88,61378,5.96686647740287,6.01503492525275,5.94278225347794,5.94880330945917,101938.929302931,0.0,1.0
2016-06-27,9.86,9.9099,9.8,9.85,60373,5.9367611974967,5.96680626684306,5.9006348616093,5.93074014151547,100269.786874871,0.0,1.0
2016-06-28,9.8699,9.91,9.84,9.86,8628,5.94272204291812,5.96686647740287,5.92471908553424,5.9367611974967,14329.7123077599,0.0,1.0
2016-06-29,9.91,9.93,9.88,9.88,18747,5.96686647740287,5.97890858936534,5.94880330945917,5.94880330945917,31135.7344267009,0.0,1.0
2016-06-30,9.93,9.94,9.92,9.94,24067,5.97890858936534,5.98492964534657,5.97288753338411,5.98492964534657,39971.3938468774,0.0,1.0
2016-07-01,9.93,9.98,9.91,9.91,32627,5.97890858936534,6.00901386927151,5.96686647740287,5.96686647740287,54188.1691545298,0.0,1.0
2016-07-05,9.97,9.99,9.912,9.95,19120,6.00299281329028,6.01503492525275,5.96807068859912,5.99095070132781,31755.2270890553,0.0,1.0
2016-07-06,9.95,9.99,9.86,9.89,26814,5.99095070132781,6.01503492525275,5.9367611974967,5.95482436544041,44533.7164835737,0.0,1.0
2016-07-07,9.9702,10.0,9.95,9.95,29607,6.0031132344099,6.02105598123398,5.99095070132781,5.99095070132781,49172.4376791664,0.0,1.0
2016-07-08,9.96,9.99,9.95,9.99,63619,5.99697175730904,6.01503492525275,5.99095070132781,6.01503492525275,105660.867791768,0.0,1.0
2016-07-11,9.97,9.988,9.94,9.96,41729,6.00299281329028,6.0138307140565,5.98492964534657,5.99697175730904,69305.1187865685,0.0,1.0
2016-07-12,9.99,9.99,9.96,9.96,16652,6.01503492525275,6.01503492525275,5.99697175730904,5.99697175730904,27656.2783204471,0.0,1.0
2016-07-13,9.9733,9.99,9.95,9.99,40486,6.00497976176408,6.01503492525275,5.99095070132781,6.01503492525275,67240.6968581326,0.0,1.0
2016-07-14,9.98,9.9885,9.965,9.98,15261,6.00901386927151,6.01413176685556,5.99998228529966,6.00901386927151,25346.0523329536,0.0,1.0
2016-07-15,9.98,10.017,9.9,9.99,40844,6.00901386927151,6.03129177640208,5.96084542142164,6.01503492525275,67835.2769469339,0.0,1.0
2016-07-18,9.95,9.9999,9.94,9.99,30677,5.99095070132781,6.02099577067417,5.98492964534657,6.01503492525275,50949.534592623,0.0,1.0
2016-07-19,9.97,9.99,9.94,9.95,25509,6.00299281329028,6.01503492525275,5.98492964534657,5.99095070132781,42366.3225844515,0.0,1.0
2016-07-20,9.98,9.99,9.96,9.98,23980,6.00901386927151,6.01503492525275,5.99697175730904,6.00901386927151,39826.9009202692,0.0,1.0
2016-07-21,9.9587,9.99,9.94,9.96,58214,5.99618902003148,6.01503492525275,5.98492964534657,5.99697175730904,96684.0371214576,0.0,1.0
2016-07-22,9.96,10.02,9.95,9.95,25143,5.99697175730904,6.03309809319645,5.99095070132781,5.99095070132781,41758.4557897552,0.0,1.0
2016-07-25,9.95,10.0,9.94,9.98,43193,5.99095070132781,6.02105598123398,5.98492964534657,6.00901386927151,71736.585965354,0.0,1.0
2016-07-26,9.9472,9.99,9.92,9.95,52342,5.98926480565306,6.01503492525275,5.97288753338411,5.99095070132781,86931.594994526,0.0,1.0
2016-07-27,9.9499,9.984,9.93,9.95,55990,5.990890490768,6.011422291664,5.97890858936534,5.99095070132781,92990.3328826469,0.0,1.0
2016-07-28,9.92,9.9575,9.91,9.93,35581,5.97288753338411,5.99546649331373,5.96686647740287,5.97890858936534,59094.2853062593,0.0,1.0
2016-07-29,9.93,9.99,9.92,9.95,39895,5.97890858936534,6.01503492525275,5.97288753338411,5.99095070132781,66259.1414601393,0.0,1.0
2016-08-01,9.93,9.96,9.91,9.95,41429,5.97890858936534,5.99697175730904,5.96686647740287,5.99095070132781,68806.867315506,0.0,1.0
2016-08-02,9.89,9.96,9.88,9.95,36148,5.95482436544041,5.99697175730904,5.94880330945917,5.99095070132781,60035.9805865676,0.0,1.0
2016-08-03,9.94,9.9699,9.9,9.9,25659,5.98492964534657,6.00293260273047,5.96084542142164,5.96084542142164,42615.4483199828,0.0,1.0
2016-08-04,9.9566,9.9663,9.93,9.94,29893,5.99492459827542,6.00076502257722,5.97890858936534,5.98492964534657,49647.4374149128,0.0,1.0
2016-08-05,9.9,9.975,9.9,9.94,32197,5.96084542142164,6.00600334128089,5.96084542142164,5.98492964534657,53474.0087126734,0.0,1.0
2016-08-08,9.8901,9.939,9.89,9.92,52607,5.95488457600022,5.98432753974845,5.95482436544041,5.97288753338411,87371.7171272978,0.0,1.0
2016-08-09,9.907,9.96,9.905,9.93,37506,5.9650601606085,5.99697175730904,5.96385594941226,5.97890858936534,62291.3989122443,0.0,1.0
2016-08-10,9.9,9.93,9.9,9.93,45183,5.96084542142164,5.97890858936534,5.96084542142164,5.97890858936534,75041.6540567358,0.0,1.0
2016-08-11,9.94,9.96,9.91,9.91,18694,5.98492964534657,5.99697175730904,5.96686647740287,5.96686647740287,31047.7100001465,0.0,1.0
2016-08-12,9.94,9.95,9.92,9.95,39311,5.98492964534657,5.99095070132781,5.97288753338411,5.99095070132781,65289.2119298042,0.0,1.0
2016-08-15,9.98,10.0,9.93,9.93,27339,6.00901386927151,6.02105598123398,5.97890858936534,5.97890858936534,45405.6565579333,0.0,1.0
2016-08-16,9.99,10.0,9.95,9.95,41921,6.01503492525275,6.02105598123398,5.99095070132781,5.99095070132781,69623.9997280486,0.0,1.0
2016-08-17,9.98,10.0,9.9668,10.0,41328,6.00901386927151,6.02105598123398,6.00106607537628,6.02105598123398,68639.1226535816,0.0,1.0
2016-08-18,9.92,9.99,9.91,9.97,61276,5.97288753338411,6.01503492525275,5.96686647740287,6.00299281329028,101769.52380277,0.0,1.0
2016-08-19,9.9699,9.97,9.93,9.93,34285,6.00293260273047,6.00299281329028,5.97890858936534,5.97890858936534,56941.8389512689,0.0,1.0
2016-08-22,9.9874,9.9874,9.9503,9.98,8629,6.01346945069762,6.01346945069762,5.99113133300725,6.00901386927151,14331.3731459968,0.0,1.0
2016-08-23,9.99,10.04,9.9801,10.02,673892,6.01503492525275,6.04514020515891,6.00907407983132,6.03309809319645,1119225.60112436,0.0,1.0
2016-08-24,9.97,10.01,9.95,10.0,347317,6.00299281329028,6.02707703721521,5.99095070132781,6.02105598123398,576837.353916811,0.0,1.0
2016-08-25,10.0,10.0,9.97,9.97,40139,6.02105598123398,6.02105598123398,6.00299281329028,6.00299281329028,66664.3859899369,0.0,1.0
2016-08-26,10.02,10.02,9.96,9.97,22455,6.03309809319645,6.03309809319645,5.99697175730904,6.00299281329028,37294.1226090344,0.0,1.0
2016-08-29,9.9999,10.04,9.98,10.01,39878,6.02099577067417,6.04514020515891,6.00901386927151,6.02707703721521,66230.9072101124,0.0,1.0
2016-08-30,10.02,10.03,9.99,9.99,22949,6.03309809319645,6.03911914917768,6.01503492525275,6.01503492525275,38114.5766980508,0.0,1.0
2016-08-31,10.01,10.055,9.97,10.02,75361,6.02707703721521,6.05417178913077,6.00299281329028,6.03309809319645,125162.430369158,0.0,1.0
2016-09-01,10.02,10.0399,9.96,10.01,36863,6.03309809319645,6.0450799945991,5.99697175730904,6.02707703721521,61223.4799259334,0.0,1.0
2016-09-02,10.0102,10.0286,9.983,10.01,43289,6.02719745833484,6.03827620134031,6.01082018606588,6.02707703721521,71896.0264360939,0.0,1.0
2016-09-06,10.0,10.03,9.9801,10.0,31737,6.02105598123398,6.03911914917768,6.00907407983132,6.02105598123398,52710.0231237108,0.0,1.0
2016-09-07,9.99,10.0,9.96,9.98,41819,6.01503492525275,6.02105598123398,5.99697175730904,6.00901386927151,69454.5942278873,0.0,1.0
2016-09-08,10.0176,10.02,9.99,9.99,19407,6.03165303976095,6.03309809319645,6.01503492525275,6.01503492525275,32231.8876630386,0.0,1.0
2016-09-09,9.98,10.03,9.98,10.03,25450,6.00901386927151,6.03911914917768,6.00901386927151,6.03911914917768,42268.3331284759,0.0,1.0
2016-09-12,10.02,10.04,9.98,9.98,31285,6.03309809319645,6.04514020515891,6.00901386927151,6.00901386927151,51959.3242406431,0.0,1.0
2016-09-13,10.0,10.005,9.99,10.0,16920,6.02105598123398,6.0240665092246,6.01503492525275,6.02105598123398,28101.3829679297,0.0,1.0
2016-09-14,9.87,9.9228,9.84,9.87,42423,6.03911914917768,6.07142568322799,6.02076316392182,6.03911914917768,69333.7885305698,0.16,1.0
2016-09-15,9.8499,9.88,9.83,9.85,20484,6.02682063905625,6.04523781092963,6.01464450216987,6.02688182567377,33477.9087820332,0.0,1.0
2016-09-16,9.89,9.91,9.84,9.84,28422,6.05135647268159,6.06359379618549,6.02076316392182,6.02076316392182,46451.3338900091,0.0,1.0
2016-09-19,9.89,9.94,9.88,9.9,29614,6.05135647268159,6.08194978144135,6.04523781092963,6.05747513443354,48399.4723038044,0.0,1.0
2016-09-20,9.8966,9.94,9.88,9.88,42195,6.05539478943788,6.08194978144135,6.04523781092963,6.04523781092963,68961.1580286022,0.0,1.0
2016-09-21,9.92,9.95,9.88,9.89,38622,6.06971245793745,6.0880684431933,6.04523781092963,6.05135647268159,63121.6458201369,0.0,1.0
2016-09-22,9.91,9.95,9.89,9.94,49945,6.06359379618549,6.0880684431933,6.05135647268159,6.08194978144135,81627.3264068857,0.0,1.0
2016-09-23,9.92,9.9624,9.88,9.94,100595,6.06971245793745,6.09565558376573,6.04523781092963,6.08194978144135,164406.865550118,0.0,1.0
2016-09-26,9.88,9.93,9.87,9.88,66825,6.04523781092963,6.0758311196894,6.03911914917768,6.04523781092963,109215.05830694,0.0,1.0
2016-09-27,9.91,9.9252,9.89,9.89,78996,6.06359379618549,6.07289416204846,6.05135647268159,6.05135647268159,129106.662865919,0.0,1.0
2016-09-28,9.89,9.92,9.89,9.91,20640,6.05135647268159,6.06971245793745,6.05135647268159,6.06359379618549,33732.8664939057,0.0,1.0
2016-09-29,9.8878,9.92,9.88,9.91,46387,6.05001036709616,6.06971245793745,6.04523781092963,6.06359379618549,75812.3293630234,0.0,1.0
2016-09-30,9.95,9.96,9.89,9.89,66768,6.0880684431933,6.09418710494526,6.05135647268159,6.05135647268159,109121.900681448,0.0,1.0
2016-10-03,9.9,9.9345,9.9,9.93,51545,6.05747513443354,6.07858451747778,6.05747513443354,6.0758311196894,84242.2772978861,0.0,1.0
2016-10-04,9.87,9.91,9.87,9.91,37757,6.03911914917768,6.06359379618549,6.03911914917768,6.06359379618549,61707.9379946898,0.0,1.0
2016-10-05,9.92,9.92,9.87,9.87,15352,6.06971245793745,6.06971245793745,6.03911914917768,6.03911914917768,25090.4537991492,0.0,1.0
2016-10-06,9.91,9.92,9.89,9.91,16634,6.06359379618549,6.06971245793745,6.05135647268159,6.06359379618549,27185.6832005633,0.0,1.0
2016-10-07,9.8989,9.9299,9.88,9.89,32119,6.05680208164083,6.07576993307188,6.04523781092963,6.05135647268159,52493.5047925269,0.0,1.0
2016-10-10,9.9,9.92,9.89,9.9,22534,6.05747513443354,6.06971245793745,6.05135647268159,6.05747513443354,36828.3146111275,0.0,1.0
2016-10-11,9.87,9.9,9.87,9.89,13789,6.03911914917768,6.05747513443354,6.03911914917768,6.05135647268159,22535.9736475032,0.0,1.0
2016-10-12,9.8592,9.86,9.82,9.84,11724,6.03251099448557,6.03300048742573,6.00852584041792,6.02076316392182,19161.0526538057,0.0,1.0
2016-10-13,9.84,9.85,9.76,9.79,40625,6.02076316392182,6.02688182567377,5.9718138699062,5.99016985516206,66395.2374668081,0.0,1.0
2016-10-14,9.83,9.88,9.8,9.84,15388,6.01464450216987,6.04523781092963,5.99628851691401,6.02076316392182,25149.2901941967,0.0,1.0
2016-10-17,9.81,9.8101,9.61,9.79,195217,6.00240717866596,6.00246836528348,5.8800339436269,5.99016985516206,319051.792555271,0.0,1.0
2016-10-18,9.7788,9.85,9.72,9.77,17221,5.98331695399987,6.02688182567377,5.94733922289839,5.97793253165815,28145.0433086991,0.0,1.0
2016-10-19,9.81,9.81,9.79,9.8,6454,6.00240717866596,6.00240717866596,5.99016985516206,5.99628851691401,10548.058156573,0.0,1.0
2016-10-20,9.7601,9.794,9.75,9.78,37214,5.97187505652372,5.99261731986284,5.96569520815424,5.9840511934101,60820.4890360565,0.0,1.0
2016-10-21,9.83,9.86,9.72,9.77,29592,6.01464450216987,6.03300048742573,5.94733922289839,5.97793253165815,48363.5167290531,0.0,1.0
2016-10-24,9.78,9.85,9.77,9.85,20787,5.9840511934101,6.02688182567377,5.97793253165815,6.02688182567377,33973.1151070164,0.0,1.0
2016-10-25,9.7786,9.818,9.72,9.78,23581,5.98319458076483,6.00730210806752,5.94733922289839,5.9840511934101,38539.4731004259,0.0,1.0
2016-10-26,9.78,9.78,9.74,9.76,13910,5.9840511934101,5.9840511934101,5.95957654640229,5.9718138699062,22733.7293086351,0.0,1.0
2016-10-27,9.72,9.77,9.72,9.75,5792,5.94733922289839,5.97793253165815,5.94733922289839,5.96569520815424,9466.12222542159,0.0,1.0
2016-10-28,9.7,9.73,9.7,9.7,13620,5.93510189939448,5.95345788465034,5.93510189939448,5.93510189939448,22259.7694596412,0.0,1.0
2016-10-31,9.7208,9.7345,9.64,9.68,15688,5.94782871583854,5.95621128243872,5.89838992888276,5.92286457589057,25639.5934862593,0.0,1.0
2016-11-01,9.68,9.72,9.68,9.7,16847,5.92286457589057,5.94733922289839,5.92286457589057,5.93510189939448,27533.7985379278,0.0,1.0
2016-11-02,9.68,9.72,9.63,9.65,15976,5.92286457589057,5.94733922289839,5.89227126713081,5.90450859063471,26110.2846466394,0.0,1.0
2016-11-03,9.63,9.6915,9.58,9.68,26169,5.89227126713081,5.92990103690532,5.86167795837104,5.92286457589057,42769.1561666191,0.0,1.0
2016-11-04,9.6392,9.66,9.55,9.55,41577,5.8979004359426,5.91062725238667,5.84332197311518,5.84332197311518,67951.1332469534,0.0,1.0
2016-11-07,9.685,9.75,9.67,9.67,47884,5.92592390676655,5.96569520815424,5.91674591413862,5.91674591413862,78258.9427904157,0.0,1.0
2016-11-08,9.71,9.7231,9.6818,9.71,12635,5.94122056114643,5.94923600804149,5.92396593500593,5.94122056114643,20649.9403173691,0.0,1.0
2016-11-09,9.72,9.7505,9.69,9.69,32591,5.94733922289839,5.96600114124184,5.92898323764253,5.92898323764253,53264.9153053721,0.0,1.0
2016-11-10,9.75,9.7999,9.72,9.75,40292,5.96569520815424,5.99622733029649,5.94733922289839,5.96569520815424,65851.0008126186,0.0,1.0
2016-11-11,9.69,9.72,9.58,9.64,88486,5.92898323764253,5.94733922289839,5.86167795837104,5.89838992888276,144616.590338165,0.0,1.0
2016-11-14,9.71,9.75,9.675,9.68,61525,5.94122056114643,5.96569520815424,5.9198052450146,5.92286457589057,100553.033480501,0.0,1.0
2016-11-15,9.7201,9.7337,9.65,9.69,47799,5.9474004095159,5.95572178949856,5.90450859063471,5.92898323764253,78120.0235243313,0.0,1.0
2016-11-16,9.81,9.93,9.71,9.72,73812,6.00240717866596,6.0758311196894,5.94122056114643,5.94733922289839,120634.221979078,0.0,1.0
2016-11-17,9.82,9.82,9.74,9.78,37262,6.00852584041792,6.00852584041792,5.95957654640229,5.9840511934101,60898.9375627865,0.0,1.0
2016-11-18,9.77,9.82,9.77,9.82,43104,5.97793253165815,6.00852584041792,5.97793253165815,6.00852584041792,70446.7770035519,0.0,1.0
2016-11-21,9.8,9.84,9.72,9.83,96433,5.99628851691401,6.02076316392182,5.94733922289839,6.01464450216987,157604.724544903,0.0,1.0
2016-11-22,9.82,9.85,9.76,9.77,51540,6.00852584041792,6.02688182567377,5.9718138699062,5.97793253165815,84234.1055763516,0.0,1.0
2016-11-23,9.83,9.839,9.77,9.8,23121,6.01464450216987,6.02015129774663,5.97793253165815,5.99628851691401,37787.6747192632,0.0,1.0
2016-11-25,9.88,9.89,9.837,9.85,18680,6.04523781092963,6.05135647268159,6.01892756539624,6.02688182567377,30529.5516524302,0.0,1.0
2016-11-28,9.88,9.97,9.82,9.91,43049,6.04523781092963,6.10030576669721,6.00852584041792,6.06359379618549,70356.8880666738,0.0,1.0
2016-11-29,9.86,9.91,9.83,9.83,54309,6.03300048742573,6.06359379618549,6.01464450216987,6.01464450216987,88759.6049620893,0.0,1.0
2016-11-30,9.84,9.89,9.82,9.85,35843,6.02076316392182,6.05135647268159,6.00852584041792,6.02688182567377,58579.8029913305,0.0,1.0
2016-12-01,9.83,9.86,9.81,9.84,31176,6.01464450216987,6.03300048742573,6.00240717866596,6.02076316392182,50952.3181111436,0.0,1.0
2016-12-02,9.79,9.87,9.77,9.77,55007,5.99016985516206,6.03911914917768,5.97793253165815,5.97793253165815,89900.3772882882,0.0,1.0
2016-12-05,9.792,9.83,9.75,9.81,210463,5.99139358751245,6.01464450216987,5.96569520815424,6.00240717866596,343969.005857891,0.0,1.0
2016-12-06,9.79,9.85,9.78,9.81,176604,5.99016985516206,6.02688182567377,5.9840511934101,6.00240717866596,288631.741971401,0.0,1.0
2016-12-07,9.69,9.69,9.63,9.68,163024,6.02688182567378,6.02688182567378,5.98956367195443,6.02066213338722,262109.429999218,0.16,1.0
2016-12-08,9.66,9.6934,9.64,9.64,62688,6.0082227488141,6.02899652105121,5.99578336424099,5.99578336424099,100789.55213828,0.0,1.0
2016-12-09,9.7,9.73,9.68,9.69,30420,6.03310151796033,6.05176059482,6.02066213338722,6.02688182567378,48909.1720272856,0.0,1.0
2016-12-12,9.73,9.74,9.7115,9.74,42152,6.05176059482,6.05798028710656,6.04025416408987,6.05798028710656,67771.8415284071,0.0,1.0
2016-12-13,9.76,9.78,9.7,9.7,54280,6.07041967167967,6.08285905625279,6.03310151796033,6.03310151796033,87271.1984760377,0.0,1.0
2016-12-14,9.75,9.79,9.73,9.73,54023,6.06419997939312,6.08907874853934,6.05176059482,6.05176059482,86857.9947544395,0.0,1.0
2016-12-15,9.73,9.78,9.7086,9.74,37272,6.05176059482,6.08285905625279,6.03845045332677,6.05798028710656,59925.7942077906,0.0,1.0
2016-12-16,9.7199,9.7649,9.71,9.76,29515,6.04547870561058,6.07346732090009,6.03932121024689,6.07041967167967,47454.116120491,0.0,1.0
2016-12-19,9.74,9.8,9.71,9.71,72509,6.05798028710656,6.0952984408259,6.03932121024689,6.03932121024689,116579.722371021,0.0,1.0
2016-12-20,9.82,9.83,9.71,9.73,85968,6.10773782539902,6.11395751768557,6.03932121024689,6.05176059482,138219.056569418,0.0,1.0
2016-12-21,9.83,9.85,9.77,9.78,26273,6.11395751768557,6.12639690225869,6.07663936396623,6.08285905625279,42241.6396013437,0.0,1.0
2016-12-22,9.82,9.87,9.81,9.84,35756,6.10773782539902,6.1388362868318,6.10151813311246,6.12017720997213,57488.3745893368,0.0,1.0
2016-12-23,9.81,9.82,9.8,9.82,23060,6.10151813311246,6.10773782539902,6.0952984408259,6.10773782539902,37075.7891830771,0.0,1.0
2016-12-27,9.85,9.85,9.81,9.82,44567,6.12639690225869,6.12639690225869,6.10151813311246,6.10773782539902,71654.670274163,0.0,1.0
2016-12-28,9.83,9.88,9.8223,9.85,46315,6.11395751768557,6.14505597911836,6.10916835462493,6.12639690225869,74465.0986996626,0.0,1.0
2016-12-29,9.87,9.9,9.8399,9.84,34462,6.1388362868318,6.15749536369147,6.12011501304927,6.12017720997213,55407.8858121078,0.0,1.0
2016-12-30,9.84,9.9,9.82,9.89,42323,6.12017720997213,6.15749536369147,6.10773782539902,6.15127567140492,68046.7747439451,0.0,1.0
2017-01-03,9.88,9.89,9.8401,9.85,35110,6.14505597911836,6.15127567140492,6.120239406895,6.12639690225869,56449.7379973044,0.0,1.0
2017-01-04,9.89,9.91,9.87,9.89,64978,6.15127567140492,6.16371505597803,6.1388362868318,6.15127567140492,104471.406311274,0.0,1.0
2017-01-05,9.8875,9.91,9.88,9.88,46003,6.14972074833328,6.16371505597803,6.14505597911836,6.14505597911836,73963.4661660493,0.0,1.0
2017-01-06,9.86,9.9,9.84,9.89,62812,6.13261659454524,6.15749536369147,6.12017720997213,6.15127567140492,100988.91891446,0.0,1.0
2017-01-09,9.87,9.89,9.84,9.87,26592,6.1388362868318,6.15127567140492,6.12017720997213,6.1388362868318,42754.5267110316,0.0,1.0
2017-01-10,9.87,9.88,9.86,9.86,19443,6.1388362868318,6.14505597911836,6.13261659454524,6.13261659454524,31260.3889456448,0.0,1.0
2017-01-11,9.89,9.91,9.88,9.88,47474,6.15127567140492,6.16371505597803,6.14505597911836,6.14505597911836,76328.5349383089,0.0,1.0
2017-01-12,9.92,9.94,9.8701,9.89,79713,6.16993474826459,6.1823741328377,6.13889848375467,6.15127567140492,128162.288948423,0.0,1.0
2017-01-13,9.93,9.93,9.901,9.92,22760,6.17615444055114,6.17615444055114,6.15811733292013,6.16993474826459,36593.4502084491,0.0,1.0
2017-01-17,9.91,9.93,9.87,9.9,29189,6.16371505597803,6.17615444055114,6.1388362868318,6.15749536369147,46929.9744347285,0.0,1.0
2017-01-18,9.88,9.93,9.86,9.88,30797,6.14505597911836,6.17615444055114,6.13261659454524,6.14505597911836,49515.3113387349,0.0,1.0
2017-01-19,9.89,9.91,9.87,9.87,21969,6.15127567140492,6.16371505597803,6.1388362868318,6.1388362868318,35321.6831120131,0.0,1.0
2017-01-20,9.9062,9.91,9.88,9.9,14472,6.16135157290914,6.16371505597803,6.14505597911836,6.15749536369147,23268.0321360578,0.0,1.0
2017-01-23,9.92,9.93,9.87,9.87,55330,6.16993474826459,6.17615444055114,6.1388362868318,6.1388362868318,88959.3848872358,0.0,1.0
2017-01-24,9.98,9.99,9.91,9.92,60526,6.20725290198393,6.21347259427049,6.16371505597803,6.16993474826459,97313.4959277939,0.0,1.0
2017-01-25,9.97,9.98,9.94,9.98,45125,6.20103320969737,6.20725290198393,6.1823741328377,6.20725290198393,72551.8207669712,0.0,1.0
2017-01-26,9.97,9.98,9.93,9.97,49787,6.20103320969737,6.20725290198393,6.17615444055114,6.20103320969737,80047.3684326913,0.0,1.0
2017-01-27,9.93,9.97,9.93,9.94,43472,6.17615444055114,6.20103320969737,6.17615444055114,6.1823741328377,69894.1330167706,0.0,1.0
2017-01-30,9.91,9.93,9.9,9.92,32929,6.16371505597803,6.17615444055114,6.15749536369147,6.16993474826459,52943.1336517583,0.0,1.0
2017-01-31,9.89,9.93,9.88,9.88,16263,6.15127567140492,6.17615444055114,6.14505597911836,6.14505597911836,26147.5958145873,0.0,1.0
2017-02-01,9.9481,9.98,9.9,9.92,46644,6.18741208358981,6.20725290198393,6.15749536369147,6.16993474826459,74994.0637751713,0.0,1.0
2017-02-02,9.9,9.94,9.85,9.93,36606,6.15749536369147,6.1823741328377,6.12639690225869,6.17615444055114,58855.0016841163,0.0,1.0
2017-02-03,9.9386,9.96,9.9,9.95,48545,6.18150337591758,6.19481351741082,6.15749536369147,6.18859382512426,78050.4850777312,0.0,1.0
2017-02-06,9.9224,9.94,9.91,9.92,25349,6.17142747441336,6.1823741328377,6.16371505597803,6.16993474826459,40756.0355594893,0.0,1.0
2017-02-07,9.9136,9.95,9.9,9.93,32296,6.16595414520119,6.18859382512426,6.15749536369147,6.17615444055114,51925.3984152931,0.0,1.0
2017-02-08,9.94,9.95,9.91,9.91,47900,6.1823741328377,6.18859382512426,6.16371505597803,6.16371505597803,77013.4562822808,0.0,1.0
2017-02-09,9.92,9.94,9.92,9.93,45400,6.16993474826459,6.1823741328377,6.16993474826459,6.17615444055114,72993.9648270469,0.0,1.0
2017-02-10,9.9393,9.95,9.92,9.94,47882,6.18193875437764,6.18859382512426,6.16993474826459,6.1823741328377,76984.5159438031,0.0,1.0
2017-02-13,9.95,10.0,9.94,9.95,163816,6.18859382512426,6.21969228655704,6.1823741328377,6.18859382512426,263382.804892236,0.0,1.0
2017-02-14,9.99,10.0,9.95,9.98,55870,6.21347259427049,6.21969228655704,6.18859382512426,6.20725290198393,89827.5950415663,0.0,1.0
2017-02-15,9.98,10.0,9.96,9.98,55264,6.20725290198393,6.21969228655704,6.19481351741082,6.20725290198393,88853.2703128177,0.0,1.0
2017-02-16,10.01,10.03,9.984,10.01,70192,6.2259119788436,6.23835136341671,6.20974077889855,6.2259119788436,112854.45769031,0.0,1.0
2017-02-17,10.01,10.03,9.95,10.03,34387,6.2259119788436,6.23835136341671,6.18859382512426,6.23835136341671,55287.3010684507,0.0,1.0
2017-02-21,10.02,10.07,10.0,10.02,38531,6.23213167113016,6.26323013256294,6.21969228655704,6.23213167113016,61950.0101046464,0.0,1.0
2017-02-22,9.95,10.06,9.9317,10.02,59433,6.18859382512426,6.25701044027639,6.17721178823986,6.23213167113016,95556.1742635656,0.0,1.0
2017-02-23,10.01,10.01,9.96,9.96,20633,6.2259119788436,6.2259119788436,6.19481351741082,6.19481351741082,33173.6668783361,0.0,1.0
2017-02-24,10.02,10.03,9.96,9.97,24650,6.23213167113016,6.23835136341671,6.19481351741082,6.20103320969737,39632.1857486059,0.0,1.0
2017-02-27,9.98,10.05,9.98,10.02,33618,6.20725290198393,6.25079074798983,6.20725290198393,6.23213167113016,54050.9054968208,0.0,1.0
2017-02-28,9.97,10.0401,9.96,10.01,29917,6.20103320969737,6.24463325262614,6.19481351741082,6.2259119788436,48100.4503464926,0.0,1.0
2017-03-01,10.0138,10.05,9.97,10.0,36277,6.22827546191249,6.25079074798983,6.20103320969737,6.21969228655704,58326.0366086076,0.0,1.0
2017-03-02,10.01,10.01,9.99,9.99,17955,6.2259119788436,6.2259119788436,6.21347259427049,6.21347259427049,28867.9876314896,0.0,1.0
2017-03-03,9.96,10.0001,9.94,10.0,25167,6.19481351741082,6.21975448347991,6.1823741328377,6.21969228655704,40463.4165815482,0.0,1.0
2017-03-06,10.01,10.01,9.95,9.96,17933,6.2259119788436,6.2259119788436,6.18859382512426,6.19481351741082,28832.6161066835,0.0,1.0
2017-03-07,9.96,10.0085,9.95,9.98,17088,6.19481351741082,6.22497902500062,6.18859382512426,6.20725290198393,27474.0279948145,0.0,1.0
2017-03-08,9.98,10.02,9.98,9.99,18515,6.20725290198393,6.23213167113016,6.20725290198393,6.21347259427049,29768.353717462,0.0,1.0
2017-03-09,9.97,9.99,9.95,9.99,34830,6.20103320969737,6.21347259427049,6.18859382512426,6.21347259427049,55999.5549543182,0.0,1.0
2017-03-10,9.99,10.0,9.95,9.98,21984,6.21347259427049,6.21969228655704,6.18859382512426,6.20725290198393,35345.8000607445,0.0,1.0
2017-03-13,10.0,10.0,9.94,10.0,21410,6.21969228655704,6.21969228655704,6.1823741328377,6.21969228655704,34422.9248226228,0.0,1.0
2017-03-14,9.968,9.99,9.94,9.99,19463,6.19978927124006,6.21347259427049,6.1823741328377,6.21347259427049,31292.5448772867,0.0,1.0
2017-03-15,9.8852,9.8852,9.82,9.82,23979,6.24780529569228,6.24780529569228,6.2065965285172,6.2065965285172,37939.2762068677,0.16,1.0
2017-03-16,9.8546,9.87,9.85,9.85,16829,6.22846498471747,6.23819834383551,6.22555761770819,6.22555761770819,26626.6349424653,0.0,1.0
2017-03-17,9.87,9.88,9.82,9.88,13302,6.23819834383551,6.24451870689918,6.2065965285172,6.24451870689918,21046.2593145567,0.0,1.0
2017-03-20,9.83,9.86,9.83,9.84,28520,6.21291689158086,6.23187798077185,6.21291689158086,6.21923725464452,45123.9900504552,0.0,1.0
2017-03-21,9.83,9.87,9.8,9.83,29841,6.21291689158086,6.23819834383551,6.19395580238987,6.21291689158086,47214.0598560882,0.0,1.0
2017-03-22,9.83,9.85,9.78,9.79,33002,6.21291689158086,6.22555761770819,6.18131507626255,6.18763543932621,52215.3548262666,0.0,1.0
2017-03-23,9.85,9.85,9.79,9.79,28256,6.22555761770819,6.22555761770819,6.18763543932621,6.18763543932621,44706.2925268465,0.0,1.0
2017-03-24,9.77,9.855,9.77,9.85,33241,6.17499471319888,6.22871779924002,6.17499471319888,6.22555761770819,52593.4976601396,0.0,1.0
2017-03-27,9.84,9.84,9.68,9.68,39794,6.21923725464452,6.21923725464452,6.11811144562591,6.11811144562591,62961.5729336542,0.0,1.0
2017-03-28,9.9,9.91,9.83,9.84,64831,6.2571594330265,6.26347979609017,6.21291689158086,6.21923725464452,102574.803610136,0.0,1.0
2017-03-29,9.82,9.8899,9.82,9.88,15973,6.2065965285172,6.2507758663322,6.2065965285172,6.24451870689918,25272.2823659159,0.0,1.0
2017-03-30,9.869,9.881,9.81,9.81,8217,6.23756630752915,6.24515074320554,6.20027616545354,6.20027616545354,13000.8354223208,0.0,1.0
2017-03-31,9.84,9.874,9.84,9.87,13548,6.21923725464452,6.24072648906098,6.21923725464452,6.23819834383551,21435.4774615557,0.0,1.0
2017-04-03,9.84,9.88,9.83,9.88,16919,6.21923725464452,6.24451870689918,6.21291689158086,6.24451870689918,26769.0318255138,0.0,1.0
2017-04-04,9.81,9.87,9.81,9.83,21941,6.20027616545354,6.23819834383551,6.20027616545354,6.21291689158086,34714.7778996156,0.0,1.0
2017-04-05,9.86,9.86,9.82,9.85,17907,6.23187798077185,6.23187798077185,6.2065965285172,6.22555761770819,28332.2331638675,0.0,1.0
2017-04-06,9.84,9.86,9.83,9.85,18831,6.21923725464452,6.23187798077185,6.21291689158086,6.22555761770819,29794.174496498,0.0,1.0
2017-04-07,9.8558,9.8558,9.82,9.84,15738,6.22922342828511,6.22922342828511,6.2065965285172,6.21923725464452,24900.4682824006,0.0,1.0
2017-04-10,9.84,9.85,9.82,9.82,27700,6.21923725464452,6.22555761770819,6.2065965285172,6.2065965285172,43826.5962271252,0.0,1.0
2017-04-11,9.84,9.85,9.81,9.85,23375,6.21923725464452,6.22555761770819,6.20027616545354,6.22555761770819,36983.6349028538,0.0,1.0
2017-04-12,9.86,9.87,9.85,9.87,27059,6.23187798077185,6.23819834383551,6.22555761770819,6.23819834383551,42812.4139823025,0.0,1.0
2017-04-13,9.85,9.86,9.82,9.86,28841,6.22555761770819,6.23187798077185,6.2065965285172,6.23187798077185,45631.8722666612,0.0,1.0
2017-04-17,9.87,9.87,9.82,9.82,12887,6.23819834383551,6.23819834383551,6.2065965285172,6.2065965285172,20389.6514649445,0.0,1.0
2017-04-18,9.85,9.87,9.8401,9.86,26607,6.22555761770819,6.23819834383551,6.21930045827516,6.23187798077185,42097.2651918816,0.0,1.0
2017-04-19,9.86,9.88,9.86,9.86,24978,6.23187798077185,6.24451870689918,6.23187798077185,6.23187798077185,39519.8816087051,0.0,1.0
2017-04-20,9.87,9.87,9.84,9.85,45687,6.23819834383551,6.23819834383551,6.21923725464452,6.22555761770819,72285.4043981469,0.0,1.0
2017-04-21,9.85,9.87,9.85,9.85,36197,6.22555761770819,6.23819834383551,6.22555761770819,6.22555761770819,57270.4441744855,0.0,1.0
2017-04-24,9.87,9.8843,9.85,9.87,59905,6.23819834383551,6.24723646301655,6.22555761770819,6.23819834383551,94780.9475446186,0.0,1.0
2017-04-25,9.87,9.87,9.86,9.86,41204,6.23819834383551,6.23819834383551,6.23187798077185,6.23187798077185,65192.4574347461,0.0,1.0
2017-04-26,9.8999,9.92,9.86,9.87,136112,6.25709622939587,6.26980015915383,6.23187798077185,6.23819834383551,215354.717172074,0.0,1.0
2017-04-27,9.9515,9.97,9.88,9.89,241778,6.28970930280437,6.30140197447215,6.24451870689918,6.25083906996284,382538.150996457,0.0,1.0
2017-04-28,9.97,9.97,9.91,9.96,261102,6.30140197447215,6.30140197447215,6.26347979609017,6.29508161140848,413112.343974543,0.0,1.0
2017-05-01,9.92,9.97,9.92,9.97,148703,6.26980015915383,6.30140197447215,6.26980015915383,6.30140197447215,235276.041110549,0.0,1.0
2017-05-02,9.95,9.98,9.92,9.93,184154,6.28876124834482,6.30772233753581,6.26980015915383,6.27612052221749,291366.173343321,0.0,1.0
2017-05-03,9.96,9.99,9.93,9.93,238502,6.29508161140848,6.31404270059947,6.27612052221749,6.27612052221749,377354.904453495,0.0,1.0
2017-05-04,9.98,10.0,9.94,9.96,164557,6.30772233753581,6.32036306366313,6.28244088528116,6.29508161140848,260360.043153323,0.0,1.0
2017-05-05,9.99,10.11,9.94,10.08,225544,6.31404270059947,6.38988705736343,6.28244088528116,6.37092596817244,356852.917669701,0.0,1.0
2017-05-08,9.99,10.02,9.96,10.02,139378,6.31404270059947,6.33300378979046,6.29508161140848,6.33300378979046,220522.141839143,0.0,1.0
2017-05-09,9.9795,9.985,9.96,9.97,21109,6.30740631938263,6.31088251906764,6.29508161140848,6.30140197447215,33398.3978252124,0.0,1.0
2017-05-10,9.98,10.01,9.96,10.01,134663,6.30772233753581,6.3266834267268,6.29508161140848,6.3266834267268,213062.127354995,0.0,1.0
2017-05-11,9.97,10.02,9.9664,10.0,66728,6.30140197447215,6.33300378979046,6.29912664376923,6.32036306366313,105576.213467278,0.0,1.0
2017-05-12,9.98,9.99,9.94,9.99,160860,6.30772233753581,6.31404270059947,6.28244088528116,6.31404270059947,254510.695635211,0.0,1.0
2017-05-15,9.99,10.01,9.96,9.96,67127,6.31404270059947,6.3266834267268,6.29508161140848,6.29508161140848,106207.50631546,0.0,1.0
2017-05-16,10.02,10.03,9.97,9.97,189608,6.33300378979046,6.33932415285412,6.30140197447215,6.30140197447215,299995.424456056,0.0,1.0
2017-05-17,9.94,10.008,9.94,9.99,85327,6.28244088528116,6.32541935411406,6.28244088528116,6.31404270059947,135003.320443029,0.0,1.0
2017-05-18,9.99,10.01,9.97,9.97,95919,6.31404270059947,6.3266834267268,6.30140197447215,6.30140197447215,151761.851390239,0.0,1.0
2017-05-19,9.97,10.0,9.96,9.98,111749,6.30140197447215,6.32036306366313,6.29508161140848,6.30772233753581,176807.880930867,0.0,1.0
2017-05-22,10.0,10.03,9.97,10.03,169905,6.32036306366313,6.33932415285412,6.30140197447215,6.33932415285412,268821.582381578,0.0,1.0
2017-05-23,10.04,10.04,9.99,10.03,174880,6.34564451591779,6.34564451591779,6.31404270059947,6.33932415285412,276692.965638976,0.0,1.0
2017-05-24,10.05,10.15,10.0,10.0,123373,6.35196487898145,6.41516850961808,6.32036306366313,6.32036306366313,195199.229470365,0.0,1.0
2017-05-25,10.08,10.14,10.0399,10.04,232734,6.37092596817244,6.40884814655442,6.34558131228715,6.34564451591779,368228.84643768,0.0,1.0
2017-05-26,10.08,10.14,10.06,10.1,108117,6.37092596817244,6.40884814655442,6.35828524204511,6.38356669429977,171061.375606068,0.0,1.0
2017-05-30,10.13,10.15,10.08,10.12,117850,6.40252778349076,6.41516850961808,6.37092596817244,6.39620742042709,186460.80741396,0.0,1.0
2017-05-31,10.13,10.14,10.1,10.14,83838,6.40252778349076,6.40884814655442,6.38356669429977,6.40884814655442,132647.443122372,0.0,1.0
2017-06-01,10.2,10.2,10.09,10.14,86750,6.4467703249364,6.4467703249364,6.3772463312361,6.40884814655442,137254.773382784,0.0,1.0
2017-06-02,10.24,10.26,10.16,10.16,75942,6.47205177719105,6.48469250331838,6.42148887268174,6.42148887268174,120154.489916258,0.0,1.0
2017-06-05,10.27,10.29,10.21,10.25,59381,6.49101286638204,6.50365359250937,6.45309068800006,6.47837214025471,93951.8812477588,0.0,1.0
2017-06-06,10.24,10.27,10.2246,10.25,92594,6.47205177719105,6.49101286638204,6.46231841807301,6.47837214025471,146501.077655395,0.0,1.0
2017-06-07,10.26,10.29,10.2446,10.27,86889,6.48469250331838,6.50365359250937,6.47495914420034,6.49101286638204,137474.697457714,0.0,1.0
2017-06-08,10.32,10.34,10.25,10.33,73447,6.52261468170036,6.53525540782768,6.47837214025471,6.52893504476402,116206.931880638,0.0,1.0
2017-06-09,10.35,10.38,10.25,10.38,41133,6.54157577089134,6.56053686008233,6.47837214025471,6.56053686008233,65080.1221158968,0.0,1.0
2017-06-12,10.27,10.28,10.24,10.28,33856,6.49101286638204,6.4973332294457,6.47205177719105,6.4973332294457,53566.5430276372,0.0,1.0
2017-06-13,10.34,10.35,10.24,10.24,42863,6.53525540782768,6.54157577089134,6.47205177719105,6.47205177719105,67817.3066456053,0.0,1.0
2017-06-14,10.23,10.23,10.13,10.17,62158,6.566857223146,6.566857223146,6.50266507042707,6.52834193151464,96831.1504868335,0.16,1.0
2017-06-15,10.19,10.24,10.17,10.17,48144,6.54118036205843,6.57327643841789,6.52834193151464,6.52834193151464,74999.8215682312,0.0,1.0
2017-06-16,10.2,10.22,10.15,10.17,129079,6.54759957733032,6.56043800787411,6.51550350097086,6.52834193151464,201082.211037839,0.0,1.0
2017-06-19,10.28,10.29,10.17,10.17,127315,6.59895329950546,6.60537251477735,6.52834193151464,6.52834193151464,198334.211593539,0.0,1.0
2017-06-20,10.27,10.29,10.25,10.29,28935,6.59253408423357,6.60537251477735,6.57969565368978,6.60537251477735,45075.6031297102,0.0,1.0
2017-06-21,10.2407,10.28,10.21,10.25,240398,6.57372578348692,6.59895329950546,6.55401879260221,6.57969565368978,374497.488894974,0.0,1.0
2017-06-22,10.24,10.3,10.2246,10.3,226887,6.57327643841789,6.61179173004925,6.56339084689918,6.61179173004925,353449.744851929,0.0,1.0
2017-06-23,10.24,10.28,10.2046,10.23,51579,6.57327643841789,6.59895329950546,6.55055241635539,6.566857223146,80350.9429351071,0.0,1.0
2017-06-26,10.26,10.29,10.18,10.26,57549,6.58611486896167,6.60537251477735,6.53476114678653,6.58611486896167,89651.1451360531,0.0,1.0
2017-06-27,10.24,10.3,10.24,10.26,268357,6.57327643841789,6.61179173004925,6.57327643841789,6.58611486896167,418052.656957997,0.0,1.0
2017-06-28,10.29,10.31,10.26,10.27,95079,6.60537251477735,6.61821094532114,6.58611486896167,6.59253408423357,148116.23535406,0.0,1.0
2017-06-29,10.25,10.29,10.208,10.29,56637,6.57969565368978,6.60537251477735,6.55273494954783,6.60537251477735,88230.4107294764,0.0,1.0
2017-06-30,10.26,10.29,10.21,10.21,43808,6.58611486896167,6.60537251477735,6.55401879260221,6.55401879260221,68245.1018457352,0.0,1.0
2017-07-03,10.22,10.25,10.15,10.24,49466,6.56043800787411,6.57969565368978,6.51550350097086,6.57327643841789,77059.2633286416,0.0,1.0
2017-07-05,10.28,10.29,10.18,10.22,37903,6.59895329950546,6.60537251477735,6.53476114678653,6.56043800787411,59046.1581277141,0.0,1.0
2017-07-06,10.21,10.29,10.12,10.29,54139,6.55401879260221,6.60537251477735,6.49624585515518,6.60537251477735,84338.9693395329,0.0,1.0
2017-07-07,10.22,10.25,10.16,10.19,30740,6.56043800787411,6.57969565368978,6.52192271624275,6.54118036205843,47887.4733093932,0.0,1.0
2017-07-10,10.24,10.27,10.15,10.18,72124,6.57327643841789,6.59253408423357,6.51550350097086,6.53476114678653,112356.412653438,0.0,1.0
2017-07-11,10.23,10.25,10.2,10.21,39441,6.566857223146,6.57969565368978,6.54759957733032,6.55401879260221,61442.089615998,0.0,1.0
2017-07-12,10.24,10.245,10.19,10.21,46250,6.57327643841789,6.57648604605384,6.54118036205843,6.55401879260221,72049.3051580819,0.0,1.0
2017-07-13,10.25,10.27,10.19,10.21,51786,6.57969565368978,6.59253408423357,6.54118036205843,6.55401879260221,80673.4122576525,0.0,1.0
2017-07-14,10.26,10.26,10.22,10.22,63837,6.58611486896167,6.58611486896167,6.56043800787411,6.56043800787411,99446.7349919238,0.0,1.0
2017-07-17,10.25,10.26,10.23,10.23,29369,6.57969565368978,6.58611486896167,6.566857223146,6.566857223146,45751.6982310856,0.0,1.0
2017-07-18,10.25,10.2714,10.22,10.2446,56049,6.57969565368978,6.59343277437163,6.56043800787411,6.57622927744296,87314.4109147099,0.0,1.0
2017-07-19,10.26,10.2613,10.22,10.2613,46325,6.58611486896167,6.58694936694702,6.56043800787411,6.58694936694702,72166.1418691491,0.0,1.0
2017-07-20,10.25,10.29,10.24,10.29,33216,6.57969565368978,6.60537251477735,6.57327643841789,6.60537251477735,51744.6425974237,0.0,1.0
2017-07-21,10.2651,10.27,10.24,10.27,24866,6.58938866875034,6.59253408423357,6.57327643841789,6.59253408423357,38736.8220986133,0.0,1.0
2017-07-24,10.3,10.3,10.25,10.25,55981,6.61179173004925,6.61179173004925,6.57969565368978,6.57969565368978,87208.4789633422,0.0,1.0
2017-07-25,10.31,10.31,10.26,10.26,44361,6.61821094532114,6.61821094532114,6.58611486896167,6.58611486896167,69106.5778620036,0.0,1.0
2017-07-26,10.29,10.3,10.28,10.28,13606,6.60537251477735,6.61179173004925,6.59895329950546,6.59895329950546,21195.737210397,0.0,1.0
2017-07-27,10.28,10.315,10.22,10.28,79041,6.59895329950546,6.62142055295708,6.56043800787411,6.59895329950546,123131.873059458,0.0,1.0
2017-07-28,10.2686,10.29,10.26,10.27,42104,6.5916353940955,6.60537251477735,6.58611486896167,6.59253408423357,65590.5717702893,0.0,1.0
2017-07-31,10.2599,10.27,10.25,10.26,22102,6.58605067680896,6.59253408423357,6.57969565368978,6.58611486896167,34430.9998400848,0.0,1.0
2017-08-01,10.2813,10.3,10.26,10.26,17577,6.59978779749081,6.61179173004925,6.58611486896167,6.58611486896167,27381.8516056995,0.0,1.0
2017-08-02,10.27,10.3,10.23,10.3,119944,6.59253408423357,6.61179173004925,6.566857223146,6.61179173004925,186851.499629859,0.0,1.0
2017-08-03,10.31,10.31,10.24,10.28,20725,6.61821094532114,6.61821094532114,6.57327643841789,6.59895329950546,32285.8778248918,0.0,1.0
2017-08-04,10.3099,10.31,10.28,10.31,23652,6.61814675316842,6.61821094532114,6.59895329950546,6.61821094532114,36845.6252021395,0.0,1.0
2017-08-07,10.31,10.31,10.26,10.26,23819,6.61821094532114,6.61821094532114,6.58611486896167,6.58611486896167,37105.7816121157,0.0,1.0
2017-08-08,10.26,10.3,10.25,10.26,18349,6.58611486896167,6.61179173004925,6.57969565368978,6.58611486896167,28584.4908182842,0.0,1.0
2017-08-09,10.23,10.28,10.2,10.21,22996,6.566857223146,6.59895329950546,6.54759957733032,6.55401879260221,35823.6934360054,0.0,1.0
2017-08-10,10.08,10.26,10.08,10.26,41253,6.47056899406761,6.58611486896167,6.47056899406761,6.58611486896167,64264.8645553806,0.0,1.0
2017-08-11,10.15,10.18,9.83,10.05,18200,6.51550350097086,6.53476114678653,6.3100886122703,6.45131134825193,28352.3752189641,0.0,1.0
2017-08-14,10.19,10.21,10.15,10.15,29182,6.54118036205843,6.55401879260221,6.51550350097086,6.51550350097086,45460.3853648247,0.0,1.0
2017-08-15,10.1807,10.21,10.13,10.15,21989,6.53521049185557,6.55401879260221,6.50266507042707,6.51550350097086,34254.965862077,0.0,1.0
2017-08-16,10.17,10.26,10.17,10.17,20376,6.52834193151464,6.58611486896167,6.52834193151464,6.52834193151464,31742.197662726,0.0,1.0
2017-08-17,10.16,10.26,10.15,10.21,36818,6.52192271624275,6.58611486896167,6.51550350097086,6.55401879260221,57355.9203742758,0.0,1.0
2017-08-18,10.12,10.17,10.05,10.12,20606,6.49624585515518,6.52834193151464,6.45131134825193,6.49624585515518,32100.4969099986,0.0,1.0
2017-08-21,10.17,10.17,10.11,10.1338,14912,6.52834193151464,6.52834193151464,6.48982663988329,6.50510437223039,23230.2538057798,0.0,1.0
2017-08-22,10.18,10.22,10.1,10.13,25550,6.53476114678653,6.56043800787411,6.48340742461139,6.50266507042707,39802.3729035458,0.0,1.0
2017-08-23,10.17,10.2,10.14,10.14,11522,6.52834193151464,6.54759957733032,6.50908428569897,6.50908428569897,17949.2344655442,0.0,1.0
2017-08-24,10.15,10.17,10.15,10.17,4163,6.51550350097086,6.52834193151464,6.51550350097086,6.52834193151464,6485.21637563448,0.0,1.0
2017-08-25,10.16,10.19,10.12,10.17,13757,6.52192271624275,6.54118036205843,6.49624585515518,6.52834193151464,21430.9684553456,0.0,1.0
2017-08-28,10.2,10.2,10.0651,10.13,25870,6.54759957733032,6.54759957733032,6.46100436331249,6.50266507042707,40300.876204099,0.0,1.0
2017-08-29,10.21,10.21,10.15,10.15,5382,6.55401879260221,6.55401879260221,6.51550350097086,6.51550350097086,8384.20238617939,0.0,1.0
2017-08-30,10.19,10.21,10.16,10.16,23721,6.54118036205843,6.55401879260221,6.52192271624275,6.52192271624275,36953.1149763213,0.0,1.0
2017-08-31,10.25,10.25,10.17,10.17,21714,6.57969565368978,6.57969565368978,6.52834193151464,6.52834193151464,33826.5645881641,0.0,1.0
2017-09-01,10.29,10.3,10.2,10.2,27906,6.60537251477735,6.61179173004925,6.54759957733032,6.54759957733032,43472.6034538688,0.0,1.0
2017-09-05,10.24,10.3,10.22,10.29,14966,6.57327643841789,6.61179173004925,6.56043800787411,6.60537251477735,23314.3762377482,0.0,1.0
2017-09-06,10.28,10.28,10.2012,10.2012,6915,6.59895329950546,6.59895329950546,6.54836988316295,6.54836988316295,10772.3447603921,0.0,1.0
2017-09-07,10.28,10.29,10.25,10.251,9322,6.59895329950546,6.60537251477735,6.57969565368978,6.58033757521697,14522.0242742408,0.0,1.0
2017-09-08,10.24,10.28,10.23,10.23,11152,6.57327643841789,6.59895329950546,6.566857223146,6.566857223146,17372.8400242795,0.0,1.0
2017-09-11,10.28,10.3,10.21,10.21,19191,6.59895329950546,6.61179173004925,6.55401879260221,6.55401879260221,29896.1776278648,0.0,1.0
2017-09-12,10.26,10.31,10.26,10.28,22420,6.58611486896167,6.61821094532114,6.58611486896167,6.59895329950546,34926.3874950097,0.0,1.0
2017-09-13,10.29,10.3,10.26,10.2869,9915,6.60537251477735,6.61179173004925,6.58611486896167,6.60338255804306,15445.8132030785,0.0,1.0
2017-09-14,10.19,10.1905,10.15,10.19,26209,6.64388780640871,6.64421380679175,6.6178077757653,6.64388780640871,40197.805529224,0.16,1.0
2017-09-15,10.1,10.1937,10.06,10.17,11685,6.58520773746103,6.64630020924322,6.55912770681763,6.630847791087,17921.758083444,0.0,1.0
2017-09-18,10.13,10.21,10.11,10.18,23816,6.60476776044359,6.65692782173041,6.59172774512189,6.63736779874785,36527.5644429013,0.0,1.0
2017-09-19,10.17,10.21,10.15,10.21,36054,6.630847791087,6.65692782173041,6.6178077757653,6.65692782173041,55297.4810389806,0.0,1.0
2017-09-20,10.19,10.24,10.18,10.21,13619,6.64388780640871,6.67648784471297,6.63736779874785,6.65692782173041,20888.012266874,0.0,1.0
2017-09-21,10.2,10.24,10.15,10.24,25641,6.65040781406956,6.67648784471297,6.6178077757653,6.67648784471297,39326.640908651,0.0,1.0
2017-09-22,10.16,10.22,10.16,10.22,20124,6.62432778342615,6.66344782939126,6.62432778342615,6.66344782939126,30864.9944091764,0.0,1.0
2017-09-25,10.21,10.21,10.14,10.15,46602,6.65692782173041,6.65692782173041,6.61128776810444,6.6178077757653,71475.3761407493,0.0,1.0
2017-09-26,10.22,10.22,10.165,10.21,34339,6.66344782939126,6.66344782939126,6.62758778725658,6.65692782173041,52667.1160314405,0.0,1.0
2017-09-27,10.19,10.2,10.16,10.18,12123,6.64388780640871,6.65040781406956,6.62432778342615,6.63736779874785,18593.5364352239,0.0,1.0
2017-09-28,10.2,10.2,10.15,10.15,14406,6.65040781406956,6.65040781406956,6.6178077757653,6.6178077757653,22095.0660633371,0.0,1.0
2017-09-29,10.2,10.21,10.18,10.18,20153,6.65040781406956,6.65692782173041,6.63736779874785,6.63736779874785,30909.4728845226,0.0,1.0
2017-10-02,10.2,10.21,10.17,10.21,22392,6.65040781406956,6.65692782173041,6.630847791087,6.65692782173041,34343.5179293519,0.0,1.0
2017-10-03,10.22,10.24,10.18,10.24,22951,6.66344782939126,6.67648784471297,6.63736779874785,6.67648784471297,35200.8788851624,0.0,1.0
2017-10-04,10.2072,10.208,10.17,10.18,30610,6.65510221958537,6.65562382019824,6.630847791087,6.63736779874785,46947.7975981361,0.0,1.0
2017-10-05,10.19,10.22,10.17,10.2,25518,6.64388780640871,6.66344782939126,6.630847791087,6.65040781406956,39137.9908235621,0.0,1.0
2017-10-06,10.2,10.22,10.1901,10.22,11632,6.65040781406956,6.66344782939126,6.64395300648532,6.66344782939126,17840.4698353975,0.0,1.0
2017-10-09,10.23,10.25,10.19,10.25,16920,6.66996783705212,6.68300785237382,6.64388780640871,6.68300785237382,25950.8897536903,0.0,1.0
2017-10-10,10.28,10.3,10.18,10.18,51990,6.70256787535638,6.71560789067809,6.63736779874785,6.63736779874785,79739.1701119599,0.0,1.0
2017-10-11,10.28,10.3,10.26,10.27,18355,6.70256787535638,6.71560789067809,6.68952786003467,6.69604786769553,28151.8074130607,0.0,1.0
2017-10-12,10.3,10.3,10.28,10.28,79867,6.71560789067809,6.71560789067809,6.70256787535638,6.70256787535638,122495.254843853,0.0,1.0
2017-10-13,10.25,10.2986,10.25,10.29,8192,6.68300785237382,6.71469508960557,6.68300785237382,6.70908788301723,12564.4024150255,0.0,1.0
2017-10-16,10.3,10.3,10.23,10.23,19598,6.71560789067809,6.71560789067809,6.66996783705212,6.66996783705212,30058.2468908288,0.0,1.0
2017-10-17,10.2399,10.29,10.23,10.29,15851,6.67642264463636,6.70908788301723,6.66996783705212,6.70908788301723,24311.3211279992,0.0,1.0
2017-10-18,10.27,10.27,10.21,10.25,15547,6.69604786769553,6.69604786769553,6.65692782173041,6.68300785237382,23845.0640071291,0.0,1.0
2017-10-19,10.23,10.24,10.22,10.22,5187,6.66996783705212,6.67648784471297,6.66344782939126,6.66344782939126,7955.51212484585,0.0,1.0
2017-10-20,10.24,10.2684,10.22,10.23,22588,6.67648784471297,6.69500466646979,6.66344782939126,6.66996783705212,34644.1310730708,0.0,1.0
2017-10-23,10.21,10.25,10.21,10.23,20651,6.65692782173041,6.68300785237382,6.65692782173041,6.66996783705212,31673.2756680532,0.0,1.0
2017-10-24,10.25,10.29,10.2,10.21,17058,6.68300785237382,6.70908788301723,6.65040781406956,6.65692782173041,26162.5459467169,0.0,1.0
2017-10-25,10.21,10.21,10.2,10.2,10774,6.65692782173041,6.65692782173041,6.65040781406956,6.65040781406956,16524.5204613629,0.0,1.0
2017-10-26,10.18,10.2,10.15,10.18,27186,6.63736779874785,6.65040781406956,6.6178077757653,6.63736779874785,41696.2700262309,0.0,1.0
2017-10-27,10.2001,10.2201,10.16,10.1899,21832,6.65047301414617,6.66351302946787,6.62432778342615,6.6438226063321,33484.6232330123,0.0,1.0
2017-10-30,10.1572,10.185,10.11,10.18,34790,6.62250218128111,6.64062780257828,6.59172774512189,6.63736779874785,53358.8330100997,0.0,1.0
2017-10-31,10.1171,10.1747,10.1,10.12,135472,6.59635695056109,6.6339121946876,6.58520773746103,6.59824775278274,207778.896968791,0.0,1.0
2017-11-01,10.03,10.13,10.03,10.11,135417,6.53956768383507,6.60476776044359,6.53956768383507,6.59172774512189,207694.541239686,0.0,1.0
2017-11-02,10.03,10.0899,9.99,10.04,60641,6.53956768383507,6.57862252972357,6.51348765319166,6.54608769149592,93007.559429878,0.0,1.0
2017-11-03,10.08,10.09,10.03,10.03,24690,6.57216772213933,6.57868772980018,6.53956768383507,6.53956768383507,37868.0536654028,0.0,1.0
2017-11-06,10.04,10.05,9.98,10.05,23605,6.54608769149592,6.55260769915677,6.5069676455308,6.55260769915677,36203.9451912447,0.0,1.0
2017-11-07,10.08,10.08,9.99,9.99,39622,6.57216772213933,6.57216772213933,6.51348765319166,6.51348765319166,60769.8672470874,0.0,1.0
2017-11-08,10.09,10.09,10.0,10.0,19449,6.57868772980018,6.57868772980018,6.52000766085251,6.52000766085251,29829.7195519813,0.0,1.0
2017-11-09,9.95,9.9955,9.9,9.99,40473,6.48740762254825,6.51707365740513,6.45480758424398,6.51348765319166,62075.0804374178,0.0,1.0
2017-11-10,9.87,9.91,9.77,9.89,50010,6.43524756126143,6.46132759190484,6.3700474846529,6.44828757658313,76702.3638641876,0.0,1.0
2017-11-13,9.9,9.91,9.82,9.82,22260,6.45480758424398,6.46132759190484,6.40264752295716,6.40264752295716,34141.0641795005,0.0,1.0
2017-11-14,9.9032,9.93,9.88,9.88,24739,6.45689398669546,6.47436760722654,6.44176756892228,6.44176756892228,37943.2069513325,0.0,1.0
2017-11-15,9.88,9.9645,9.88,9.88,18266,6.44176756892228,6.49686163365648,6.44176756892228,6.44176756892228,28015.3045059638,0.0,1.0
2017-11-16,9.919,9.975,9.89,9.89,18886,6.4671955987996,6.50370764170038,6.44828757658313,6.44828757658313,28966.2236340542,0.0,1.0
2017-11-17,9.97,9.97,9.9,9.9,15988,6.50044763786995,6.50044763786995,6.45480758424398,6.45480758424398,24521.4435804965,0.0,1.0
2017-11-20,9.97,9.99,9.95,9.99,18842,6.50044763786995,6.51348765319166,6.48740762254825,6.51348765319166,28898.7390507703,0.0,1.0
2017-11-21,9.85,9.9011,9.7,9.87,116639,6.42220754593972,6.45552478508668,6.32440743102693,6.43524756126143,178893.961582783,0.0,1.0
2017-11-22,9.88,9.89,9.84,9.84,18246,6.44176756892228,6.44828757658313,6.41568753827887,6.41568753827887,27984.6296953803,0.0,1.0
2017-11-24,9.8993,9.935,9.8993,9.935,11628,6.45435118370772,6.47762761105697,6.45435118370772,6.47762761105697,17834.3348732808,0.0,1.0
2017-11-27,9.88,9.98,9.7918,9.9,14681,6.44176756892228,6.5069676455308,6.38426110135356,6.45480758424398,22516.844708861,0.0,1.0
2017-11-28,9.85,9.9098,9.83,9.89,20822,6.42220754593972,6.46119719175162,6.40916753061802,6.44828757658313,31935.5452985426,0.0,1.0
2017-11-29,9.8,9.929,9.8,9.87,34072,6.38960750763546,6.47371560646046,6.38960750763546,6.43524756126143,52257.60731015,0.0,1.0
2017-11-30,9.91,10.05,9.85,9.85,67064,6.46132759190484,6.55260769915677,6.42220754593972,6.42220754593972,102858.774848788,0.0,1.0
2017-12-01,9.99,10.0,9.95,9.96,48991,6.51348765319166,6.52000766085251,6.48740762254825,6.4939276302091,75139.4822649553,0.0,1.0
2017-12-04,9.95,10.02,9.9,10.0,67269,6.48740762254825,6.53304767617421,6.45480758424398,6.52000766085251,103173.191657269,0.0,1.0
2017-12-05,9.9064,10.0366,9.83,9.95,39907,6.45898038914693,6.54387088889123,6.40916753061802,6.48740762254825,61206.9832979031,0.0,1.0
2017-12-06,9.9,9.935,9.885,9.9,23766,6.45480758424398,6.47762761105697,6.44502757275271,6.45480758424398,36450.8774164424,0.0,1.0
2017-12-07,9.8,9.9,9.79,9.9,35915,6.45480758424398,6.52067296775668,6.44822104589271,6.52067296775668,54527.884124562,0.1,1.0
2017-12-08,9.82,9.88,9.79,9.88,20969,6.46798066094652,6.50749989105414,6.44822104589271,6.50749989105414,31836.146518389,0.0,1.0
2017-12-11,9.76,9.82,9.75,9.8,94701,6.42846143083891,6.46798066094652,6.42187489248764,6.45480758424398,143779.622845055,0.0,1.0
2017-12-12,9.74,9.82,9.73,9.76,45350,6.41528835413637,6.46798066094652,6.4087018157851,6.42846143083891,68852.5558972264,0.0,1.0
2017-12-13,9.8,9.85,9.74,9.74,36658,6.45480758424398,6.48774027600033,6.41528835413637,6.41528835413637,55655.9425376081,0.0,1.0
2017-12-14,9.81,9.85,9.77,9.83,37405,6.46139412259525,6.48774027600033,6.43504796919018,6.47456719929779,56790.0739434566,0.0,1.0
2017-12-15,9.8,9.82,9.79,9.81,18180,6.45480758424398,6.46798066094652,6.44822104589271,6.46139412259525,27601.7522869146,0.0,1.0
2017-12-18,9.74,9.84,9.72,9.76,63480,6.41528835413637,6.48115373764906,6.40211527743383,6.42846143083891,96378.395774111,0.0,1.0
2017-12-19,9.8,9.83,9.73,9.73,41784,6.45480758424398,6.47456719929779,6.4087018157851,6.4087018157851,63438.4828138856,0.0,1.0
2017-12-20,9.75,9.82,9.69,9.69,32364,6.42187489248764,6.46798066094652,6.38235566238002,6.38235566238002,49136.5847642301,0.0,1.0
2017-12-21,9.8,9.81,9.78,9.79,39167,6.45480758424398,6.46139412259525,6.44163450754144,6.44822104589271,59465.2272729144,0.0,1.0
2017-12-22,9.83,9.86,9.78,9.78,57001,6.47456719929779,6.4943268143516,6.44163450754144,6.44163450754144,86541.6656824213,0.0,1.0
2017-12-26,9.83,9.83,9.8,9.81,27371,6.47456719929779,6.47456719929779,6.45480758424398,6.46139412259525,41555.9714986325,0.0,1.0
2017-12-27,9.79,9.82,9.78,9.82,46615,6.44822104589271,6.46798066094652,6.44163450754144,6.46798066094652,70773.1398709859,0.0,1.0
2017-12-28,9.8,9.83,9.77,9.77,24585,6.45480758424398,6.47456719929779,6.43504796919018,6.43504796919018,37326.1320117599,0.0,1.0
2017-12-29,9.73,9.81,9.71,9.76,146872,6.4087018157851,6.46139412259525,6.39552873908256,6.42846143083891,222988.149718576,0.0,1.0
2018-01-02,9.85,9.87,9.76,9.76,48056,6.48774027600033,6.50091335270287,6.42846143083891,6.42846143083891,72960.935528051,0.0,1.0
2018-01-03,9.89,9.9,9.83,9.83,176668,6.51408642940541,6.52067296775668,6.47456719929779,6.47456719929779,268225.873103665,0.0,1.0
2018-01-04,9.9,9.93,9.88,9.93,187232,6.52067296775668,6.54043258281049,6.50749989105414,6.54043258281049,284264.647094807,0.0,1.0
2018-01-05,9.91,9.92,9.87,9.87,191024,6.52725950610795,6.53384604445922,6.50091335270287,6.50091335270287,290021.844271483,0.0,1.0
2018-01-08,9.89,9.93,9.88,9.88,23673,6.51408642940541,6.54043258281049,6.50749989105414,6.50749989105414,35941.4896528124,0.0,1.0
2018-01-09,9.89,9.91,9.89,9.9,18047,6.51408642940541,6.52725950610795,6.51408642940541,6.52067296775668,27399.8252762347,0.0,1.0
2018-01-10,9.87,9.91,9.85,9.89,26593,6.50091335270287,6.52725950610795,6.48774027600033,6.51408642940541,40374.7743985654,0.0,1.0
2018-01-11,9.9,9.91,9.89,9.89,26378,6.52067296775668,6.52725950610795,6.51408642940541,6.51408642940541,40048.3510354363,0.0,1.0
2018-01-12,9.91,9.92,9.9,9.9,18488,6.52725950610795,6.53384604445922,6.52067296775668,6.52067296775668,28069.3727326995,0.0,1.0
2018-01-16,9.9,9.92,9.89,9.89,72917,6.52067296775668,6.53384604445922,6.51408642940541,6.51408642940541,110706.104043177,0.0,1.0
2018-01-17,9.91,9.93,9.86,9.86,23911,6.52725950610795,6.54043258281049,6.4943268143516,6.4943268143516,36302.8327245552,0.0,1.0
2018-01-18,9.9,9.92,9.89,9.89,17951,6.52067296775668,6.53384604445922,6.51408642940541,6.51408642940541,27254.0734489771,0.0,1.0
2018-01-19,9.9,9.91,9.9,9.9,21148,6.52067296775668,6.52725950610795,6.52067296775668,6.52067296775668,32107.9129462964,0.0,1.0
2018-01-22,9.92,9.92,9.9,9.9,53574,6.53384604445922,6.53384604445922,6.52067296775668,6.52067296775668,81338.6290989638,0.0,1.0
2018-01-23,9.87,9.92,9.87,9.92,48804,6.50091335270287,6.53384604445922,6.50091335270287,6.53384604445922,74096.5851821001,0.0,1.0
2018-01-24,9.89,9.99,9.85,9.9,82019,6.51408642940541,6.5799518129181,6.48774027600033,6.52067296775668,124525.199165041,0.0,1.0
2018-01-25,9.87,9.9,9.87,9.89,21928,6.50091335270287,6.52067296775668,6.50091335270287,6.51408642940541,33292.1465427647,0.0,1.0
2018-01-26,9.93,9.93,9.89,9.92,18185,6.54043258281049,6.54043258281049,6.51408642940541,6.53384604445922,27609.3435279176,0.0,1.0
2018-01-29,9.9,9.91,9.89,9.9,30913,6.52067296775668,6.52725950610795,6.51408642940541,6.52067296775668,46933.606625159,0.0,1.0
2018-01-30,9.76,9.87,9.75,9.83,113982,6.42846143083891,6.50091335270287,6.42187489248764,6.47456719929779,173052.96640083,0.0,1.0
2018-01-31,9.72,9.77,9.69,9.71,196420,6.40211527743383,6.43504796919018,6.38235566238002,6.39552873908256,298214.311561923,0.0,1.0
2018-02-01,9.73,9.73,9.68,9.7,86719,6.4087018157851,6.4087018157851,6.37576912402875,6.38894220073129,131660.965707863,0.0,1.0
2018-02-02,9.69,9.74,9.5,9.71,105133,6.38235566238002,6.41528835413637,6.2572114337059,6.39552873908256,159617.988073718,0.0,1.0
2018-02-05,9.62,9.73,9.59,9.65,105718,6.33624989392113,6.4087018157851,6.31649027886733,6.35600950897494,160506.163271069,0.0,1.0
2018-02-06,9.61,9.61,9.34,9.34,181026,6.32966335556987,6.32966335556987,6.15182682008559,6.15182682008559,274842.398761881,0.0,1.0
2018-02-07,9.6,9.62,9.55,9.55,23703,6.3230768172186,6.33624989392113,6.29014412546225,6.29014412546225,35987.0370988304,0.0,1.0
2018-02-08,9.53,9.6,9.49,9.6,23256,6.27697104875971,6.3230768172186,6.25062489535463,6.3230768172186,35308.380153162,0.0,1.0
2018-02-09,9.53,9.53,9.37,9.45,71485,6.27697104875971,6.27697104875971,6.1715864351394,6.22427874194956,108531.972619917,0.0,1.0
2018-02-12,9.58,9.66,9.47,9.47,27670,6.30990374051606,6.36259604732621,6.23745181865209,6.23745181865209,42009.927710612,0.0,1.0
2018-02-13,9.68,9.68,9.51,9.53,38336,6.37576912402875,6.37576912402875,6.26379797205717,6.27697104875971,58203.5630182155,0.0,1.0
2018-02-14,9.62,9.63,9.57,9.6,39298,6.33624989392113,6.3428364322724,6.30331720216479,6.3230768172186,59664.1177871931,0.0,1.0
2018-02-15,9.66,9.66,9.6,9.6,20706,6.36259604732621,6.36259604732621,6.3230768172186,6.3230768172186,31436.8472416311,0.0,1.0
2018-02-16,9.68,9.69,9.6,9.64,30172,6.37576912402875,6.38235566238002,6.3230768172186,6.34942297062367,45808.5847085141,0.0,1.0
2018-02-20,9.6,9.75,9.55,9.59,95803,6.3230768172186,6.42187489248764,6.29014412546225,6.31649027886733,145452.732362116,0.0,1.0
2018-02-21,9.61,9.66,9.58,9.58,12969,6.32966335556987,6.36259604732621,6.30990374051606,6.30990374051606,19690.1609135861,0.0,1.0
2018-02-22,9.605,9.64,9.57,9.6,17230,6.32637008639423,6.34942297062367,6.30331720216479,6.3230768172186,26159.4164963442,0.0,1.0
2018-02-23,9.65,9.71,9.57,9.63,52755,6.35600950897494,6.39552873908256,6.30331720216479,6.3428364322724,80095.1838226722,0.0,1.0
2018-02-26,9.65,9.71,9.55,9.71,73272,6.35600950897494,6.39552873908256,6.29014412546225,6.39552873908256,111245.08215439,0.0,1.0
2018-02-27,9.58,9.66,9.58,9.61,71921,6.30990374051606,6.36259604732621,6.30990374051606,6.32966335556987,109193.928835379,0.0,1.0
2018-02-28,9.4,9.63,9.4,9.57,65363,6.19134605019321,6.3428364322724,6.19134605019321,6.30331720216479,99237.2571358415,0.0,1.0
2018-03-01,9.46,9.54,9.35,9.42,50673,6.23086528030083,6.28355758711098,6.15841335843686,6.20451912689575,76934.1910690221,0.0,1.0
2018-03-02,9.48,9.59,9.43,9.5,38199,6.24403835700336,6.31649027886733,6.21110566524702,6.2572114337059,57995.5630147333,0.0,1.0
2018-03-05,9.5,9.55,9.43,9.48,23915,6.2572114337059,6.29014412546225,6.21110566524702,6.24403835700336,36308.9057173577,0.0,1.0
2018-03-06,9.43,9.53,9.32,9.52,43130,6.21110566524702,6.27697104875971,6.13865374338305,6.27038451040844,65482.0448918936,0.0,1.0
2018-03-07,9.4501,9.4854,9.41,9.45,57356,6.22434460733307,6.24759508771305,6.19793258854448,6.22427874194956,87080.6437936344,0.0,1.0
2018-03-08,9.47,9.51,9.42,9.42,29194,6.23745181865209,6.26379797205717,6.20451912689575,6.20451912689575,44323.737968327,0.0,1.0
2018-03-09,9.57,9.59,9.48,9.48,34581,6.30331720216479,6.31649027886733,6.24403835700336,6.24403835700336,52502.5410249611,0.0,1.0
2018-03-12,9.59,9.62,9.52,9.52,25976,6.31649027886733,6.33624989392113,6.27038451040844,6.27038451040844,39438.015258795,0.0,1.0
2018-03-13,9.56,9.61,9.56,9.56,14869,6.29673066381352,6.32966335556987,6.29673066381352,6.29673066381352,22574.8324947268,0.0,1.0
2018-03-14,9.47,9.48,9.44,9.46,16524,6.30331720216479,6.3099732921354,6.28334893225297,6.29666111219418,24825.3855836826,0.1,1.0
2018-03-15,9.49,9.49,9.41,9.43,23624,6.316629382106,6.316629382106,6.26338066234115,6.27669284228236,35492.3087042433,0.0,1.0
2018-03-16,9.46,9.49,9.46,9.46,13458,6.29666111219418,6.316629382106,6.29666111219418,6.29666111219418,20219.077655846,0.0,1.0
2018-03-19,9.39,9.49,9.31,9.49,52556,6.25006848239993,6.316629382106,6.19681976263508,6.316629382106,78959.2692287594,0.0,1.0
2018-03-20,9.41,9.45,9.38,9.4,36336,6.26338066234115,6.29000502222357,6.24341239242933,6.25672457237054,54590.6082406614,0.0,1.0
2018-03-21,9.41,9.46,9.35,9.46,50398,6.26338066234115,6.29666111219418,6.2234441225175,6.29666111219418,75717.1255535241,0.0,1.0
2018-03-22,9.34,9.4,9.3,9.38,65345,6.2167880325469,6.25672457237054,6.19016367266447,6.24341239242933,98173.2522976117,0.0,1.0
2018-03-23,9.27,9.35,9.24,9.33,45017,6.17019540275265,6.2234441225175,6.15022713284083,6.21013194257629,67632.7997349696,0.0,1.0
2018-03-26,9.28,9.41,9.2,9.41,118073,6.17685149272326,6.26338066234115,6.1236027729584,6.26338066234115,177390.931494925,0.0,1.0
2018-03-27,9.27,9.37,9.23,9.23,35849,6.17019540275265,6.23675630245872,6.14357104287022,6.14357104287022,53858.9474576032,0.0,1.0
2018-03-28,9.27,9.35,9.18,9.31,29190,6.17019540275265,6.2234441225175,6.11029059301719,6.19681976263508,43854.5754773477,0.0,1.0
2018-03-29,9.32,9.45,9.21,9.24,53818,6.20347585260568,6.29000502222357,6.13025886292901,6.15022713284083,80855.2772538507,0.0,1.0
2018-04-02,9.22,9.32,9.19,9.27,53910,6.13691495289961,6.20347585260568,6.11694668298779,6.17019540275265,80993.4965393566,0.0,1.0
2018-04-03,9.25,9.29,9.2,9.21,39172,6.15688322281143,6.18350758269386,6.1236027729584,6.13025886292901,58851.3679547333,0.0,1.0
2018-04-04,9.32,9.44,9.14,9.14,29880,6.20347585260568,6.28334893225297,6.08366623313476,6.08366623313476,44891.2201186417,0.0,1.0
2018-04-05,9.36,9.36,9.27,9.34,22273,6.23010021248811,6.23010021248811,6.17019540275265,6.2167880325469,33462.5885442606,0.0,1.0
2018-04-06,9.31,9.35,9.23,9.33,29235,6.19681976263508,6.2234441225175,6.14357104287022,6.21013194257629,43922.1827365625,0.0,1.0
2018-04-09,9.35,9.35,9.13,9.27,35839,6.2234441225175,6.2234441225175,6.07701014316415,6.17019540275265,53843.9236222222,0.0,1.0
2018-04-10,9.36,9.37,9.29,9.3,20968,6.23010021248811,6.23675630245872,6.18350758269386,6.19016367266447,31501.9780270307,0.0,1.0
2018-04-11,9.35,9.36,9.3,9.35,31655,6.2234441225175,6.23010021248811,6.19016367266447,6.2234441225175,47557.9508987819,0.0,1.0
2018-04-12,9.35,9.38,9.35,9.35,37212,6.2234441225175,6.24341239242933,6.2234441225175,6.2234441225175,55906.6962200433,0.0,1.0
2018-04-13,9.36,9.37,9.32,9.37,27511,6.23010021248811,6.23675630245872,6.20347585260568,6.23675630245872,41332.0735168658,0.0,1.0
2018-04-16,9.38,9.4,9.3,9.35,18317,6.24341239242933,6.25672457237054,6.19016367266447,6.2234441225175,27519.1592675087,0.0,1.0
2018-04-17,9.4,9.48,9.38,9.4,26685,6.25672457237054,6.3099732921354,6.24341239242933,6.25672457237054,40091.1047143893,0.0,1.0
2018-04-18,9.45,9.47,9.4,9.4,25918,6.29000502222357,6.30331720216479,6.25672457237054,6.25672457237054,38938.7765406612,0.0,1.0
2018-04-19,9.41,9.42,9.34,9.42,14186,6.26338066234115,6.27003675231175,6.2167880325469,6.27003675231175,21312.812871588,0.0,1.0
2018-04-20,9.36,9.38,9.31,9.38,7247,6.23010021248811,6.24341239242933,6.19681976263508,6.24341239242933,10887.7735006625,0.0,1.0
2018-04-23,9.32,9.35,9.18,9.31,34899,6.20347585260568,6.2234441225175,6.11029059301719,6.19681976263508,52431.6830964015,0.0,1.0
2018-04-24,9.38,9.38,9.3,9.32,54026,6.24341239242933,6.24341239242933,6.19016367266447,6.20347585260568,81167.7730297769,0.0,1.0
2018-04-25,9.3,9.37,9.3,9.35,21316,6.19016367266447,6.23675630245872,6.19016367266447,6.2234441225175,32024.807498292,0.0,1.0
2018-04-26,9.4,9.41,9.22,9.22,20092,6.25672457237054,6.26338066234115,6.13691495289961,6.13691495289961,30185.8900476489,0.0,1.0
2018-04-27,9.37,9.37,9.31,9.36,14708,6.23675630245872,6.23675630245872,6.19681976263508,6.23010021248811,22097.05707848,0.0,1.0
2018-04-30,9.33,9.4,9.3,9.4,19334,6.21013194257629,6.25672457237054,6.19016367266447,6.25672457237054,29047.0833257637,0.0,1.0
2018-05-01,9.38,9.39,9.26,9.32,24078,6.24341239242933,6.25006848239993,6.16353931278204,6.20347585260568,36174.390830544,0.0,1.0
2018-05-02,9.34,9.38,9.26,9.37,15456,6.2167880325469,6.24341239242933,6.16353931278204,6.23675630245872,23220.8399649841,0.0,1.0
2018-05-03,9.34,9.35,9.23,9.28,19119,6.2167880325469,6.2234441225175,6.14357104287022,6.17685149272326,28724.0708650706,0.0,1.0
2018-05-04,9.35,9.36,9.29,9.29,17995,6.2234441225175,6.23010021248811,6.18350758269386,6.18350758269386,27035.3917682382,0.0,1.0
2018-05-07,9.38,9.41,9.31,9.32,22104,6.24341239242933,6.26338066234115,6.19681976263508,6.20347585260568,33208.6857263204,0.0,1.0
2018-05-08,9.34,9.34,9.27,9.33,15553,6.2167880325469,6.2167880325469,6.17019540275265,6.21013194257629,23366.5711681805,0.0,1.0
2018-05-09,9.3,9.35,9.28,9.28,31658,6.19016367266447,6.2234441225175,6.17685149272326,6.17685149272326,47562.4580493962,0.0,1.0
2018-05-10,9.35,9.4,9.3,9.33,30031,6.2234441225175,6.25672457237054,6.19016367266447,6.21013194257629,45118.0800328959,0.0,1.0
2018-05-11,9.46,9.46,9.34,9.34,35569,6.29666111219418,6.29666111219418,6.2167880325469,6.2167880325469,53438.2800669333,0.0,1.0
2018-05-14,9.37,9.5,9.34,9.5,27111,6.23675630245872,6.32328547207661,6.2167880325469,6.32328547207661,40731.1201016229,0.0,1.0
2018-05-15,9.45,9.47,9.35,9.39,44474,6.29000502222357,6.30331720216479,6.2234441225175,6.25006848239993,66817.0054737775,0.0,1.0
2018-05-16,9.48,9.5,9.37,9.37,18736,6.3099732921354,6.32328547207661,6.23675630245872,6.23675630245872,28148.6579699756,0.0,1.0
2018-05-17,9.41,9.5,9.38,9.5,32962,6.26338066234115,6.32328547207661,6.24341239242933,6.32328547207661,49521.5661830879,0.0,1.0
2018-05-18,9.4,9.41,9.4,9.4,6781,6.25672457237054,6.26338066234115,6.25672457237054,6.25672457237054,10187.6627719046,0.0,1.0
2018-05-21,9.38,9.41,9.36,9.37,27759,6.24341239242933,6.26338066234115,6.23010021248811,6.23675630245872,41704.6646343164,0.0,1.0
2018-05-22,9.38,9.46,9.36,9.36,51390,6.24341239242933,6.29666111219418,6.23010021248811,6.23010021248811,77207.4900233264,0.0,1.0
2018-05-23,9.37,9.41,9.36,9.39,9840,6.23675630245872,6.26338066234115,6.23010021248811,6.25006848239993,14783.4540149744,0.0,1.0
2018-05-24,9.4107,9.44,9.38,9.38,36620,6.26384658863909,6.28334893225297,6.24341239242933,6.24341239242933,55017.2851654838,0.0,1.0
2018-05-25,9.38,9.46,9.38,9.46,9508,6.24341239242933,6.29666111219418,6.24341239242933,6.29666111219418,14284.6626803228,0.0,1.0
2018-05-29,9.32,9.38,9.29,9.37,23684,6.20347585260568,6.24341239242933,6.18350758269386,6.23675630245872,35582.4517165298,0.0,1.0
2018-05-30,9.34,9.39,9.24,9.28,9204,6.2167880325469,6.25006848239993,6.15022713284083,6.17685149272326,13827.9380847382,0.0,1.0
2018-05-31,9.28,9.36,9.24,9.36,16726,6.17685149272326,6.23010021248811,6.15022713284083,6.23010021248811,25128.8670583802,0.0,1.0
2018-06-01,9.32,9.44,9.24,9.44,34250,6.20347585260568,6.28334893225297,6.15022713284083,6.28334893225297,51456.6361801699,0.0,1.0
2018-06-04,9.31,9.33,9.28,9.29,15584,6.19681976263508,6.21013194257629,6.17685149272326,6.18350758269386,23413.1450578618,0.0,1.0
2018-06-05,9.3,9.35,9.27,9.27,17192,6.19016367266447,6.2234441225175,6.17019540275265,6.17019540275265,25828.9777871381,0.0,1.0
2018-06-06,9.31,9.34,9.29,9.32,28960,6.19681976263508,6.2167880325469,6.18350758269386,6.20347585260568,43509.0272635831,0.0,1.0
2018-06-07,9.34,9.5,9.31,9.31,32233,6.2167880325469,6.32328547207661,6.19681976263508,6.19681976263508,48426.3285838078,0.0,1.0
2018-06-08,9.36,9.38,9.3,9.3,6920,6.23010021248811,6.24341239242933,6.19016367266447,6.19016367266447,10396.4940837015,0.0,1.0
2018-06-11,9.27,9.4,9.23,9.33,36434,6.17019540275265,6.25672457237054,6.14357104287022,6.21013194257629,54737.8418273959,0.0,1.0
2018-06-12,9.33,9.33,9.3,9.3,11202,6.21013194257629,6.21013194257629,6.19016367266447,6.19016367266447,16829.7003938763,0.0,1.0
2018-06-13,9.35,9.35,9.3,9.3,6875,6.2234441225175,6.2234441225175,6.19016367266447,6.19016367266447,10328.8868244867,0.0,1.0
2018-06-14,9.26,9.29,9.22,9.26,29654,6.23010021248811,6.25028412246377,6.20318833252056,6.23010021248811,44075.7019364757,0.1,1.0
2018-06-15,9.26,9.27,9.23,9.23,15511,6.23010021248811,6.23682818248,6.20991630251245,6.20991630251245,23054.5023516785,0.0,1.0
2018-06-18,9.24,9.28,9.23,9.23,22192,6.21664427250434,6.24355615247189,6.20991630251245,6.20991630251245,32984.6893294081,0.0,1.0
2018-06-19,9.17,9.23,9.15,9.23,29996,6.16954848256112,6.20991630251245,6.15609254257735,6.20991630251245,44584.027628196,0.0,1.0
2018-06-20,9.2,9.23,9.15,9.15,23086,6.18973239253678,6.20991630251245,6.15609254257735,6.15609254257735,34313.4705235543,0.0,1.0
2018-06-21,9.2,9.25,9.18,9.23,13676,6.18973239253678,6.22337224249622,6.17627645255301,6.20991630251245,20327.0823390855,0.0,1.0
2018-06-22,9.16,9.25,9.16,9.24,40362,6.16282051256923,6.22337224249622,6.16282051256923,6.21664427250434,59991.3496175907,0.0,1.0
2018-06-25,9.08,9.23,9.05,9.12,72303,6.10899675263413,6.20991630251245,6.08881284265847,6.13590863260168,107466.293825892,0.0,1.0
2018-06-26,9.16,9.18,9.09,9.09,33037,6.16282051256923,6.17627645255301,6.11572472262602,6.11572472262602,49103.9645536976,0.0,1.0
2018-06-27,9.18,9.22,9.16,9.21,47060,6.17627645255301,6.20318833252056,6.16282051256923,6.19646036252867,69946.8042466631,0.0,1.0
2018-06-28,9.18,9.18,9.1,9.1,15173,6.17627645255301,6.17627645255301,6.12245269261791,6.12245269261791,22552.1219896859,0.0,1.0
2018-06-29,9.18,9.19,9.16,9.19,9306,6.17627645255301,6.1830044225449,6.16282051256923,6.1830044225449,13831.809611548,0.0,1.0
2018-07-02,9.12,9.15,9.1,9.11,28359,6.13590863260168,6.15609254257735,6.12245269261791,6.12918066260979,42150.9014371254,0.0,1.0
2018-07-03,9.11,9.14,9.1,9.1,26208,6.12918066260979,6.14936457258546,6.12245269261791,6.12245269261791,38953.8003760422,0.0,1.0
2018-07-05,9.15,9.18,9.11,9.11,30207,6.15609254257735,6.17627645255301,6.12918066260979,6.12918066260979,44897.6437713334,0.0,1.0
2018-07-06,9.18,9.2,9.15,9.15,18487,6.17627645255301,6.18973239253678,6.15609254257735,6.15609254257735,27477.8276691046,0.0,1.0
2018-07-09,9.26,9.26,9.14,9.14,15671,6.23010021248811,6.23010021248811,6.14936457258546,6.14936457258546,23292.3155407874,0.0,1.0
2018-07-10,9.26,9.27,9.23,9.23,6721,6.23010021248811,6.23682818248,6.20991630251245,6.20991630251245,9989.64027500686,0.0,1.0
2018-07-11,9.23,9.24,9.19,9.19,8069,6.20991630251245,6.21664427250434,6.1830044225449,6.1830044225449,11993.2163932496,0.0,1.0
2018-07-12,9.29,9.29,9.19,9.19,13699,6.25028412246377,6.25028412246377,6.1830044225449,6.1830044225449,20361.2679850199,0.0,1.0
2018-07-13,9.26,9.35,9.24,9.27,32698,6.23010021248811,6.2906519424151,6.21664427250434,6.23682818248,48600.0978592731,0.0,1.0
2018-07-16,9.25,9.28,9.2,9.2,19213,6.22337224249622,6.24355615247189,6.18973239253678,6.18973239253678,28556.9050146863,0.0,1.0
2018-07-17,9.3,9.3,9.24,9.24,8973,6.25701209245566,6.25701209245566,6.21664427250434,6.21664427250434,13336.860911715,0.0,1.0
2018-07-18,9.24,9.29,9.23,9.23,18571,6.21664427250434,6.25028412246377,6.20991630251245,6.20991630251245,27602.6795933867,0.0,1.0
2018-07-19,9.25,9.28,9.25,9.25,23169,6.22337224249622,6.24355615247189,6.22337224249622,6.22337224249622,34436.8361154045,0.0,1.0
2018-07-20,9.25,9.27,9.25,9.25,11052,6.22337224249622,6.23682818248,6.22337224249622,6.22337224249622,16426.9460376991,0.0,1.0
2018-07-23,9.24,9.27,9.21,9.21,15348,6.21664427250434,6.23682818248,6.19646036252867,6.19646036252867,22812.2301652738,0.0,1.0
2018-07-24,9.26,9.27,9.25,9.25,32566,6.23010021248811,6.23682818248,6.22337224249622,6.22337224249622,48403.9019782582,0.0,1.0
2018-07-25,9.25,9.28,9.25,9.28,21126,6.22337224249622,6.24355615247189,6.22337224249622,6.24355615247189,31400.2589569699,0.0,1.0
2018-07-26,9.19,9.27,9.08,9.25,19164,6.1830044225449,6.23682818248,6.10899675263413,6.22337224249622,28484.0747255217,0.0,1.0
2018-07-27,9.15,9.25,9.13,9.19,31802,6.15609254257735,6.22337224249622,6.14263660259357,6.1830044225449,47268.344000263,0.0,1.0
2018-07-30,9.12,9.21,9.12,9.17,13738,6.13590863260168,6.19646036252867,6.13590863260168,6.16954848256112,20419.2349498652,0.0,1.0
2018-07-31,9.16,9.2,9.09,9.09,9954,6.16282051256923,6.18973239253678,6.11572472262602,6.11572472262602,14794.9530274391,0.0,1.0
2018-08-01,9.21,9.21,9.12,9.12,22582,6.19646036252867,6.19646036252867,6.13590863260168,6.13590863260168,33564.3589778612,0.0,1.0
2018-08-02,9.16,9.22,9.15,9.15,108056,6.16282051256923,6.20318833252056,6.15609254257735,6.15609254257735,160607.137264714,0.0,1.0
2018-08-03,9.23,9.24,9.17,9.18,19675,6.20991630251245,6.21664427250434,6.16954848256112,6.17627645255301,29243.5905982383,0.0,1.0
2018-08-06,9.24,9.25,9.19,9.19,15790,6.21664427250434,6.22337224249622,6.1830044225449,6.1830044225449,23469.1891001872,0.0,1.0
2018-08-07,9.28,9.28,9.22,9.22,11624,6.24355615247189,6.24355615247189,6.20318833252056,6.20318833252056,17277.1281887635,0.0,1.0
2018-08-08,9.26,9.3,9.22,9.23,47318,6.23010021248811,6.25701209245566,6.20318833252056,6.20991630251245,70330.2780141012,0.0,1.0
2018-08-09,9.22,9.26,9.22,9.23,9494,6.20318833252056,6.23010021248811,6.20318833252056,6.20991630251245,14111.2401087509,0.0,1.0
2018-08-10,9.2,9.2,9.2,9.2,2588,6.18973239253678,6.18973239253678,6.18973239253678,6.18973239253678,3846.62833383689,0.0,1.0
2018-08-13,9.2,9.24,9.2,9.21,18248,6.18973239253678,6.21664427250434,6.18973239253678,6.19646036252867,27122.5942178731,0.0,1.0
2018-08-14,9.12,9.2515,9.1,9.24,44222,6.13590863260168,6.22438143799501,6.12245269261791,6.21664427250434,65728.5928048435,0.0,1.0
2018-08-15,9.09,9.15,9.02,9.09,89834,6.11572472262602,6.15609254257735,6.0686289326828,6.11572472262602,133523.187690071,0.0,1.0
2018-08-16,9.09,9.14,9.08,9.08,28780,6.11572472262602,6.14936457258546,6.10899675263413,6.10899675263413,42776.6473909682,0.0,1.0
2018-08-17,9.17,9.17,9.09,9.09,15434,6.16954848256112,6.16954848256112,6.11572472262602,6.11572472262602,22940.0547544198,0.0,1.0
2018-08-20,9.2,9.2,9.18,9.19,7335,6.18973239253678,6.18973239253678,6.17627645255301,6.1830044225449,10902.2483882124,0.0,1.0
2018-08-21,9.22,9.22,9.17,9.17,24669,6.20318833252056,6.20318833252056,6.16954848256112,6.16954848256112,36666.3347633007,0.0,1.0
2018-08-22,9.14,9.23,9.12,9.23,29411,6.14936457258546,6.20991630251245,6.13590863260168,6.20991630251245,43714.5231555165,0.0,1.0
2018-08-23,9.2,9.21,9.14,9.14,25974,6.18973239253678,6.19646036252867,6.14936457258546,6.14936457258546,38605.9985869704,0.0,1.0
2018-08-24,9.16,9.23,9.15,9.22,23954,6.16282051256923,6.20991630251245,6.15609254257735,6.20318833252056,35603.6070744702,0.0,1.0
2018-08-27,9.15,9.23,9.14,9.2,31039,6.15609254257735,6.20991630251245,6.14936457258546,6.18973239253678,46134.2723546998,0.0,1.0
2018-08-28,9.22,9.26,9.16,9.16,45645,6.20318833252056,6.23010021248811,6.16282051256923,6.16282051256923,67843.643855481,0.0,1.0
2018-08-29,9.19,9.25,9.12,9.22,43136,6.1830044225449,6.22337224249622,6.13590863260168,6.20318833252056,64114.4357837666,0.0,1.0
2018-08-30,9.18,9.22,9.18,9.22,29373,6.17627645255301,6.20318833252056,6.17627645255301,6.20318833252056,43658.0425231032,0.0,1.0
2018-08-31,9.22,9.23,9.19,9.19,23050,6.20318833252056,6.20991630251245,6.1830044225449,6.1830044225449,34259.9625560048,0.0,1.0
2018-09-04,9.2,9.26,9.18,9.23,41447,6.18973239253678,6.23010021248811,6.17627645255301,6.20991630251245,61604.0203062356,0.0,1.0
2018-09-05,9.15,9.22,9.12,9.12,28249,6.15609254257735,6.20318833252056,6.13590863260168,6.13590863260168,41987.4048696129,0.0,1.0
2018-09-06,9.15,9.21,9.12,9.16,32595,6.15609254257735,6.19646036252867,6.13590863260168,6.16282051256923,48447.0056187841,0.0,1.0
2018-09-07,9.16,9.29,9.11,9.24,37798,6.16282051256923,6.25028412246377,6.12918066260979,6.21664427250434,56180.3932621201,0.0,1.0
2018-09-10,9.14,9.22,9.14,9.21,34438,6.14936457258546,6.20318833252056,6.14936457258546,6.19646036252867,51186.3162908326,0.0,1.0
2018-09-11,9.18,9.18,9.1,9.1,15698,6.17627645255301,6.17627645255301,6.12245269261791,6.12245269261791,23332.4465164496,0.0,1.0
2018-09-12,9.22,9.22,9.14,9.14,18761,6.20318833252056,6.20318833252056,6.14936457258546,6.14936457258546,27885.0827554536,0.0,1.0
2018-09-13,9.08,9.14,9.05,9.13,30314,6.17627645255301,6.21708885201922,6.1558702528199,6.21028678544152,44565.8678193109,0.1,1.0
2018-09-14,9.12,9.14,9.08,9.14,17931,6.20348471886381,6.21708885201922,6.17627645255301,6.21708885201922,26361.1062831716,0.0,1.0
2018-09-17,9.11,9.14,9.1037,9.13,17932,6.19668265228611,6.21708885201922,6.19239735034216,6.21028678544152,26362.5764246185,0.0,1.0
2018-09-18,9.11,9.15,9.06,9.08,65682,6.19668265228611,6.22389091859692,6.16267231939761,6.17627645255301,96561.8305109184,0.0,1.0
2018-09-19,9.18,9.18,9.08,9.08,25567,6.24429711833002,6.24429711833002,6.17627645255301,6.17627645255301,37587.1063711923,0.0,1.0
2018-09-20,9.16,9.18,9.07,9.16,46154,6.23069298517462,6.24429711833002,6.16947438597531,6.23069298517462,67852.9083371537,0.0,1.0
2018-09-21,9.14,9.17,9.1,9.17,13316,6.21708885201922,6.23749505175232,6.18988058570841,6.23749505175232,19576.403506035,0.0,1.0
2018-09-24,9.19,9.19,9.11,9.16,38090,6.25109918490773,6.25109918490773,6.19668265228611,6.23069298517462,55997.6877098882,0.0,1.0
2018-09-25,9.25,9.25,9.15,9.2,42984,6.29191158437393,6.29191158437393,6.22389091859692,6.25790125148543,63192.5599506915,0.0,1.0
2018-09-26,9.17,9.24,9.17,9.18,61048,6.23749505175232,6.28510951779623,6.23749505175232,6.24429711833002,89749.195046292,0.0,1.0
2018-09-27,9.18,9.22,9.13,9.22,28300,6.24429711833002,6.27150538464083,6.21028678544152,6.27150538464083,41605.0029453883,0.0,1.0
2018-09-28,9.09,9.15,9.04,9.13,50779,6.18307851913071,6.22389091859692,6.1490681862422,6.21028678544152,74652.3125287587,0.0,1.0
2018-10-01,9.05,9.11,9.04,9.09,140542,6.1558702528199,6.19668265228611,6.1490681862422,6.18307851913071,206616.619220875,0.0,1.0
2018-10-02,9.0,9.07,8.94,9.0,99429,6.1218599199314,6.16947438597531,6.08104752046519,6.1218599199314,146174.693917209,0.0,1.0
2018-10-03,8.98,9.0,8.97,8.98,26844,6.10825578677599,6.1218599199314,6.10145372019829,6.10825578677599,39464.4769987987,0.0,1.0
2018-10-04,8.86,9.0,8.74,8.98,90136,6.02663098784357,6.1218599199314,5.94500618891116,6.10825578677599,132512.669451785,0.0,1.0
2018-10-05,8.92,9.0,8.81,8.81,31133,6.06744338730978,6.1218599199314,5.99262065495507,5.99262065495507,45769.9136642676,0.0,1.0
2018-10-08,8.91,8.92,8.85,8.86,21679,6.06064132073208,6.06744338730978,6.01982892126587,6.02663098784357,31871.1964259036,0.0,1.0
2018-10-09,8.84,8.89,8.84,8.84,10450,6.01302685468817,6.04703718757668,6.01302685468817,6.01302685468817,15362.9781194102,0.0,1.0
2018-10-10,8.86,8.94,8.86,8.86,45202,6.02663098784357,6.08104752046519,6.02663098784357,6.02663098784357,66453.3336797682,0.0,1.0
2018-10-11,8.87,8.89,8.84,8.89,14459,6.03343305442128,6.04703718757668,6.01302685468817,6.04703718757668,21256.7751797657,0.0,1.0
2018-10-12,8.92,8.97,8.89,8.91,24387,6.06744338730978,6.10145372019829,6.04703718757668,6.06064132073208,35852.3394639288,0.0,1.0
2018-10-15,8.81,9.0,8.81,8.95,25936,5.99262065495507,6.1218599199314,5.99262065495507,6.08784958704289,38129.5885650738,0.0,1.0
2018-10-16,8.87,8.9,8.81,8.81,7214,6.03343305442128,6.05383925415438,5.99262065495507,5.99262065495507,10605.6003974569,0.0,1.0
2018-10-17,8.88,8.9,8.87,8.87,11460,6.04023512099898,6.05383925415438,6.03343305442128,6.03343305442128,16847.820980712,0.0,1.0
2018-10-18,8.83,8.93,8.8,8.8,24279,6.00622478811047,6.07424545388749,5.98581858837737,5.98581858837737,35693.5641876707,0.0,1.0
2018-10-19,8.9,8.98,8.83,8.83,37910,6.05383925415438,6.10825578677599,6.00622478811047,6.00622478811047,55733.0622494583,0.0,1.0
2018-10-22,8.83,8.95,8.83,8.88,29328,6.00622478811047,6.08784958704289,6.00622478811047,6.04023512099898,43116.3083527331,0.0,1.0
2018-10-23,8.77,8.89,8.73,8.82,28238,5.96541238864426,6.04703718757668,5.93820412233345,5.99942272153277,41513.8541756846,0.0,1.0
2018-10-24,8.56,8.79,8.54,8.73,41009,5.82256899051253,5.97901652179966,5.80896485735712,5.93820412233345,60289.0305931953,0.0,1.0
2018-10-25,8.96,8.97,8.62,8.62,125015,6.09465165362059,6.10145372019829,5.86338138997874,5.86338138997874,183789.732975891,0.0,1.0
2018-10-26,8.91,9.15,8.8,8.86,53172,6.06064132073208,6.22389091859692,5.98581858837737,6.02663098784357,78170.3610110313,0.0,1.0
2018-10-29,8.92,9.04,8.87,8.9,76180,6.06744338730978,6.1490681862422,6.03343305442128,6.05383925415438,111995.375419777,0.0,1.0
2018-10-30,8.86,8.93,8.7,8.9,40012,6.02663098784357,6.07424545388749,5.91779792260035,6.05383925415438,58823.2995707023,0.0,1.0
2018-10-31,8.85,8.93,8.81,8.88,28550,6.01982892126587,6.07424545388749,5.99262065495507,6.04023512099898,41972.5383070966,0.0,1.0
2018-11-01,8.82,8.9,8.81,8.85,37175,5.99942272153277,6.05383925415438,5.99262065495507,6.01982892126587,54652.5082860356,0.0,1.0
2018-11-02,8.89,8.92,8.83,8.83,57541,6.04703718757668,6.06744338730978,6.00622478811047,6.00622478811047,84593.4089922468,0.0,1.0
2018-11-05,8.91,8.99,8.91,8.92,30659,6.06064132073208,6.11505785335369,6.06064132073208,6.06744338730978,45073.0666184685,0.0,1.0
2018-11-06,8.89,8.94,8.86,8.86,10686,6.04703718757668,6.08104752046519,6.02663098784357,6.02663098784357,15709.9315008629,0.0,1.0
2018-11-07,8.99,9.01,8.87,8.87,13197,6.11505785335369,6.1286619865091,6.03343305442128,6.03343305442128,19401.4566738618,0.0,1.0
2018-11-08,8.97,9.01,8.96,9.01,15031,6.10145372019829,6.1286619865091,6.09465165362059,6.1286619865091,22097.6960873545,0.0,1.0
2018-11-09,9.01,9.01,8.97,8.97,11008,6.1286619865091,6.1286619865091,6.10145372019829,6.10145372019829,16183.3170467432,0.0,1.0
2018-11-12,8.91,9.06,8.91,8.99,21727,6.06064132073208,6.16267231939761,6.06064132073208,6.11505785335369,31941.7632153516,0.0,1.0
2018-11-13,8.9,9.02,8.86,8.97,40243,6.05383925415438,6.1354640530868,6.02663098784357,6.10145372019829,59162.9022449208,0.0,1.0
2018-11-14,8.91,8.95,8.89,8.89,4790,6.06064132073208,6.08784958704289,6.04703718757668,6.04703718757668,7041.9775303325,0.0,1.0
2018-11-15,8.9,8.93,8.86,8.91,26310,6.05383925415438,6.07424545388749,6.02663098784357,6.06064132073208,38679.4214661896,0.0,1.0
2018-11-16,9.02,9.04,8.97,8.99,53791,6.1354640530868,6.1490681862422,6.10145372019829,6.11505785335369,79080.3785666212,0.0,1.0
2018-11-19,9.16,9.2,8.98,9.0,69183,6.23069298517462,6.25790125148543,6.10825578677599,6.1218599199314,101708.795716283,0.0,1.0
2018-11-20,9.14,9.14,9.01,9.1,42050,6.21708885201922,6.21708885201922,6.1286619865091,6.18988058570841,61819.4478393489,0.0,1.0
2018-11-21,9.08,9.24,9.08,9.17,23566,6.17627645255301,6.28510951779623,6.17627645255301,6.23749505175232,34645.3533360784,0.0,1.0
2018-11-23,9.08,9.0947,9.06,9.06,11714,6.17627645255301,6.18627549042223,6.16267231939761,6.16267231939761,17221.2369082077,0.0,1.0
2018-11-26,9.09,9.15,8.98,9.07,21464,6.18307851913071,6.22389091859692,6.10825578677599,6.16947438597531,31555.1160148344,0.0,1.0
2018-11-27,9.13,9.19,9.1,9.19,20254,6.21028678544152,6.25109918490773,6.18988058570841,6.25109918490773,29776.2448641658,0.0,1.0
2018-11-28,9.17,9.17,9.11,9.11,13760,6.23749505175232,6.23749505175232,6.19668265228611,6.19668265228611,20229.1463084291,0.0,1.0
2018-11-29,9.14,9.19,9.12,9.12,19875,6.21708885201922,6.25109918490773,6.20348471886381,6.20348471886381,29219.0612558159,0.0,1.0
2018-11-30,9.15,9.18,9.12,9.12,5108,6.22389091859692,6.24429711833002,6.20348471886381,6.20348471886381,7509.48251042555,0.0,1.0
2018-12-03,9.15,9.21,9.15,9.19,15465,6.22389091859692,6.26470331806313,6.22389091859692,6.25109918490773,22735.7374752802,0.0,1.0
2018-12-04,9.17,9.17,8.99,9.15,78444,6.23749505175232,6.23749505175232,6.11505785335369,6.22389091859692,115323.775655408,0.0,1.0
2018-12-06,9.0,9.14,8.9419,8.95,29126,6.18988058570841,6.28616761704165,6.14992146770512,6.15549236023225,42348.7975850829,0.1,1.0
2018-12-07,9.04,9.07,8.97,8.97,28314,6.21739116608934,6.23802410137503,6.16924765042272,6.16924765042272,41168.160915472,0.0,1.0
2018-12-10,9.03,9.06,9.03,9.05,6401,6.21051352099411,6.2311464562798,6.21051352099411,6.22426881118457,9306.96468248697,0.0,1.0
2018-12-11,9.02,9.12,9.02,9.02,28701,6.20363587589887,6.27241232685119,6.20363587589887,6.20363587589887,41730.8535153974,0.0,1.0
2018-12-12,9.12,9.2,9.09,9.12,36253,6.27241232685119,6.32743348761304,6.2517793915655,6.27241232685119,52711.3561371974,0.0,1.0
2018-12-13,9.08,9.18,9.07,9.14,25166,6.24490174647026,6.31367819742258,6.23802410137503,6.28616761704165,36591.0128416603,0.0,1.0
2018-12-14,8.95,9.1,8.93,9.08,27643,6.15549236023225,6.25865703666073,6.14173707004179,6.24490174647026,40192.5362783921,0.0,1.0
2018-12-17,9.12,9.26,9.02,9.02,172253,6.27241232685119,6.36869935818443,6.20363587589887,6.20363587589887,250453.458436561,0.0,1.0
2018-12-18,9.13,9.22,9.13,9.22,72991,6.27928997194642,6.34118877780351,6.27928997194642,6.34118877780351,106127.895506859,0.0,1.0
2018-12-19,8.93,9.17,8.89,9.15,146936,6.14173707004179,6.30680055232735,6.11422648966086,6.29304526213688,213642.893701907,0.0,1.0
2018-12-20,8.88,9.07,8.79,8.9,29773,6.10734884456563,6.23802410137503,6.04545003870855,6.1211041347561,43289.5265570512,0.0,1.0
2018-12-21,8.92,9.01,8.87,8.88,13592,6.13485942494656,6.19675823080364,6.1004711994704,6.10734884456563,19762.5783415658,0.0,1.0
2018-12-24,8.96,9.0,8.92,8.98,59201,6.16237000532749,6.18988058570841,6.13485942494656,6.17612529551795,86077.4279281224,0.0,1.0
2018-12-26,9.06,9.07,8.97,8.97,54674,6.2311464562798,6.23802410137503,6.16924765042272,6.16924765042272,79495.233096437,0.0,1.0
2018-12-27,9.02,9.27,8.99,9.25,43140,6.20363587589887,6.37557700327966,6.18300294061318,6.3618217130892,62724.9580381954,0.0,1.0
2018-12-28,9.04,9.14,8.99,9.09,31383,6.21739116608934,6.28616761704165,6.18300294061318,6.2517793915655,45630.4440916246,0.0,1.0
2018-12-31,9.17,9.25,9.05,9.05,35637,6.30680055232735,6.3618217130892,6.22426881118457,6.22426881118457,51815.700732665,0.0,1.0
2019-01-02,9.08,9.27,9.08,9.15,30059,6.24490174647026,6.37557700327966,6.24490174647026,6.29304526213688,43705.3665662984,0.0,1.0
2019-01-03,9.04,9.19,9.04,9.12,74716,6.21739116608934,6.32055584251781,6.21739116608934,6.27241232685119,108636.021436759,0.0,1.0
2019-01-04,9.16,9.26,9.09,9.26,44403,6.29992290723212,6.36869935818443,6.2517793915655,6.36869935818443,64561.342414696,0.0,1.0
2019-01-07,9.16,9.21,9.09,9.09,27561,6.29992290723212,6.33431113270828,6.2517793915655,6.2517793915655,40073.3094225939,0.0,1.0
2019-01-08,9.14,9.23,9.14,9.14,43828,6.28616761704165,6.34806642289874,6.28616761704165,6.28616761704165,63725.3004380627,0.0,1.0
2019-01-09,9.18,9.3,9.13,9.13,46931,6.31367819742258,6.39620993856536,6.27928997194642,6.27928997194642,68237.0191397901,0.0,1.0
2019-01-10,9.28,9.29,9.14,9.18,26581,6.38245464837489,6.38933229347013,6.28616761704165,6.31367819742258,38648.4030972015,0.0,1.0
2019-01-11,9.19,9.29,9.19,9.29,25926,6.32055584251781,6.38933229347013,6.32055584251781,6.38933229347013,37696.0422368626,0.0,1.0
2019-01-14,9.24,9.26,9.2,9.21,22097,6.35494406799397,6.36869935818443,6.32743348761304,6.33431113270828,32128.7296655077,0.0,1.0
2019-01-15,9.28,9.29,9.2,9.24,16869,6.38245464837489,6.38933229347013,6.32743348761304,6.35494406799397,24527.2906153528,0.0,1.0
2019-01-16,9.21,9.29,9.21,9.27,22955,6.33431113270828,6.38933229347013,6.33431113270828,6.37557700327966,33376.2496932492,0.0,1.0
2019-01-17,9.2,9.26,9.2,9.22,22553,6.32743348761304,6.36869935818443,6.32743348761304,6.34118877780351,32791.7473026291,0.0,1.0
2019-01-18,9.21,9.27,9.2,9.26,29724,6.33431113270828,6.37557700327966,6.32743348761304,6.36869935818443,43218.2812407816,0.0,1.0
2019-01-22,9.2111,9.2549,9.21,9.22,7035,6.33506767366875,6.36519175918586,6.33431113270828,6.34118877780351,10228.7918358531,0.0,1.0
2019-01-23,9.3,9.31,9.22,9.26,48375,6.39620993856536,6.40308758366059,6.34118877780351,6.36869935818443,70336.5749906745,0.0,1.0
2019-01-24,9.3,9.31,9.21,9.2677,37767,6.39620993856536,6.40308758366059,6.33431113270828,6.37399514490776,54912.6910113241,0.0,1.0
2019-01-25,9.26,9.29,9.22,9.29,11534,6.36869935818443,6.38933229347013,6.34118877780351,6.38933229347013,16770.2750582417,0.0,1.0
2019-01-28,9.29,9.3,9.16,9.2,11072,6.38933229347013,6.39620993856536,6.29992290723212,6.32743348761304,16098.5335048423,0.0,1.0
2019-01-29,9.31,9.31,9.24,9.24,8635,6.40308758366059,6.40308758366059,6.35494406799397,6.35494406799397,12555.1695099633,0.0,1.0
2019-01-30,9.33,9.34,9.29,9.31,14808,6.41684287385105,6.42372051894628,6.38933229347013,6.40308758366059,21530.6253738896,0.0,1.0
2019-01-31,9.32,9.35,9.3,9.32,16687,6.40996522875582,6.43059816404152,6.39620993856536,6.40996522875582,24262.6651549227,0.0,1.0
2019-02-01,9.28,9.34,9.26,9.26,14781,6.38245464837489,6.42372051894628,6.36869935818443,6.36869935818443,21491.367750639,0.0,1.0
2019-02-04,9.3,9.35,9.25,9.25,27876,6.39620993856536,6.43059816404152,6.3618217130892,6.3618217130892,40531.3150271843,0.0,1.0
2019-02-05,9.36,9.37,9.28,9.33,33345,6.43747580913675,6.44435345423198,6.38245464837489,6.41684287385105,48483.1647145021,0.0,1.0
2019-02-06,9.37,9.37,9.29,9.33,22225,6.44435345423198,6.44435345423198,6.38933229347013,6.41684287385105,32314.8398794365,0.0,1.0
2019-02-07,9.34,9.35,9.31,9.31,15401,6.42372051894628,6.43059816404152,6.40308758366059,6.40308758366059,22392.8390993567,0.0,1.0
2019-02-08,9.37,9.37,9.28,9.37,14402,6.44435345423198,6.44435345423198,6.38245464837489,6.44435345423198,20940.3070390841,0.0,1.0
2019-02-11,9.39,9.4,9.35,9.35,18928,6.45810874442244,6.46498638951767,6.43059816404152,6.43059816404152,27521.0478847233,0.0,1.0
2019-02-12,9.39,9.39,9.32,9.36,46512,6.45810874442244,6.45810874442244,6.40996522875582,6.43747580913675,67627.7989863825,0.0,1.0
2019-02-13,9.39,9.41,9.35,9.36,54102,6.45810874442244,6.47186403461291,6.43059816404152,6.43747580913675,78663.5530779426,0.0,1.0
2019-02-14,9.36,9.37,9.3,9.35,16471,6.43747580913675,6.44435345423198,6.39620993856536,6.43059816404152,23948.6041689178,0.0,1.0
2019-02-15,9.41,9.43,9.36,9.36,15845,6.47186403461291,6.48561932480337,6.43747580913675,6.43747580913675,23038.4089039222,0.0,1.0
2019-02-19,9.42,9.45,9.3835,9.43,24016,6.47874167970814,6.49937461499383,6.45363827511054,6.48561932480337,34918.9288883936,0.0,1.0
2019-02-20,9.49,9.49,9.43,9.47,16849,6.52688519537476,6.52688519537476,6.48561932480337,6.51312990518429,24498.2108944263,0.0,1.0
2019-02-21,9.45,9.5,9.45,9.5,10798,6.49937461499383,6.53376284046999,6.49937461499383,6.53376284046999,15700.141328151,0.0,1.0
2019-02-22,9.45,9.53,9.44,9.5,16531,6.49937461499383,6.55439577575568,6.4924969698986,6.53376284046999,24035.843331697,0.0,1.0
2019-02-25,9.59,9.6308,9.53,9.58,117415,6.59566164632707,6.62372243831562,6.55439577575568,6.58878400123184,170719.771628528,0.0,1.0
2019-02-26,9.55,9.6,9.55,9.57,34788,6.56815106594615,6.60253929142231,6.56815106594615,6.58190635613661,50581.2665793402,0.0,1.0
2019-02-27,9.58,9.72,9.55,9.58,67512,6.58878400123184,6.68507103256508,6.56815106594615,6.58878400123184,98161.5059590785,0.0,1.0
2019-02-28,9.59,9.65,9.56,9.56,33251,6.59566164632707,6.63692751689846,6.57502871104138,6.57502871104138,48346.4900261482,0.0,1.0
2019-03-01,9.53,9.62,9.52,9.57,14050,6.55439577575568,6.61629458161277,6.54751813066045,6.58190635613661,20428.5039507799,0.0,1.0
2019-03-04,9.61,9.65,9.59,9.6,16225,6.60941693651754,6.63692751689846,6.59566164632707,6.60253929142231,23590.9236015234,0.0,1.0
2019-03-05,9.6,9.64,9.57,9.59,44126,6.60253929142231,6.63004987180323,6.58190635613661,6.59566164632707,64158.5882798657,0.0,1.0
2019-03-06,9.55,9.65,9.54,9.6,27179,6.56815106594615,6.63692751689846,6.56127342085091,6.60253929142231,39517.8867529001,0.0,1.0
2019-03-07,9.63,9.64,9.48,9.55,49525,6.623172226708,6.63004987180323,6.52000755027953,6.56815106594615,72008.6589439412,0.0,1.0
2019-03-08,9.51,9.59,9.49,9.59,21009,6.54064048556522,6.59566164632707,6.52688519537476,6.59566164632707,30546.7928471128,0.0,1.0
2019-03-11,9.55,9.61,9.49,9.49,43713,6.56815106594615,6.60941693651754,6.52688519537476,6.52688519537476,63558.092042736,0.0,1.0
2019-03-12,9.59,9.62,9.55,9.59,23930,6.59566164632707,6.61629458161277,6.56815106594615,6.59566164632707,34793.8860884102,0.0,1.0
2019-03-13,9.6,9.6,9.55,9.58,39947,6.60253929142231,6.60253929142231,6.56815106594615,6.58878400123184,58082.3805922992,0.0,1.0
2019-03-14,9.51,9.57,9.5,9.53,23947,6.60941693651754,6.65111672791512,6.60246697128461,6.6233168669834,34456.2874739739,0.1,1.0
2019-03-15,9.53,9.5539,9.51,9.51,22144,6.6233168669834,6.63992728389011,6.60941693651754,6.60941693651754,31862.0298919981,0.0,1.0
2019-03-18,9.47,9.55,9.41,9.53,22857,6.58161707558581,6.63721679744926,6.53991728418822,6.6233168669834,32887.9343046152,0.0,1.0
2019-03-19,9.54,9.5618,9.46,9.47,30736,6.63026683221633,6.64541775642412,6.57466711035288,6.58161707558581,44224.6816636765,0.0,1.0
2019-03-20,9.52,9.6,9.48,9.58,38178,6.61636690175047,6.67196662361392,6.58856704081874,6.65806669314806,54932.6488988756,0.0,1.0
2019-03-21,9.52,9.55,9.47,9.47,20477,6.61636690175047,6.63721679744926,6.58161707558581,6.58161707558581,29463.4567421624,0.0,1.0
2019-03-22,9.55,9.59,9.48,9.49,28593,6.63721679744926,6.66501665838099,6.58856704081874,6.59551700605167,41141.2130013503,0.0,1.0
2019-03-25,9.5,9.62,9.48,9.57,39582,6.60246697128461,6.68586655407978,6.58856704081874,6.65111672791512,56952.802889499,0.0,1.0
2019-03-26,9.51,9.56,9.5,9.55,22904,6.60941693651754,6.64416676268219,6.60246697128461,6.63721679744926,32955.5605421931,0.0,1.0
2019-03-27,9.54,9.56,9.49,9.53,23810,6.63026683221633,6.64416676268219,6.59551700605167,6.6233168669834,34259.164185715,0.0,1.0
2019-03-28,9.54,9.55,9.5,9.5,18412,6.63026683221633,6.63721679744926,6.60246697128461,6.60246697128461,26492.218857093,0.0,1.0
2019-03-29,9.56,9.56,9.53,9.56,3110,6.64416676268219,6.64416676268219,6.6233168669834,6.64416676268219,4474.84252908752,0.0,1.0
2019-04-01,9.5,9.57,9.46,9.56,36347,6.60246697128461,6.65111672791512,6.57466711035288,6.64416676268219,52298.1033455768,0.0,1.0
2019-04-02,9.55,9.59,9.48,9.48,56198,6.63721679744926,6.66501665838099,6.58856704081874,6.58856704081874,80860.836157447,0.0,1.0
2019-04-03,9.56,9.56,9.52,9.52,25879,6.64416676268219,6.64416676268219,6.61636690175047,6.61636690175047,37236.1574952591,0.0,1.0
2019-04-04,9.5,9.56,9.49,9.55,49043,6.60246697128461,6.64416676268219,6.59551700605167,6.63721679744926,70565.8206283083,0.0,1.0
2019-04-05,9.49,9.54,9.39,9.48,32700,6.59551700605167,6.63026683221633,6.52601735372236,6.58856704081874,47050.5950807594,0.0,1.0
2019-04-08,9.47,9.5,9.4,9.49,32601,6.58161707558581,6.60246697128461,6.53296731895529,6.59551700605167,46908.1483250103,0.0,1.0
2019-04-09,9.48,9.5,9.42,9.5,16400,6.58856704081874,6.60246697128461,6.54686724942116,6.60246697128461,23597.2403463136,0.0,1.0
2019-04-10,9.46,9.48,9.44,9.48,14889,6.57466711035288,6.58856704081874,6.56076717988702,6.58856704081874,21423.1287509917,0.0,1.0
2019-04-11,9.48,9.48,9.45,9.45,29776,6.58856704081874,6.58856704081874,6.56771714511995,6.56771714511995,42843.379789746,0.0,1.0
2019-04-12,9.47,9.5,9.46,9.49,35272,6.58161707558581,6.60246697128461,6.57466711035288,6.59551700605167,50751.3330179984,0.0,1.0
2019-04-15,9.49,9.49,9.45,9.47,24678,6.59551700605167,6.59551700605167,6.56771714511995,6.58161707558581,35508.0912967273,0.0,1.0
2019-04-16,9.485,9.5,9.4188,9.47,8051,6.59204202343521,6.60246697128461,6.5460332535932,6.58161707558581,11584.2306114738,0.0,1.0
2019-04-17,9.46,9.52,9.46,9.52,27555,6.57466711035288,6.61636690175047,6.57466711035288,6.61636690175047,39647.6803501629,0.0,1.0
2019-04-18,9.45,9.46,9.43,9.43,3762,6.56771714511995,6.57466711035288,6.55381721465409,6.55381721465409,5412.97671846535,0.0,1.0
2019-04-22,9.42,9.46,9.37,9.4,17697,6.54686724942116,6.57466711035288,6.5121174232565,6.53296731895529,25463.4367322385,0.0,1.0
2019-04-23,9.44,9.49,9.39,9.39,17636,6.56076717988702,6.59551700605167,6.52601735372236,6.52601735372236,25375.6665089992,0.0,1.0
2019-04-24,9.41,9.46,9.4,9.45,25392,6.53991728418822,6.57466711035288,6.53296731895529,6.56771714511995,36535.4345654631,0.0,1.0
2019-04-25,9.42,9.46,9.39,9.39,13091,6.54686724942116,6.57466711035288,6.52601735372236,6.52601735372236,18836.0654496092,0.0,1.0
2019-04-26,9.4885,9.4885,9.46,9.46,9718,6.59447451126673,6.59447451126673,6.57466711035288,6.57466711035288,13982.8037613095,0.0,1.0
2019-04-29,9.42,9.49,9.4,9.48,32588,6.54686724942116,6.59551700605167,6.53296731895529,6.58856704081874,46889.4431954675,0.0,1.0
2019-04-30,9.43,9.43,9.39,9.39,14889,6.55381721465409,6.55381721465409,6.52601735372236,6.52601735372236,21423.1287509916,0.0,1.0
2019-05-01,9.45,9.48,9.42,9.48,15214,6.56771714511995,6.58856704081874,6.54686724942116,6.58856704081874,21890.7569895619,0.0,1.0
2019-05-02,9.44,9.48,9.43,9.43,24936,6.56076717988702,6.58856704081874,6.55381721465409,6.55381721465409,35879.3161753461,0.0,1.0
2019-05-03,9.43,9.49,9.42,9.43,23925,6.55381721465409,6.59551700605167,6.54686724942116,6.55381721465409,34424.632639363,0.0,1.0
2019-05-06,9.49,9.49,9.36,9.37,12700,6.59551700605167,6.59551700605167,6.50516745802357,6.5121174232565,18273.4727072063,0.0,1.0
2019-05-07,9.4,9.42,9.37,9.42,9891,6.53296731895529,6.54686724942116,6.5121174232565,6.54686724942116,14231.7258698407,0.0,1.0
2019-05-08,9.39,9.44,9.36,9.36,4114,6.52601735372236,6.56076717988702,6.50516745802357,6.50516745802357,5919.45407223989,0.0,1.0
2019-05-09,9.36,9.43,9.35,9.37,30185,6.50516745802357,6.55381721465409,6.49821749279064,6.5121174232565,43431.8719422851,0.0,1.0
2019-05-10,9.38,9.4,9.38,9.38,7453,6.51906738848943,6.53296731895529,6.51906738848943,6.51906738848943,10723.7946525046,0.0,1.0
2019-05-13,9.32,9.38,9.31,9.37,8716,6.47736759709184,6.51906738848943,6.47041763185891,6.5121174232565,12541.0699303945,0.0,1.0
2019-05-14,9.38,9.39,9.31,9.31,4756,6.51906738848943,6.52601735372236,6.47041763185891,6.47041763185891,6843.19970043094,0.0,1.0
2019-05-15,9.4,9.42,9.34,9.34,12677,6.53296731895529,6.54686724942116,6.49126752755771,6.49126752755771,18240.3790164767,0.0,1.0
2019-05-16,9.37,9.4,9.31,9.37,22551,6.5121174232565,6.53296731895529,6.47041763185891,6.5121174232565,32447.6443322999,0.0,1.0
2019-05-17,9.36,9.39,9.35,9.35,10169,6.50516745802357,6.52601735372236,6.49821749279064,6.49821749279064,14631.7278708331,0.0,1.0
2019-05-20,9.34,9.35,9.32,9.33,10850,6.49126752755771,6.49821749279064,6.47736759709184,6.48431756232478,15611.5888876526,0.0,1.0
2019-05-21,9.34,9.3599,9.32,9.32,14567,6.49126752755771,6.50509795837124,6.47736759709184,6.47736759709184,20959.8170807774,0.0,1.0
2019-05-22,9.31,9.41,9.29,9.29,28023,6.47041763185891,6.53991728418822,6.45651770139305,6.45651770139305,40321.065013704,0.0,1.0
2019-05-23,9.26,9.34,9.26,9.32,9282,6.43566780569426,6.49126752755771,6.43566780569426,6.47736759709184,13355.462493566,0.0,1.0
2019-05-24,9.24,9.34,9.16,9.34,40317,6.4217678752284,6.49126752755771,6.36616815336495,6.49126752755771,58010.3621367271,0.0,1.0
2019-05-28,9.24,9.29,9.21,9.22,13854,6.4217678752284,6.45651770139305,6.4009179795296,6.40786794476253,19933.9126681603,0.0,1.0
2019-05-29,9.16,9.23,9.16,9.2,28483,6.36616815336495,6.41481790999546,6.36616815336495,6.39396801429667,40982.9388282957,0.0,1.0
2019-05-30,9.25,9.27,9.17,9.17,25133,6.42871784046133,6.44261777092719,6.37311811859788,6.37311811859788,36162.7708307256,0.0,1.0
2019-05-31,9.22,9.24,9.21,9.23,6901,6.40786794476253,6.4217678752284,6.4009179795296,6.41481790999546,9929.54607499453,0.0,1.0
2019-06-03,9.17,9.24,9.17,9.24,6451,6.37311811859788,6.4217678752284,6.37311811859788,6.4217678752284,9282.06082158957,0.0,1.0
2019-06-04,9.19,9.304,9.12,9.12,8627,6.38701804906374,6.46624765271916,6.33836829243322,6.33836829243322,12413.0117358322,0.0,1.0
2019-06-05,9.2,9.27,9.18,9.25,7854,6.39396801429667,6.44261777092719,6.38006808383081,6.42871784046133,11300.7759560943,0.0,1.0
2019-06-06,9.25,9.29,9.21,9.26,40426,6.42871784046133,6.45651770139305,6.4009179795296,6.43566780569426,58167.197453663,0.0,1.0
2019-06-07,9.34,9.34,9.26,9.26,13932,6.49126752755771,6.49126752755771,6.43566780569426,6.43566780569426,20046.1434454171,0.0,1.0
2019-06-10,9.33,9.37,9.31,9.31,17205,6.48431756232478,6.5121174232565,6.47041763185891,6.47041763185891,24755.5195218491,0.0,1.0
2019-06-11,9.26,9.39,9.25,9.39,30081,6.43566780569426,6.52601735372236,6.42871784046133,6.52601735372236,43282.2309059426,0.0,1.0
2019-06-12,9.21,9.28,9.19,9.27,36464,6.4009179795296,6.44956773616012,6.38701804906374,6.44261777092719,52466.4495114621,0.0,1.0
2019-06-13,9.11,9.16,9.11,9.11,4535,6.4009179795296,6.43604925274327,6.4009179795296,6.4009179795296,6454.36328541053,0.1,1.0
2019-06-14,9.11,9.14,9.08,9.08,11204,6.4009179795296,6.4219967434578,6.3798392156014,6.3798392156014,15945.9065600308,0.0,1.0
2019-06-17,9.13,9.17,9.07,9.07,11760,6.41497048881507,6.443075507386,6.37281296095867,6.37281296095867,16737.2243079223,0.0,1.0
2019-06-18,9.19,9.25,9.14,9.14,14773,6.45712801667146,6.49928554452786,6.4219967434578,6.4219967434578,21025.4264201477,0.0,1.0
2019-06-19,9.24,9.26,9.2,9.21,14790,6.49225928988513,6.50631179917059,6.4641542713142,6.47118052595693,21049.6213872595,0.0,1.0
2019-06-20,9.19,9.27,9.17,9.27,19024,6.45712801667146,6.51333805381333,6.443075507386,6.51333805381333,27075.5914314553,0.0,1.0
2019-06-21,9.19,9.26,9.19,9.24,15734,6.45712801667146,6.50631179917059,6.45712801667146,6.49225928988513,22393.1536786437,0.0,1.0
2019-06-24,9.25,9.25,9.18,9.19,38633,6.49928554452786,6.49928554452786,6.45010176202873,6.45712801667146,54983.7743782282,0.0,1.0
2019-06-25,9.1,9.27,9.1,9.23,70900,6.39389172488687,6.51333805381333,6.39389172488687,6.4852330352424,100907.24518977,0.0,1.0
2019-06-26,9.12,9.17,9.11,9.13,8553,6.40794423417233,6.443075507386,6.4009179795296,6.41497048881507,12172.9149239507,0.0,1.0
2019-06-27,9.31,9.31,9.11,9.11,47592,6.54144307238426,6.54144307238426,6.4009179795296,6.4009179795296,67734.5220461428,0.0,1.0
2019-06-28,9.25,9.3,9.19,9.3,10440,6.49928554452786,6.53441681774153,6.45712801667146,6.53441681774153,14858.5562733596,0.0,1.0
2019-07-01,9.28,9.28,9.24,9.27,6077,6.52036430845606,6.52036430845606,6.49225928988513,6.51333805381333,8648.98912578606,0.0,1.0
2019-07-02,9.25,9.3,9.22,9.23,8662,6.49928554452786,6.53441681774153,6.47820678059966,6.4852330352424,12328.047360138,0.0,1.0
2019-07-03,9.28,9.28,9.27,9.27,716,6.52036430845606,6.52036430845606,6.51333805381333,6.51333805381333,1019.03508541432,0.0,1.0
2019-07-05,9.21,9.24,9.21,9.23,8920,6.47118052595693,6.49225928988513,6.47118052595693,6.4852330352424,12695.2415668935,0.0,1.0
2019-07-08,9.21,9.28,9.21,9.26,10253,6.47118052595693,6.52036430845606,6.47118052595693,6.50631179917059,14592.4116351299,0.0,1.0
2019-07-09,9.22,9.29,9.22,9.22,17236,6.47820678059966,6.52739056309879,6.47820678059966,6.47820678059966,24530.8501846386,0.0,1.0
2019-07-10,9.27,9.3,9.23,9.23,10952,6.51333805381333,6.53441681774153,6.4852330352424,6.4852330352424,15587.2517534324,0.0,1.0
2019-07-11,9.29,9.35,9.25,9.34,33139,6.52739056309879,6.56954809095519,6.49928554452786,6.56252183631246,47164.5303010407,0.0,1.0
2019-07-12,9.41,9.41,9.28,9.35,40233,6.61170561881159,6.61170561881159,6.52036430845606,6.56954809095519,57260.9477534557,0.0,1.0
2019-07-15,9.36,9.41,9.35,9.38,12199,6.57657434559792,6.61170561881159,6.56954809095519,6.59062685488339,17362.0237527504,0.0,1.0
2019-07-16,9.41,9.41,9.33,9.33,16078,6.61170561881159,6.61170561881159,6.55549558166972,6.55549558166972,22882.7459543176,0.0,1.0
2019-07-17,9.31,9.46,9.27,9.44,27449,6.54144307238426,6.64683689202525,6.51333805381333,6.63278438273978,39066.3324853878,0.0,1.0
2019-07-18,9.42,9.47,9.26,9.26,11143,6.61873187345432,6.65386314666798,6.50631179917059,6.50631179917059,15859.0893251002,0.0,1.0
2019-07-19,9.35,9.38,9.33,9.38,8000,6.56954809095519,6.59062685488339,6.55549558166972,6.59062685488339,11385.8668761376,0.0,1.0
2019-07-22,9.34,9.38,9.31,9.34,21115,6.56252183631246,6.59062685488339,6.54144307238426,6.56252183631246,30051.5723862058,0.0,1.0
2019-07-23,9.35,9.39,9.32,9.39,8960,6.56954809095519,6.59765310952612,6.54846932702699,6.59765310952612,12752.1709012742,0.0,1.0
2019-07-24,9.34,9.36,9.33,9.34,8745,6.56252183631246,6.57657434559792,6.55549558166972,6.56252183631246,12446.175728978,0.0,1.0
2019-07-25,9.33,9.35,9.33,9.35,4918,6.55549558166972,6.56954809095519,6.55549558166972,6.56954809095519,6999.46166210562,0.0,1.0
2019-07-26,9.29,9.35,9.29,9.35,6524,6.52739056309879,6.56954809095519,6.52739056309879,6.56954809095519,9285.17443749025,0.0,1.0
2019-07-29,9.33,9.33,9.3,9.3,5164,6.55549558166972,6.55549558166972,6.53441681774153,6.53441681774153,7349.57706854686,0.0,1.0
2019-07-30,9.33,9.35,9.27,9.27,12619,6.55549558166972,6.56954809095519,6.51333805381333,6.51333805381333,17959.7817637476,0.0,1.0
2019-07-31,9.37,9.41,9.3,9.36,46000,6.58360060024066,6.61170561881159,6.53441681774153,6.57657434559792,65468.7345377914,0.0,1.0
2019-08-01,9.38,9.42,9.35,9.42,23256,6.59062685488339,6.61873187345432,6.56954809095519,6.61873187345432,33098.7150089321,0.0,1.0
2019-08-02,9.39,9.41,9.31,9.41,31052,6.59765310952612,6.61170561881159,6.54144307238426,6.61170561881159,44194.2422797283,0.0,1.0
2019-08-05,9.33,9.36,9.29,9.36,18179,6.55549558166972,6.57657434559792,6.52739056309879,6.57657434559792,25872.9592426633,0.0,1.0
2019-08-06,9.33,9.4,9.33,9.34,11397,6.55549558166972,6.60467936416885,6.55549558166972,6.56252183631246,16220.5905984176,0.0,1.0
2019-08-07,9.35,9.36,9.25,9.25,13903,6.56954809095519,6.57657434559792,6.49928554452786,6.49928554452786,19787.2133973677,0.0,1.0
2019-08-08,9.31,9.34,9.31,9.33,14691,6.54144307238426,6.56252183631246,6.54144307238426,6.55549558166972,20908.7212846673,0.0,1.0
2019-08-09,9.28,9.33,9.28,9.31,27395,6.52036430845606,6.55549558166972,6.52036430845606,6.54144307238426,38989.4778839739,0.0,1.0
2019-08-12,9.34,9.37,9.28,9.28,13860,6.56252183631246,6.58360060024066,6.52036430845606,6.52036430845606,19726.0143629085,0.0,1.0
2019-08-13,9.31,9.42,9.31,9.42,31975,6.54144307238426,6.61873187345432,6.54144307238426,6.61873187345432,45507.8866705626,0.0,1.0
2019-08-14,9.27,9.39,9.26,9.28,17457,6.51333805381333,6.59765310952612,6.50631179917059,6.52036430845606,24845.3847570918,0.0,1.0
2019-08-15,9.29,9.29,9.24,9.24,13663,6.52739056309879,6.52739056309879,6.49225928988513,6.49225928988513,19445.6373910836,0.0,1.0
2019-08-16,9.28,9.34,9.26,9.31,16589,6.52036430845606,6.56252183631246,6.50631179917059,6.54144307238426,23610.0182010309,0.0,1.0
2019-08-19,9.32,9.34,9.24,9.27,12653,6.54846932702699,6.56252183631246,6.49225928988513,6.51333805381333,18008.1716979712,0.0,1.0
2019-08-20,9.24,9.3,9.24,9.28,8295,6.49225928988513,6.53441681774153,6.49225928988513,6.52036430845606,11805.7207171952,0.0,1.0
2019-08-21,9.26,9.29,9.24,9.24,6833,6.50631179917059,6.52739056309879,6.49225928988513,6.49225928988513,9724.95354558107,0.0,1.0
2019-08-22,9.35,9.35,9.24,9.24,42505,6.56954809095519,6.56954809095519,6.49225928988513,6.49225928988513,60494.5339462788,0.0,1.0
2019-08-23,9.26,9.33,9.22,9.28,10268,6.50631179917059,6.55549558166972,6.47820678059966,6.52036430845606,14613.7601355227,0.0,1.0
2019-08-26,9.2,9.32,9.2,9.25,26834,6.4641542713142,6.54846932702699,6.4641542713142,6.49928554452786,38191.0439692847,0.0,1.0
2019-08-27,9.3,9.35,9.2,9.2,333507,6.53441681774153,6.56954809095519,6.4641542713142,6.4641542713142,474658.288032504,0.0,1.0
2019-08-28,9.26,9.34,9.25,9.34,11611,6.50631179917059,6.56252183631246,6.49928554452786,6.56252183631246,16525.1625373543,0.0,1.0
2019-08-29,9.19,9.3,9.19,9.26,29242,6.45712801667146,6.53441681774153,6.45712801667146,6.50631179917059,41618.1898990022,0.0,1.0
2019-08-30,9.16,9.27,9.13,9.27,53812,6.43604925274327,6.51333805381333,6.41497048881507,6.51333805381333,76587.0335423398,0.0,1.0
2019-09-03,9.21,9.22,9.1,9.1,18636,6.47118052595693,6.47820678059966,6.39389172488687,6.39389172488687,26523.3768879627,0.0,1.0
2019-09-04,9.24,9.26,9.19,9.22,47390,6.49225928988513,6.50631179917059,6.45712801667146,6.47820678059966,67447.0289075204,0.0,1.0
2019-09-05,9.24,9.29,9.24,9.29,13031,6.49225928988513,6.52739056309879,6.49225928988513,6.52739056309879,18546.1539078687,0.0,1.0
2019-09-06,9.24,9.26,9.17,9.17,25661,6.49225928988513,6.50631179917059,6.443075507386,6.443075507386,36521.591238571,0.0,1.0
2019-09-09,9.25,9.28,9.24,9.28,6918,6.49928554452786,6.52036430845606,6.49225928988513,6.52036430845606,9845.92838114003,0.0,1.0
2019-09-10,9.26,9.31,9.25,9.25,14528,6.50631179917059,6.54144307238426,6.49928554452786,6.49928554452786,20676.734247066,0.0,1.0
2019-09-11,9.39,9.39,9.29,9.34,36729,6.59765310952612,6.59765310952612,6.52739056309879,6.56252183631246,52273.9380617075,0.0,1.0
2019-09-12,9.39,9.39,9.33,9.39,6638,6.59765310952612,6.59765310952612,6.55549558166972,6.59765310952612,9447.42304047521,0.0,1.0
2019-09-13,9.32,9.36,9.28,9.36,7763,6.61873187345432,6.6471384480185,6.59032529889014,6.6471384480185,10931.2722411642,0.1,1.0
2019-09-16,9.23,9.32,9.23,9.32,9953,6.55481708068491,6.61873187345432,6.55481708068491,6.61873187345432,14015.0653891933,0.0,1.0
2019-09-17,9.26,9.31,9.25,9.26,8383,6.57612201160805,6.61163022981327,6.569020367967,6.57612201160805,11804.3095707432,0.0,1.0
2019-09-18,9.23,9.27,9.2,9.22,15453,6.55481708068491,6.58322365524909,6.53351214976177,6.54771543704386,21759.7513773941,0.0,1.0
2019-09-19,9.32,9.32,9.22,9.28,31591,6.61873187345432,6.61873187345432,6.54771543704386,6.59032529889014,44484.0681915005,0.0,1.0
2019-09-20,9.32,9.4,9.29,9.4,2666,6.61873187345432,6.67554502258268,6.59742694253118,6.67554502258268,3754.06051718972,0.0,1.0
2019-09-23,9.29,9.44,9.26,9.37,13720,6.59742694253118,6.70395159714686,6.57612201160805,6.65424009165954,19319.4712287483,0.0,1.0
2019-09-24,9.27,9.42,9.27,9.36,25606,6.58322365524909,6.68974830986477,6.58322365524909,6.6471384480185,36056.4417116129,0.0,1.0
2019-09-25,9.27,9.31,9.24,9.31,17868,6.58322365524909,6.61163022981327,6.56191872432596,6.61163022981327,25160.3725885769,0.0,1.0
2019-09-26,9.23,9.35,9.23,9.33,13009,6.55481708068491,6.64003680437745,6.55481708068491,6.62583351709536,18318.2945491827,0.0,1.0
2019-09-27,9.2,9.3,9.2,9.21,17764,6.53351214976177,6.60452858617223,6.53351214976177,6.54061379340282,25013.9276171636,0.0,1.0
2019-09-30,9.19,9.22,9.18,9.2,24499,6.52641050612073,6.54771543704386,6.51930886247968,6.53351214976177,34497.6476408968,0.0,1.0
2019-10-01,9.18,9.21,9.17,9.18,7892,6.51930886247968,6.54061379340282,6.51220721883864,6.51930886247968,11112.9203307057,0.0,1.0
2019-10-02,9.15,9.22,9.15,9.22,16518,6.49800393155655,6.54771543704386,6.49800393155655,6.54771543704386,23259.4042096548,0.0,1.0
2019-10-03,9.2,9.2,9.17,9.18,2162,6.53351214976177,6.53351214976177,6.51220721883864,6.51930886247968,3044.3656557255,0.0,1.0
2019-10-04,9.16,9.22,9.16,9.16,15552,6.50510557519759,6.54771543704386,6.50510557519759,6.50510557519759,21899.1557251817,0.0,1.0
2019-10-07,9.15,9.23,9.15,9.22,16874,6.49800393155655,6.55481708068491,6.49800393155655,6.54771543704386,23760.6966118002,0.0,1.0
2019-10-08,9.15,9.19,9.14,9.19,16074,6.49800393155655,6.52641050612073,6.4909022879155,6.52641050612073,22634.1968316982,0.0,1.0
2019-10-09,9.15,9.16,9.15,9.16,18773,6.49800393155655,6.50510557519759,6.49800393155655,6.50510557519759,26434.7254648172,0.0,1.0
2019-10-10,9.15,9.19,9.15,9.19,12385,6.49800393155655,6.52641050612073,6.49800393155655,6.52641050612073,17439.6247207032,0.0,1.0
2019-10-11,9.17,9.29,9.14,9.29,17251,6.51220721883864,6.59742694253118,6.4909022879155,6.59742694253118,24291.5596331732,0.0,1.0
2019-10-14,9.14,9.21,9.13,9.21,13728,6.4909022879155,6.54061379340282,6.48380064427446,6.54061379340282,19330.7362265493,0.0,1.0
2019-10-15,9.14,9.21,9.14,9.21,10302,6.4909022879155,6.54061379340282,6.4909022879155,6.54061379340282,14506.5009182628,0.0,1.0
2019-10-16,9.13,9.19,9.08,9.17,9170,6.48380064427446,6.52641050612073,6.44829242606923,6.51220721883864,12912.5037294185,0.0,1.0
2019-10-17,9.14,9.25,9.1,9.1,24548,6.4909022879155,6.569020367967,6.46249571335132,6.46249571335132,34566.6457524281,0.0,1.0
2019-10-18,9.2,9.2,9.17,9.19,11741,6.53351214976177,6.53351214976177,6.51220721883864,6.52641050612073,16532.7923977211,0.0,1.0
2019-10-21,9.16,9.25,9.15,9.25,16087,6.50510557519759,6.569020367967,6.49800393155655,6.569020367967,22652.5024531249,0.0,1.0
2019-10-22,9.19,9.2,9.17,9.2,8425,6.52641050612073,6.53351214976177,6.51220721883864,6.53351214976177,11863.4508091986,0.0,1.0
2019-10-23,9.17,9.2,9.17,9.19,3194,6.51220721883864,6.53351214976177,6.51220721883864,6.52641050612073,4497.550372057,0.0,1.0
2019-10-24,9.16,9.19,9.16,9.17,24528,6.50510557519759,6.52641050612073,6.50510557519759,6.51220721883864,34538.4832579255,0.0,1.0
2019-10-25,9.18,9.22,9.17,9.22,8648,6.51930886247968,6.54771543704386,6.51220721883864,6.54771543704386,12177.462622902,0.0,1.0
2019-10-28,9.24,9.28,9.19,9.25,21560,6.56191872432596,6.59032529889014,6.52641050612073,6.569020367967,30359.1690737473,0.0,1.0
2019-10-29,9.18,9.26,9.17,9.26,19767,6.51930886247968,6.57612201160805,6.51220721883864,6.57612201160805,27834.4014415939,0.0,1.0
2019-10-30,9.17,9.22,9.16,9.22,22830,6.51220721883864,6.54771543704386,6.50510557519759,6.54771543704386,32147.4874746591,0.0,1.0
2019-10-31,9.21,9.22,9.16,9.16,14257,6.54061379340282,6.54771543704386,6.50510557519759,6.50510557519759,20075.6342061417,0.0,1.0
2019-11-01,9.2,9.29,9.19,9.29,14573,6.53351214976177,6.59742694253118,6.52641050612073,6.59742694253118,20520.601619282,0.0,1.0
2019-11-04,9.23,9.28,9.21,9.28,44655,6.55481708068491,6.59032529889014,6.54061379340282,6.59032529889014,62879.8096005652,0.0,1.0
2019-11-05,9.21,9.27,9.17,9.27,33707,6.54061379340282,6.58322365524909,6.51220721883864,6.58322365524909,47463.6601098702,0.0,1.0
2019-11-06,9.24,9.24,9.18,9.19,16021,6.56191872432596,6.56191872432596,6.51930886247968,6.52641050612073,22559.5662212665,0.0,1.0
2019-11-07,9.21,9.27,9.19,9.19,9042,6.54061379340282,6.58322365524909,6.52641050612073,6.52641050612073,12732.2637646022,0.0,1.0
2019-11-08,9.21,9.23,9.14,9.14,13439,6.54061379340282,6.55481708068491,6.4909022879155,6.4909022879155,18923.7881809875,0.0,1.0
2019-11-11,9.21,9.24,9.18,9.18,6129,6.54061379340282,6.56191872432596,6.51930886247968,6.51930886247968,8630.396440306,0.0,1.0
2019-11-12,9.21,9.27,9.2,9.23,33729,6.54061379340282,6.58322365524909,6.53351214976177,6.55481708068491,47494.638853823,0.0,1.0
2019-11-13,9.17,9.22,9.16,9.16,10617,6.51220721883864,6.54771543704386,6.50510557519759,6.50510557519759,14950.0602066779,0.0,1.0
2019-11-14,9.16,9.24,9.16,9.18,21626,6.50510557519759,6.56191872432596,6.50510557519759,6.51930886247968,30452.1053056057,0.0,1.0
2019-11-15,9.28,9.33,9.15,9.15,73771,6.59032529889014,6.62583351709536,6.49800393155655,6.49800393155655,103878.769097375,0.0,1.0
2019-11-18,9.23,9.25,9.19,9.25,25963,6.55481708068491,6.569020367967,6.52641050612073,6.569020367967,36559.1422384834,0.0,1.0
2019-11-19,9.23,9.26,9.22,9.22,15682,6.55481708068491,6.57612201160805,6.54771543704386,6.54771543704386,22082.2119394483,0.0,1.0
2019-11-20,9.25,9.26,9.22,9.26,11221,6.569020367967,6.57612201160805,6.54771543704386,6.57612201160805,15800.5675406549,0.0,1.0
2019-11-21,9.22,9.25,9.22,9.23,17950,6.54771543704386,6.569020367967,6.54771543704386,6.55481708068491,25275.8388160373,0.0,1.0
2019-11-22,9.29,9.29,9.2,9.22,18393,6.59742694253118,6.59742694253118,6.53351214976177,6.54771543704386,25899.6380692688,0.0,1.0
2019-11-25,9.26,9.26,9.22,9.26,4752,6.57612201160805,6.57612201160805,6.54771543704386,6.57612201160805,6691.40869380553,0.0,1.0
2019-11-26,9.22,9.26,9.22,9.24,19949,6.54771543704386,6.57612201160805,6.54771543704386,6.56191872432596,28090.6801415671,0.0,1.0
2019-11-27,9.2,9.25,9.2,9.21,11243,6.53351214976177,6.569020367967,6.53351214976177,6.54061379340282,15831.5462846077,0.0,1.0
2019-11-29,9.23,9.24,9.21,9.21,9689,6.55481708068491,6.56191872432596,6.54061379340282,6.54061379340282,13643.3204617596,0.0,1.0
2019-12-02,9.2,9.25,9.19,9.2,20360,6.53351214976177,6.569020367967,6.52641050612073,6.53351214976177,28669.4194035944,0.0,1.0
2019-12-03,9.2,9.2,9.13,9.13,18029,6.53351214976177,6.53351214976177,6.48380064427446,6.48380064427446,25387.0806693224,0.0,1.0
2019-12-04,9.2,9.26,9.19,9.26,10889,6.53351214976177,6.57612201160805,6.52641050612073,6.57612201160805,15333.0701319126,0.0,1.0
2019-12-05,9.19,9.23,9.19,9.23,2844,6.52641050612073,6.55481708068491,6.52641050612073,6.55481708068491,4004.7067182624,0.0,1.0
2019-12-06,9.21,9.24,9.15,9.24,12881,6.54061379340282,6.56191872432596,6.49800393155655,6.56191872432596,18138.0545843664,0.0,1.0
2019-12-09,9.2,9.28,9.16,9.24,20180,6.53351214976177,6.59032529889014,6.50510557519759,6.56191872432596,28415.9569530715,0.0,1.0
2019-12-10,9.23,9.26,9.19,9.19,21821,6.55481708068491,6.57612201160805,6.52641050612073,6.52641050612073,30726.6896270056,0.0,1.0
2019-12-11,9.23,9.25,9.21,9.21,17655,6.55481708068491,6.569020367967,6.54061379340282,6.54061379340282,24860.4420221247,0.0,1.0
2019-12-12,9.17,9.21,9.17,9.18,22052,6.58322365524909,6.61194000707133,6.58322365524909,6.59040274320465,30716.9937692704,0.1,1.0
2019-12-13,9.21,9.21,9.18,9.18,8832,6.61194000707133,6.61194000707133,6.59040274320465,6.59040274320465,12302.398375213,0.0,1.0
2019-12-16,9.28,9.28,9.19,9.19,37036,6.66219362276026,6.66219362276026,6.59758183116021,6.59758183116021,51588.7257953337,0.0,1.0
2019-12-17,9.26,9.29,9.25,9.27,28599,6.64783544684914,6.66937271071582,6.64065635889358,6.6550145348047,39836.5365865846,0.0,1.0
2019-12-18,9.28,9.29,9.22,9.22,10746,6.66219362276026,6.66937271071582,6.61911909502689,6.61911909502689,14968.4751970152,0.0,1.0
2019-12-19,9.27,9.3,9.21,9.3,10810,6.6550145348047,6.67655179867138,6.61194000707133,6.67655179867138,15057.6230113284,0.0,1.0
2019-12-20,9.22,9.29,9.19,9.27,61414,6.61911909502689,6.66937271071582,6.59758183116021,6.6550145348047,85545.6854410473,0.0,1.0
2019-12-23,9.22,9.27,9.07,9.22,58981,6.61911909502689,6.6550145348047,6.51143277569348,6.61911909502689,82156.6755625494,0.0,1.0
2019-12-24,9.28,9.3,9.25,9.25,29136,6.66219362276026,6.67655179867138,6.64065635889358,6.64065635889358,40584.5424660558,0.0,1.0
2019-12-26,9.28,9.29,9.25,9.25,11447,6.66219362276026,6.66937271071582,6.64065635889358,6.64065635889358,15944.9223506638,0.0,1.0
2019-12-27,9.26,9.29,9.25,9.25,17816,6.64783544684914,6.66937271071582,6.64065635889358,6.64065635889358,24816.5228094196,0.0,1.0
2019-12-30,9.21,9.28,9.21,9.26,34341,6.61194000707133,6.66219362276026,6.61194000707133,6.64783544684914,47834.7670519915,0.0,1.0
2019-12-31,9.3,9.3,9.25,9.26,32630,6.67655179867138,6.67655179867138,6.64065635889358,6.64783544684914,45451.4559537137,0.0,1.0
2020-01-02,9.25,9.31,9.25,9.31,11822,6.64065635889358,6.68373088662694,6.64065635889358,6.68373088662694,16467.2728251549,0.0,1.0
2020-01-03,9.3,9.31,9.21,9.21,7659,6.67655179867138,6.68373088662694,6.61194000707133,6.61194000707133,10668.486091005,0.0,1.0
2020-01-06,9.27,9.29,9.25,9.25,8894,6.6550145348047,6.66937271071582,6.64065635889358,6.64065635889358,12388.7603203288,0.0,1.0
2020-01-07,9.3,9.34,9.26,9.26,65053,6.67655179867138,6.70526815049362,6.64783544684914,6.64783544684914,90614.5744455083,0.0,1.0
2020-01-08,9.4,9.52,9.28,9.32,161711,6.74834267822699,6.83449173369371,6.66219362276026,6.6909099745825,225252.846881121,0.0,1.0
2020-01-09,9.33,9.4,9.31,9.4,104179,6.69808906253806,6.74834267822699,6.68373088662694,6.74834267822699,145114.533552005,0.0,1.0
2020-01-10,9.35,9.4,9.3,9.3,38509,6.71244723844918,6.74834267822699,6.67655179867138,6.67655179867138,53640.5184591346,0.0,1.0
2020-01-13,9.37,9.4,9.35,9.38,25230,6.7268054143603,6.74834267822699,6.71244723844918,6.73398450231586,35143.7399237572,0.0,1.0
2020-01-14,9.38,9.41,9.35,9.4,27795,6.73398450231586,6.75552176618255,6.71244723844918,6.74834267822699,38716.6171692759,0.0,1.0
2020-01-15,9.5,9.5,9.33,9.33,54004,6.82013355778259,6.82013355778259,6.69808906253806,6.69808906253806,75224.0400651043,0.0,1.0
2020-01-16,9.41,9.48,9.39,9.47,54617,6.75552176618255,6.80577538187147,6.74116359027142,6.79859629391591,76077.9089740723,0.0,1.0
2020-01-17,9.39,9.48,9.39,9.48,47504,6.74116359027142,6.80577538187147,6.74116359027142,6.80577538187147,66169.9651739263,0.0,1.0
2020-01-21,9.38,9.45,9.38,9.41,46182,6.73398450231586,6.78423811800479,6.73398450231586,6.75552176618255,64328.5056345206,0.0,1.0
2020-01-22,9.39,9.4,9.36,9.36,32080,6.74116359027142,6.74834267822699,6.71962632640474,6.71962632640474,44685.3419244602,0.0,1.0
2020-01-23,9.38,9.42,9.37,9.42,21828,6.73398450231586,6.76270085413811,6.7268054143603,6.76270085413811,30404.9764191745,0.0,1.0
2020-01-24,9.35,9.44,9.35,9.44,10689,6.71244723844918,6.77705903004923,6.71244723844918,6.77705903004923,14889.0779248926,0.0,1.0
2020-01-27,9.29,9.38,9.25,9.3,26652,6.66937271071582,6.73398450231586,6.64065635889358,6.67655179867138,37124.4929230272,0.0,1.0
2020-01-28,9.34,9.36,9.32,9.34,5513,6.70526815049362,6.71962632640474,6.6909099745825,6.70526815049362,7679.24844231761,0.0,1.0
2020-01-29,9.32,9.42,9.32,9.42,25592,6.6909099745825,6.76270085413811,6.6909099745825,6.76270085413811,35647.9822484659,0.0,1.0
2020-01-30,9.37,9.3727,9.29,9.33,14522,6.7268054143603,6.7287437681083,6.66937271071582,6.69808906253806,20228.1962414904,0.0,1.0
2020-01-31,9.32,9.4,9.32,9.4,35765,6.6909099745825,6.74834267822699,6.6909099745825,6.74834267822699,49818.3059204588,0.0,1.0
2020-02-03,9.3,9.36,9.3,9.35,29729,6.67655179867138,6.71962632640474,6.67655179867138,6.71244723844918,41410.552683051,0.0,1.0
2020-02-04,9.36,9.43,9.33,9.43,19309,6.71962632640474,6.76987994209367,6.69808906253806,6.76987994209367,26896.1741651933,0.0,1.0
2020-02-05,9.3956,9.48,9.36,9.48,22081,6.74518387952654,6.80577538187147,6.71962632640474,6.80577538187147,30757.3888726311,0.0,1.0
2020-02-06,9.3,9.39,9.3,9.39,46972,6.67655179867138,6.74116359027142,6.67655179867138,6.74116359027142,65428.9239674483,0.0,1.0
2020-02-07,9.37,9.38,9.3,9.3,9705,6.7268054143603,6.73398450231586,6.67655179867138,6.67655179867138,13518.4302798281,0.0,1.0
2020-02-10,9.36,9.42,9.36,9.4,41281,6.71962632640474,6.76270085413811,6.71962632640474,6.74834267822699,57501.7331665723,0.0,1.0
2020-02-11,9.33,9.41,9.32,9.41,64252,6.69808906253806,6.75552176618255,6.6909099745825,6.75552176618255,89498.8338319954,0.0,1.0
2020-02-12,9.36,9.4,9.35,9.35,26653,6.71962632640474,6.74834267822699,6.71244723844918,6.71244723844918,37125.8858576258,0.0,1.0
2020-02-13,9.33,9.37,9.32,9.32,30535,6.69808906253806,6.7268054143603,6.6909099745825,6.6909099745825,42533.2579695571,0.0,1.0
2020-02-14,9.34,9.39,9.34,9.38,11888,6.70526815049362,6.74116359027142,6.70526815049362,6.73398450231586,16559.2065086653,0.0,1.0
2020-02-18,9.33,9.4,9.32,9.36,23643,6.69808906253806,6.74834267822699,6.6909099745825,6.71962632640474,32933.1527157111,0.0,1.0
2020-02-19,9.34,9.4,9.33,9.36,30616,6.70526815049362,6.74834267822699,6.69808906253806,6.71962632640474,42646.0856720471,0.0,1.0
2020-02-20,9.35,9.38,9.33,9.36,60761,6.71244723844918,6.73398450231586,6.69808906253806,6.71962632640474,84636.0991481336,0.0,1.0
2020-02-21,9.33,9.41,9.33,9.39,36276,6.69808906253806,6.75552176618255,6.69808906253806,6.74116359027142,50530.0955003652,0.0,1.0
2020-02-24,9.31,9.33,9.27,9.27,10129,6.68373088662694,6.69808906253806,6.6550145348047,6.6550145348047,14109.0345496526,0.0,1.0
2020-02-25,9.27,9.36,9.23,9.35,24147,6.6550145348047,6.71962632640474,6.62629818298246,6.71244723844918,33635.191753427,0.0,1.0
2020-02-26,9.27,9.3,9.2,9.27,18018,6.6550145348047,6.67655179867138,6.60476091911577,6.6550145348047,25097.8955983455,0.0,1.0
2020-02-27,9.15,9.23,9.12,9.23,44406,6.56886547933797,6.62629818298246,6.54732821547129,6.62629818298246,61854.653787331,0.0,1.0
2020-02-28,9.05,9.1,9.0,9.08,39795,6.49707459978236,6.53297003956017,6.46117916000456,6.51861186364905,55431.8323529892,0.0,1.0
2020-03-02,9.09,9.13,9.02,9.02,47593,6.52579095160461,6.55450730342685,6.47553733591568,6.47553733591568,66293.9363532054,0.0,1.0
2020-03-03,9.04,9.14,9.0,9.0813,46155,6.4898955118268,6.56168639138241,6.46117916000456,6.51954514508327,64290.8964003572,0.0,1.0
2020-03-04,9.09,9.17,9.03,9.03,34288,6.52579095160461,6.58322365524909,6.48271642387124,6.48271642387124,47760.9415182634,0.0,1.0
2020-03-05,8.93,9.09,8.85,9.09,44490,6.41092554431564,6.52579095160461,6.35349284067115,6.52579095160461,61971.6602936169,0.0,1.0
2020-03-06,8.9,8.93,8.85,8.85,33094,6.38938828044895,6.41092554431564,6.35349284067115,6.35349284067115,46097.7776074839,0.0,1.0
2020-03-09,8.62,8.69,8.11,8.55,40326,6.18837381769326,6.23862743338218,5.82224033195966,6.13812020200433,56171.4806248684,0.0,1.0
2020-03-10,8.72,8.75,8.59,8.59,76171,6.26016469724886,6.28170196111554,6.16683655382657,6.16683655382657,106101.221313219,0.0,1.0
2020-03-11,8.15,8.91,8.12,8.87,117783,5.85095668378191,6.39656736840452,5.82941941991522,6.36785101658227,164064.015831942,0.0,1.0
2020-03-12,7.9,8.1,7.62,7.98,38623,5.67147948489289,5.8150612440041,5.47046502213719,5.72891218853738,53799.3130033798,0.0,1.0
2020-03-13,8.35,8.58,8.13,8.13,78740,5.99453844289312,6.15965746587101,5.83659850787079,5.83659850787079,109679.670297132,0.0,1.0
2020-03-16,7.51,8.25,7.51,7.88,25163,5.46328593418163,6.00161237776278,5.46328593418163,5.73244915597221,34589.8296879655,0.1,1.0
2020-03-17,7.05,7.52,6.81,7.52,41806,5.12865057736092,5.47056061585165,4.95405821728055,5.47056061585165,57467.8066977342,0.0,1.0
2020-03-18,5.75,6.87,4.94,6.87,215574,4.18294196025891,4.99770630730064,3.59369274498765,4.99770630730064,296334.616109107,0.0,1.0
2020-03-19,6.19,6.23,5.26,5.71,63383,4.50302795373959,4.53212668041965,3.82648255842815,4.15384323357885,87128.2110683271,0.0,1.0
2020-03-20,6.68,7.0,6.26,6.26,88907,4.85948735557035,5.09227716901084,4.5539507254297,4.5539507254297,122214.28240146,0.0,1.0
2020-03-23,6.67,6.91,6.32,6.61,127468,4.85221267390033,5.0268050339807,4.59759881544979,4.80856458388024,175221.412815069,0.0,1.0
2020-03-24,7.08,7.23,6.7,7.02,68007,5.15047462237097,5.2595948474212,4.87403671891038,5.10682653235087,93484.5029443813,0.0,1.0
2020-03-25,7.79,7.82,7.1,7.1,69261,5.66697702094207,5.68880106595211,5.165023985711,5.165023985711,95208.289711806,0.0,1.0
2020-03-26,8.13,8.13,7.87,7.87,19571,5.91431619772259,5.91431619772259,5.72517447430219,5.72517447430219,26902.8953949518,0.0,1.0
2020-03-27,7.81,8.2,7.74,8.14,50013,5.6815263842821,5.9652389694127,5.63060361259199,5.92159087939261,68749.3999993727,0.0,1.0
2020-03-30,7.91,8.1,7.83,7.83,37882,5.75427320098225,5.89249215271255,5.69607574762213,5.69607574762213,52073.7562389027,0.0,1.0
2020-03-31,7.84,8.11,7.84,7.92,36276,5.70335042929214,5.89976683438256,5.70335042929214,5.76154788265227,49866.0995016745,0.0,1.0
2020-04-01,7.52,7.85,7.44,7.83,34768,5.47056061585165,5.71062511096216,5.41236316249153,5.69607574762213,47793.1565628575,0.0,1.0
2020-04-02,7.75,7.75,7.48,7.48,11684,5.63787829426201,5.63787829426201,5.44146188917159,5.44146188917159,16061.1838840436,0.0,1.0
2020-04-03,7.61,7.83,7.55,7.7,37913,5.53603275088179,5.69607574762213,5.4923846608617,5.60150488591193,52116.3697873797,0.0,1.0
2020-04-06,8.03,8.26,7.7,7.7,129089,5.84156938102244,6.0088870594328,5.60150488591193,5.60150488591193,177449.689011238,0.0,1.0
2020-04-07,7.96,8.21,7.82,8.04,30290,5.79064660933233,5.97251365108272,5.68880106595211,5.84884406269245,41637.560753824,0.0,1.0
2020-04-08,7.89,8.02,7.55,7.89,157493,5.73972383764222,5.83429469935242,5.4923846608617,5.73972383764222,216494.696460945,0.0,1.0
2020-04-09,7.9,7.95,7.57,7.81,104611,5.74699851931224,5.78337192766232,5.50693402420173,5.6815263842821,143801.481281554,0.0,1.0
2020-04-13,7.68,7.92,7.65,7.92,116110,5.5869555225719,5.76154788265227,5.56513147756185,5.76154788265227,159608.358505332,0.0,1.0
2020-04-14,7.93,8.01,7.79,7.85,77927,5.76882256432228,5.82702001768241,5.66697702094207,5.71062511096216,107120.838457024,0.0,1.0
2020-04-15,7.75,7.9,7.74,7.74,58872,5.63787829426201,5.74699851931224,5.63060361259199,5.63060361259199,80927.2524496245,0.0,1.0
2020-04-16,7.81,7.84,7.77,7.77,37833,5.6815263842821,5.70335042929214,5.65242765760204,5.65242765760204,52006.3993396971,0.0,1.0
2020-04-17,7.95,8.01,7.9,7.97,90418,5.78337192766232,5.82702001768241,5.74699851931224,5.79792129100235,124291.349232065,0.0,1.0
2020-04-20,7.93,7.96,7.83,7.83,36643,5.76882256432228,5.79064660933233,5.69607574762213,5.69607574762213,50370.5889304185,0.0,1.0
2020-04-21,7.8,7.88,7.79,7.87,18748,5.67425170261208,5.73244915597221,5.66697702094207,5.72517447430219,25771.5744144171,0.0,1.0
2020-04-22,7.89,8.05,7.7,8.0,82905,5.73972383764222,5.85611874436247,5.60150488591193,5.81974533601239,113963.749564073,0.0,1.0
2020-04-23,7.92,7.98,7.86,7.87,59683,5.76154788265227,5.80519597267236,5.71789979263218,5.72517447430219,82042.0778630069,0.0,1.0
2020-04-24,7.91,7.9499,7.87,7.9,33506,5.75427320098225,5.78329918084562,5.72517447430219,5.74699851931224,46058.3727506645,0.0,1.0
2020-04-27,7.87,8.01,7.86,7.89,56030,5.72517447430219,5.82702001768241,5.71789979263218,5.73972383764222,77020.5522957002,0.0,1.0
2020-04-28,7.88,8.02,7.83,7.85,111632,5.73244915597221,5.83429469935242,5.69607574762213,5.71062511096216,153452.762696298,0.0,1.0
2020-04-29,7.94,8.01,7.83,7.93,153389,5.7760972459923,5.82702001768241,5.69607574762213,5.76882256432228,210853.212494827,0.0,1.0
2020-04-30,7.85,7.98,7.81,7.95,86885,5.71062511096216,5.80519597267236,5.6815263842821,5.78337192766232,119434.779336283,0.0,1.0
2020-05-01,7.85,7.91,7.82,7.82,20627,5.71062511096216,5.75427320098225,5.68880106595211,5.68880106595211,28354.5053043621,0.0,1.0
2020-05-04,7.99,7.99,7.9,7.91,36031,5.81247065434238,5.81247065434238,5.74699851931224,5.75427320098225,49529.3150056465,0.0,1.0
2020-05-05,8.13,8.15,7.96,7.96,43647,5.91431619772259,5.92886556106262,5.79064660933233,5.79064660933233,59998.50162503,0.0,1.0
2020-05-06,8.15,8.24,8.07,8.13,46533,5.92886556106262,5.99433769609276,5.8706681077025,5.91431619772259,63965.6855251798,0.0,1.0
2020-05-07,8.13,8.19,8.1,8.16,28851,5.91431619772259,5.95796428774269,5.89249215271255,5.93614024273264,39659.4673261333,0.0,1.0
2020-05-08,8.2,8.2,8.13,8.17,35077,5.9652389694127,5.9652389694127,5.91431619772259,5.94341492440266,48217.9174170316,0.0,1.0
2020-05-11,8.18,8.23,8.18,8.19,24400,5.95068960607267,5.98706301442275,5.95068960607267,5.95796428774269,33540.9865431927,0.0,1.0
2020-05-12,8.16,8.21,8.16,8.21,21107,5.93614024273264,5.97251365108272,5.93614024273264,5.97251365108272,29014.3279904577,0.0,1.0
2020-05-13,8.0,8.27,8.0,8.15,12599,5.81974533601239,6.01616174110281,5.81974533601239,5.92886556106262,17318.9708794133,0.0,1.0
2020-05-14,8.03,8.06,8.0,8.0,25908,5.84156938102244,5.86339342603249,5.81974533601239,5.81974533601239,35613.9294820097,0.0,1.0
2020-05-15,8.11,8.12,8.0,8.0,11043,5.89976683438256,5.90704151605258,5.81974533601239,5.81974533601239,15180.0456719868,0.0,1.0
2020-05-18,8.23,8.27,8.13,8.14,29740,5.98706301442275,6.01616174110281,5.91431619772259,5.92159087939261,40881.5139260061,0.0,1.0
2020-05-19,8.18,8.3,8.16,8.2,26853,5.95068960607267,6.03798578611286,5.93614024273264,5.9652389694127,36912.9553952604,0.0,1.0
2020-05-20,8.23,8.31,8.15,8.19,27228,5.98706301442275,6.04526046778287,5.92886556106262,5.95796428774269,37428.4418687725,0.0,1.0
2020-05-21,8.2,8.38,8.2,8.21,39712,5.9652389694127,6.09618323947298,5.9652389694127,5.97251365108272,54589.3302296421,0.0,1.0
2020-05-22,8.32,8.33,8.2,8.2,38640,6.05253514945289,6.0598098311229,5.9652389694127,5.9652389694127,53115.7262306953,0.0,1.0
2020-05-26,8.3,8.43,8.3,8.43,5171,6.03798578611286,6.13255664782306,6.03798578611286,6.13255664782306,7108.21481208399,0.0,1.0
2020-05-27,8.32,8.38,8.3,8.3,23485,6.05253514945289,6.09618323947298,6.03798578611286,6.03798578611286,32283.1995478229,0.0,1.0
2020-05-28,8.36,8.51,8.32,8.39,11075,6.08163387613295,6.19075410118318,6.05253514945289,6.103457921143,15224.0338510598,0.0,1.0
2020-05-29,8.35,8.4,8.32,8.32,15577,6.07435919446293,6.11073260281301,6.05253514945289,6.05253514945289,21412.6207943981,0.0,1.0
2020-06-01,8.34,8.59,8.31,8.36,36630,6.06708451279292,6.24895155454331,6.04526046778287,6.08163387613295,50352.71873267,0.0,1.0
2020-06-02,8.4,8.425,8.37,8.4,5582,6.11073260281301,6.12891930698805,6.08890855780297,6.11073260281301,7673.18798705334,0.0,1.0
2020-06-03,8.48,8.48,8.4,8.4,27337,6.16893005617314,6.16893005617314,6.11073260281301,6.11073260281301,37578.2766037401,0.0,1.0
2020-06-04,8.42,8.5,8.41,8.41,607817,6.12528196615304,6.18347941951317,6.11800728448303,6.11800728448303,835523.844988678,0.0,1.0
2020-06-05,8.48,8.5,8.45,8.48,12982,6.16893005617314,6.18347941951317,6.14710601116309,6.16893005617314,17845.4543976937,0.0,1.0
2020-06-08,8.53,8.58,8.45,8.45,30873,6.20530346452321,6.24167687287329,6.14710601116309,6.14710601116309,42438.970391311,0.0,1.0
2020-06-09,8.41,8.7,8.41,8.56,33116,6.11800728448303,6.32897305291348,6.11800728448303,6.22712750953326,45522.2668182118,0.0,1.0
2020-06-10,8.5,8.56,8.49,8.56,12411,6.18347941951317,6.22712750953326,6.17620473784315,6.22712750953326,17060.5403273592,0.0,1.0
2020-06-11,8.41,8.54,8.32,8.37,24182,6.11800728448303,6.21257814619323,6.05253514945289,6.08890855780297,33241.3170732576,0.0,1.0
2020-06-12,8.4,8.51,8.35,8.39,45531,6.11073260281301,6.19075410118318,6.07435919446293,6.103457921143,62588.3056679552,0.0,1.0
2020-06-15,8.31,8.31,8.19,8.24,16122,6.13255664782306,6.13255664782306,6.04399987312525,6.08089852924934,21846.324085332,0.12,1.0
2020-06-16,8.33,8.41,8.3,8.38,23143,6.14731611027269,6.20635396007123,6.12517691659824,6.18421476639678,31360.2207112542,0.0,1.0
2020-06-17,8.33,8.36,8.3,8.31,6318,6.14731611027269,6.16945530394714,6.12517691659824,6.13255664782306,8561.28740671926,0.0,1.0
2020-06-18,8.28,8.33,8.27,8.33,9035,6.11041745414861,6.14731611027269,6.10303772292379,6.14731611027269,12242.9933079627,0.0,1.0
2020-06-19,8.31,8.36,8.28,8.35,21275,6.13255664782306,6.16945530394714,6.11041745414861,6.16207557272233,28828.963212718,0.0,1.0
2020-06-22,8.27,8.33,8.26,8.3,13960,6.10303772292379,6.14731611027269,6.09565799169897,6.12517691659824,18916.6780939856,0.0,1.0
2020-06-23,8.34,8.4,8.32,8.32,21142,6.15469584149751,6.19897422884641,6.13993637904788,6.13993637904788,28648.7398469228,0.0,1.0
2020-06-24,8.26,8.37,8.26,8.35,25429,6.09565799169897,6.17683503517196,6.09565799169897,6.16207557272233,34457.8945022893,0.0,1.0
2020-06-25,8.27,8.31,8.26,8.28,21809,6.10303772292379,6.13255664782306,6.09565799169897,6.11041745414861,29552.5668016999,0.0,1.0
2020-06-26,8.22,8.31,8.21,8.21,12775,6.06613906679971,6.13255664782306,6.05875933557489,6.05875933557489,17310.9285566379,0.0,1.0
2020-06-29,8.24,8.28,8.23,8.28,20747,6.08089852924934,6.11041745414861,6.07351879802452,6.11041745414861,28113.4900011403,0.0,1.0
2020-06-30,8.23,8.32,8.22,8.22,7010,6.07351879802452,6.13993637904788,6.06613906679971,6.06613906679971,9498.99093401424,0.0,1.0
2020-07-01,8.23,8.34,8.19,8.26,24673,6.07351879802452,6.15469584149751,6.04399987312525,6.09565799169897,33433.4669493486,0.0,1.0
2020-07-02,8.25,8.34,8.22,8.28,21345,6.08827826047416,6.15469584149751,6.06613906679971,6.11041745414861,28923.817615768,0.0,1.0
2020-07-06,8.31,8.34,8.29,8.31,28535,6.13255664782306,6.15469584149751,6.11779718537342,6.13255664782306,38666.719871911,0.0,1.0
2020-07-07,8.31,8.32,8.28,8.3,15027,6.13255664782306,6.13993637904788,6.11041745414861,6.12517691659824,20362.5302090488,0.0,1.0
2020-07-08,8.3,8.32,8.29,8.29,12575,6.12517691659824,6.13993637904788,6.11779718537342,6.11779718537342,17039.9159764949,0.0,1.0
2020-07-09,8.25,8.35,8.23,8.29,35092,6.08827826047416,6.16207557272233,6.07351879802452,6.11779718537342,47551.8673119012,0.0,1.0
2020-07-10,8.26,8.4,8.2,8.23,31954,6.09565799169897,6.19897422884641,6.05137960435007,6.07351879802452,43299.6799294567,0.0,1.0
2020-07-13,8.2,8.31,8.19,8.3,59964,6.05137960435007,6.13255664782306,6.04399987312525,6.12517691659824,81254.9917784921,0.0,1.0
2020-07-14,8.28,8.32,8.22,8.22,55663,6.11041745414861,6.13993637904788,6.06613906679971,6.06613906679971,75426.8662425156,0.0,1.0
2020-07-15,8.3,8.4,8.28,8.4,54451,6.12517691659824,6.19897422884641,6.11041745414861,6.19897422884641,73784.5300068487,0.0,1.0
2020-07-16,8.31,8.35,8.29,8.29,25751,6.13255664782306,6.16207557272233,6.11779718537342,6.11779718537342,34894.2247563196,0.0,1.0
2020-07-17,8.34,8.35,8.29,8.29,7481,6.15469584149751,6.16207557272233,6.11779718537342,6.11779718537342,10137.2255602511,0.0,1.0
2020-07-20,8.32,8.36,8.32,8.36,7538,6.13993637904788,6.16945530394714,6.13993637904788,6.16945530394714,10214.4641455919,0.0,1.0
2020-07-21,8.41,8.42,8.33,8.35,20581,6.20635396007123,6.21373369129605,6.14731611027269,6.16207557272233,27888.5495596216,0.0,1.0
2020-07-22,8.32,8.42,8.2,8.41,64555,6.13993637904788,6.21373369129605,6.05137960435007,6.20635396007123,87476.085555676,0.0,1.0
2020-07-23,8.33,8.37,8.3,8.3,7289,6.14731611027269,6.17683503517196,6.12517691659824,6.12517691659824,9877.05348331381,0.0,1.0
2020-07-24,8.34,8.35,8.28,8.31,32194,6.15469584149751,6.16207557272233,6.11041745414861,6.13255664782306,43624.8950256283,0.0,1.0
2020-07-27,8.39,8.39,8.32,8.32,15030,6.1915944976216,6.1915944976216,6.13993637904788,6.13993637904788,20366.5953977509,0.0,1.0
2020-07-28,8.315,8.39,8.31,8.39,22280,6.13624651343547,6.1915944976216,6.13255664782306,6.1915944976216,30190.8014279368,0.0,1.0
2020-07-29,8.32,8.35,8.2854,8.29,52559,6.13993637904788,6.16207557272233,6.11440250901001,6.11779718537342,71220.7509986953,0.0,1.0
2020-07-30,8.36,8.36,8.3,8.3,13528,6.16945530394714,6.16945530394714,6.12517691659824,6.12517691659824,18331.2909208766,0.0,1.0
2020-07-31,8.37,8.38,8.35,8.37,10929,6.17683503517196,6.18421476639678,6.16207557272233,6.17683503517196,14809.4824419175,0.0,1.0
2020-08-03,8.36,8.4,8.34,8.4,34329,6.16945530394714,6.19897422884641,6.15469584149751,6.19897422884641,46517.9543186555,0.0,1.0
2020-08-04,8.34,8.38,8.34,8.34,21222,6.15469584149751,6.18421476639678,6.15469584149751,6.15469584149751,28757.1448789801,0.0,1.0
2020-08-05,8.37,8.37,8.35,8.37,17629,6.17683503517196,6.17683503517196,6.16207557272233,6.17683503517196,23888.40387671,0.0,1.0
2020-08-06,8.37,8.38,8.35,8.36,18466,6.17683503517196,6.18421476639678,6.16207557272233,6.16945530394714,25022.5915246087,0.0,1.0
2020-08-07,8.35,8.38,8.27,8.27,45324,6.16207557272233,6.18421476639678,6.10303772292379,6.10303772292379,61416.8709120202,0.0,1.0
2020-08-10,8.38,8.39,8.37,8.37,15403,6.18421476639678,6.1915944976216,6.17683503517196,6.17683503517196,20872.0338597177,0.0,1.0
2020-08-11,8.37,8.47,8.3228,8.37,59459,6.17683503517196,6.25063234742013,6.14200270379083,6.17683503517196,80570.6850136309,0.0,1.0
2020-08-12,8.39,8.4171,8.36,8.36,9491,6.1915944976216,6.21159356924085,6.16945530394714,6.16945530394714,12860.9019906889,0.0,1.0
2020-08-13,8.425,8.44,8.41,8.42,26238,6.21742355690846,6.22849315374568,6.20635396007123,6.21373369129605,35554.140388968,0.0,1.0
2020-08-14,8.44,8.45,8.4007,8.45,7604,6.22849315374568,6.2358728849705,6.19949081003215,6.2358728849705,10303.8982970391,0.0,1.0
2020-08-17,8.42,8.49,8.42,8.45,28273,6.21373369129605,6.26539180986977,6.21373369129605,6.2358728849705,38311.6933919236,0.0,1.0
2020-08-18,8.41,8.45,8.38,8.45,7306,6.20635396007123,6.2358728849705,6.18421476639678,6.2358728849705,9900.08955262597,0.0,1.0
2020-08-19,8.42,8.4698,8.39,8.39,11298,6.21373369129605,6.25048475279564,6.1915944976216,6.1915944976216,15309.5006522814,0.0,1.0
2020-08-20,8.43,8.445,8.39,8.41,12257,6.22111342252086,6.23218301935809,6.1915944976216,6.20635396007123,16609.0059740674,0.0,1.0
2020-08-21,8.435,8.46,8.43,8.43,15222,6.22480328813327,6.24325261619532,6.22111342252086,6.22111342252086,20626.7674746883,0.0,1.0
2020-08-24,8.42,8.48,8.42,8.48,12437,6.21373369129605,6.25801207864495,6.21373369129605,6.25801207864495,16852.9172961962,0.0,1.0
2020-08-25,8.38,8.4501,8.38,8.3983,10326,6.18421476639678,6.23594668228275,6.18421476639678,6.19771967453819,13992.3795127862,0.0,1.0
2020-08-26,8.47,8.48,8.435,8.45,10168,6.25063234742013,6.25801207864495,6.22480328813327,6.2358728849705,13778.2795744732,0.0,1.0
2020-08-27,8.45,8.4857,8.44,8.44,13715,6.2358728849705,6.2622185254431,6.22849315374568,6.22849315374568,18584.6876833103,0.0,1.0
2020-08-28,8.4968,8.515,8.4,8.429,15383,6.27041002710264,6.28384113793181,6.19897422884641,6.22037544939838,20844.9326017034,0.0,1.0
2020-08-31,8.49,8.52,8.44,8.48,22594,6.26539180986977,6.28753100354422,6.22849315374568,6.25801207864495,30616.2911787614,0.0,1.0
2020-09-01,8.51,8.5111,8.45,8.45,12375,6.2801512723194,6.28096304275413,6.2358728849705,6.2358728849705,16768.9033963518,0.0,1.0
2020-09-02,8.49,8.55,8.49,8.52,13780,6.26539180986977,6.30967019721867,6.26539180986977,6.28753100354422,18672.7667718568,0.0,1.0
2020-09-03,8.48,8.54,8.48,8.5,9308,6.25801207864495,6.30229046599385,6.25801207864495,6.27277154109458,12612.925479858,0.0,1.0
2020-09-04,8.43,8.47,8.41,8.47,34332,6.22111342252086,6.25063234742013,6.20635396007123,6.25063234742013,46522.0195073577,0.0,1.0
2020-09-08,8.5199,8.52,8.3801,8.41,14469,6.28745720623197,6.28753100354422,6.18428856370903,6.20635396007123,19606.4051104497,0.0,1.0
2020-09-09,8.5167,8.52,8.5,8.5,5379,6.28509569224003,6.28753100354422,6.27277154109458,6.27277154109458,7288.88334294759,0.0,1.0
2020-09-10,8.56,8.6,8.54,8.59,17241,6.31704992844349,6.34656885334276,6.30229046599385,6.33918912211794,23362.6394712325,0.0,1.0
2020-09-11,8.52,8.59,8.52,8.59,12401,6.28753100354422,6.33918912211794,6.28753100354422,6.33918912211794,16804.1350317704,0.0,1.0
2020-09-14,8.56,8.59,8.52,8.52,5707,6.31704992844349,6.33918912211794,6.28753100354422,6.28753100354422,7733.34397438221,0.0,1.0
2020-09-15,8.455,8.54,8.42,8.54,16522,6.32811952528071,6.39173752169098,6.30192387970001,6.39173752169098,22075.04290049,0.12,1.0
2020-09-16,8.45,8.4603,8.4,8.46,13640,6.32437729019775,6.33208629446865,6.28695493936818,6.33186176036367,18224.4029271688,0.0,1.0
2020-09-17,8.4,8.45,8.37,8.39,24232,6.28695493936818,6.32437729019775,6.26450152887044,6.27947046920227,32376.373294073,0.0,1.0
2020-09-18,8.4,8.47,8.4,8.42,20490,6.28695493936818,6.33934623052958,6.28695493936818,6.30192387970001,27376.6873883936,0.0,1.0
2020-09-21,8.34,8.4162,8.34,8.38,31189,6.2420481183727,6.29907978103696,6.2420481183727,6.27198599903635,41671.6204468818,0.0,1.0
2020-09-22,8.41,8.41,8.36,8.36,8916,6.2944394095341,6.2944394095341,6.25701705870452,6.25701705870452,11912.6668987271,0.0,1.0
2020-09-23,8.38,8.4709,8.26,8.45,25535,6.27198599903635,6.34001983284452,6.18217235704538,6.32437729019775,34117.3114915877,0.0,1.0
2020-09-24,8.36,8.455,8.23,8.39,33745,6.25701705870452,6.32811952528071,6.15971894654764,6.27947046920227,45086.691845844,0.0,1.0
2020-09-25,8.49,8.54,8.38,8.38,39589,6.35431517086141,6.39173752169098,6.27198599903635,6.27198599903635,52894.8597861941,0.0,1.0
2020-09-28,8.49,8.58,8.48,8.49,33296,6.35431517086141,6.42167540235464,6.3468307006955,6.35431517086141,44486.7829811593,0.0,1.0
2020-09-29,8.4,8.56,8.4,8.54,41789,6.28695493936818,6.40670646202281,6.28695493936818,6.39173752169098,55834.2796131568,0.0,1.0
2020-09-30,8.38,8.44,8.31,8.4,16028,6.27198599903635,6.31689282003184,6.21959470787495,6.28695493936818,21415.0095393447,0.0,1.0
2020-10-01,8.4163,8.475,8.39,8.475,15489,6.29915462573862,6.34308846561254,6.27947046920227,6.34308846561254,20694.8516817389,0.0,1.0
2020-10-02,8.41,8.4483,8.4,8.4483,5204,6.2944394095341,6.32310493026955,6.28695493936818,6.32310493026955,6953.06399068816,0.0,1.0
2020-10-05,8.38,8.465,8.34,8.39,23307,6.27198599903635,6.33560399544663,6.2420481183727,6.27947046920227,31140.4808668273,0.0,1.0
2020-10-06,8.384,8.44,8.37,8.37,64627,6.27497978710272,6.31689282003184,6.26450152887044,6.26450152887044,86348.1296168724,0.0,1.0
2020-10-07,8.4027,8.505,8.4027,8.4716,11654,6.28897574631298,6.36554187611029,6.28897574631298,6.34054374575613,15570.9084833743,0.0,1.0
2020-10-08,8.4208,8.48,8.4208,8.48,8212,6.30252263731328,6.3468307006955,6.30252263731328,6.3468307006955,10972.052554099,0.0,1.0
2020-10-09,8.4297,8.46,8.4,8.41,38636,6.30918381576095,6.33186176036367,6.28695493936818,6.2944394095341,51621.5565611506,0.0,1.0
2020-10-12,8.5,8.52,8.46,8.46,13285,6.36179964102733,6.37676858135916,6.33186176036367,6.33186176036367,17750.0874550907,0.0,1.0
2020-10-13,8.51,8.53,8.45,8.47,12870,6.36928411119324,6.38425305152507,6.32437729019775,6.33934623052958,17195.6059877319,0.0,1.0
2020-10-14,8.485,8.55,8.45,8.52,12306,6.35057293577846,6.3992219918569,6.32437729019775,6.37676858135916,16442.0456320923,0.0,1.0
2020-10-15,8.485,8.495,8.42,8.495,11626,6.35057293577846,6.35805740594437,6.30192387970001,6.35805740594437,15533.4976855766,0.0,1.0
2020-10-16,8.46,8.51,8.4,8.51,29414,6.33186176036367,6.36928411119324,6.28695493936818,6.36928411119324,39300.0430864915,0.0,1.0
2020-10-19,8.43,8.45,8.34,8.445,23775,6.30940834986593,6.32437729019775,6.2420481183727,6.3206350551148,31765.7756300175,0.0,1.0
2020-10-20,8.47,8.47,8.41,8.44,664,6.33934623052958,6.33934623052958,6.2944394095341,6.31689282003184,887.170347774201,0.0,1.0
2020-10-21,8.481,8.4892,8.442,8.442,6733,6.34757914771209,6.35371641324814,6.31838971406502,6.31838971406502,8995.96077042725,0.0,1.0
2020-10-22,8.31,8.49,8.31,8.44,14165,6.21959470787495,6.35431517086141,6.21959470787495,6.31689282003184,18925.8553858758,0.0,1.0
2020-10-23,8.45,8.48,8.33,8.3767,67593,6.32437729019775,6.3468307006955,6.23456364820678,6.2695161238816,90311.0019835867,0.0,1.0
2020-10-26,8.405,8.4271,8.3745,8.3745,4416,6.29069717445114,6.30723785351781,6.2678695404451,6.2678695404451,5900.21725266697,0.0,1.0
2020-10-27,8.42,8.435,8.4,8.4,11494,6.30192387970001,6.31315058494888,6.28695493936818,6.28695493936818,15357.1324959588,0.0,1.0
2020-10-28,8.44,8.68,8.37,8.37,36594,6.31689282003184,6.49652010401379,6.26450152887044,6.26450152887044,48893.2405217607,0.0,1.0
2020-10-29,8.33,8.4928,8.27,8.45,47173,6.23456364820678,6.35641082250787,6.18965682721129,6.32437729019775,63027.8415896873,0.0,1.0
2020-10-30,8.39,8.3943,8.3,8.31,16583,6.27947046920227,6.28268879137361,6.21211023770904,6.21959470787495,22156.5449956921,0.0,1.0
2020-11-02,8.4,8.475,8.3899,8.39,5622,6.28695493936818,6.34308846561254,6.27939562450061,6.27947046920227,7511.55375781108,0.0,1.0
2020-11-03,8.45,8.45,8.41,8.41,8368,6.32437729019775,6.32437729019775,6.2944394095341,6.2944394095341,11180.4841418291,0.0,1.0
2020-11-04,8.5,8.53,8.47,8.47,18014,6.36179964102733,6.38425305152507,6.33934623052958,6.33934623052958,24068.5039831392,0.0,1.0
2020-11-05,8.5,8.52,8.48,8.52,23932,6.36179964102733,6.37676858135916,6.3468307006955,6.37676858135916,31975.5433176689,0.0,1.0
2020-11-06,8.45,8.499,8.44,8.465,1977,6.32437729019775,6.36105119401074,6.31689282003184,6.33560399544663,2641.4695445024,0.0,1.0
2020-11-09,8.45,8.56,8.4,8.56,47023,6.32437729019775,6.40670646202281,6.28695493936818,6.40670646202281,62827.4266014853,0.0,1.0
2020-11-10,8.42,8.44,8.32,8.4,52210,6.30192387970001,6.31689282003184,6.22707917804087,6.28695493936818,69757.7768935106,0.0,1.0
2020-11-11,8.46,8.47,8.43,8.43,5687,6.33186176036367,6.33934623052958,6.30940834986593,6.30940834986593,7598.40025269861,0.0,1.0
2020-11-12,8.48,8.52,8.42,8.42,8871,6.3468307006955,6.37676858135916,6.30192387970001,6.30192387970001,11852.5424022665,0.0,1.0
2020-11-13,8.52,8.52,8.44,8.44,8646,6.37676858135916,6.37676858135916,6.31689282003184,6.31689282003184,11551.9199199635,0.0,1.0
2020-11-16,8.55,8.58,8.51,8.51,9198,6.3992219918569,6.42167540235464,6.36928411119324,6.36928411119324,12289.4470765468,0.0,1.0
2020-11-17,8.545,8.615,8.5101,8.58,10280,6.39547975677394,6.44787104793534,6.3693589558949,6.42167540235464,13735.107191444,0.0,1.0
2020-11-18,8.65,8.65,8.54,8.54,49696,6.47406669351605,6.47406669351605,6.39173752169098,6.39173752169098,66398.821691245,0.0,1.0
2020-11-19,8.71,8.71,8.62,8.62,14541,6.51897351451153,6.51897351451153,6.4516132830183,6.4516132830183,19428.2289563022,0.0,1.0
2020-11-20,8.64,8.9075,8.61,8.68,13208,6.46658222335013,6.66679180028834,6.44412881285239,6.49652010401379,17647.2077611471,0.0,1.0
2020-11-23,8.69,8.69,8.57,8.58,16654,6.5040045741797,6.5040045741797,6.41419093218873,6.42167540235464,22251.4080901078,0.0,1.0
2020-11-24,8.66,8.6641,8.61,8.66,20817,6.48155116368196,6.48461979644998,6.44412881285239,6.48155116368196,27813.592062674,0.0,1.0
2020-11-25,8.665,8.7,8.665,8.67,12956,6.48529339876492,6.51148904434562,6.48529339876492,6.48903563384787,17310.5105809677,0.0,1.0
2020-11-27,8.72,8.72,8.69,8.69,631,6.52645798467745,6.52645798467745,6.5040045741797,6.5040045741797,843.07905036976,0.0,1.0
2020-11-30,8.74,8.76,8.6967,8.73,11106,6.54142692500928,6.5563958653411,6.50901916919087,6.53394245484336,14838.7257264763,0.0,1.0
2020-12-01,8.73,8.74,8.7,8.74,9428,6.53394245484336,6.54142692500928,6.51148904434562,6.54142692500928,12596.7500584566,0.0,1.0
2020-12-02,8.74,8.74,8.73,8.7306,8004,6.54142692500928,6.54142692500928,6.53394245484336,6.53439152305332,10694.1437704589,0.0,1.0
2020-12-03,8.75,8.76,8.72,8.72,10843,6.54891139517519,6.5563958653411,6.52645798467745,6.52645798467745,14487.3314471621,0.0,1.0
2020-12-04,8.76,8.7746,8.7,8.72,22988,6.5563958653411,6.56732319178334,6.51148904434562,6.52645798467745,30714.2649919177,0.0,1.0
2020-12-07,8.76,8.76,8.69,8.69,7454,6.5563958653411,6.5563958653411,6.5040045741797,6.5040045741797,9959.28881371822,0.0,1.0
2020-12-08,8.74,8.755,8.735,8.74,17595,6.54142692500928,6.55265363025815,6.53768468992632,6.54142692500928,23508.678116095,0.0,1.0
2020-12-09,8.69,8.7489,8.69,8.73,14224,6.5040045741797,6.54808810345694,6.5040045741797,6.53394245484336,19004.6852812353,0.0,1.0
2020-12-10,8.6544,8.6544,8.61,8.64,9550,6.56717350238002,6.56717350238002,6.53348168047375,6.55624642500501,12585.2499511467,0.12,1.0
2020-12-11,8.64,8.685,8.64,8.66,7059,6.55624642500501,6.59039354180191,6.55624642500501,6.57142292135919,9302.54234608843,0.0,1.0
2020-12-14,8.65,8.699,8.6406,8.6908,5696,6.5638346731821,6.60101708924984,6.55670171989564,6.59479472574463,7506.34384520749,0.0,1.0
2020-12-15,8.63,8.7199,8.63,8.71,16730,6.54865817682792,6.61687652793996,6.54865817682792,6.60936416224464,22047.249390857,0.0,1.0
2020-12-16,8.63,8.655,8.59,8.65,21426,6.54865817682792,6.56762879727065,6.51830518411957,6.5638346731821,28235.7660160491,0.0,1.0
2020-12-17,8.66,8.67,8.61,8.61,14248,6.57142292135919,6.57901116953628,6.53348168047375,6.53348168047375,18776.4022307789,0.0,1.0
2020-12-18,8.57,8.74,8.56,8.68,22110,6.50312868776539,6.6321289067759,6.4955404395883,6.58659941771337,29137.1598345396,0.0,1.0
2020-12-21,8.66,8.66,8.53,8.53,27628,6.57142292135919,6.57142292135919,6.47277569505703,6.47277569505703,36408.9304345844,0.0,1.0
2020-12-22,8.8,8.8,8.62,8.62,30843,6.67765839583844,6.67765839583844,6.54106992865083,6.54106992865083,40645.7449469338,0.0,1.0
2020-12-23,8.77,8.9,8.7601,8.78,48389,6.65489365130717,6.75354087760933,6.64738128561185,6.66248189948426,63768.3413493233,0.0,1.0
2020-12-24,8.79,8.825,8.77,8.8154,5564,6.67007014766135,6.69662901628116,6.65489365130717,6.68934429803116,7332.39065216546,0.0,1.0
2020-12-28,8.67,8.8785,8.67,8.87,9388,6.57901116953628,6.73722614402859,6.57901116953628,6.73077613307806,12371.7619415042,0.0,1.0
2020-12-29,8.84,8.84,8.72,8.77,18699,6.7080113885468,6.7080113885468,6.61695241042173,6.65489365130717,24642.0511870672,0.0,1.0
2020-12-30,8.715,8.78,8.63,8.78,21175,6.61315828633318,6.66248189948426,6.54865817682792,6.66248189948426,27904.9913838253,0.0,1.0
2020-12-31,8.72,8.72,8.6799,8.68,16695,6.61695241042173,6.61695241042173,6.5865235352316,6.58659941771337,22001.1254381564,0.0,1.0
2021-01-04,8.71,8.74,8.7,8.7,11530,6.60936416224464,6.6321289067759,6.60177591406755,6.60177591406755,15194.5478467771,0.0,1.0
2021-01-05,8.73,8.7372,8.71,8.7372,3851,6.62454065859882,6.63000419728632,6.60936416224464,6.63000419728632,5074.95262427915,0.0,1.0
2021-01-06,8.78,8.84,8.65,8.73,8517,6.66248189948426,6.7080113885468,6.5638346731821,6.62454065859882,11223.9344328708,0.0,1.0
2021-01-07,8.82,8.82,8.81,8.8134,6098,6.69283489219262,6.69283489219262,6.68524664401553,6.68782664839574,8036.11038765366,0.0,1.0
2021-01-08,8.7815,8.87,8.76,8.7976,5912,6.66362013671082,6.73077613307806,6.64730540313008,6.67583721627594,7790.99452473081,0.0,1.0
2021-01-11,8.73,8.785,8.73,8.75,12046,6.62454065859882,6.66627602357281,6.62454065859882,6.63971715495299,15874.546692305,0.0,1.0
2021-01-12,8.71,8.775,8.7,8.7,18319,6.60936416224464,6.65868777539572,6.60177591406755,6.60177591406755,24141.2768434614,0.0,1.0
2021-01-13,8.71,8.7537,8.71,8.71,8296,6.60936416224464,6.64252480677852,6.60936416224464,6.60936416224464,10932.6946172474,0.0,1.0
2021-01-14,8.7,8.77,8.7,8.71,11538,6.60177591406755,6.65489365130717,6.60177591406755,6.60936416224464,15205.0904645372,0.0,1.0
2021-01-15,8.71,8.72,8.7,8.7,7556,6.60936416224464,6.61695241042173,6.60177591406755,6.60177591406755,9957.50247443606,0.0,1.0
2021-01-19,8.705,8.7393,8.58,8.69,19822,6.60557003815609,6.63159772940351,6.51071693594248,6.59418766589046,26121.9711551445,0.0,1.0
2021-01-20,8.73,8.78,8.71,8.71,7123,6.62454065859882,6.66248189948426,6.60936416224464,6.60936416224464,9386.88328816941,0.0,1.0
2021-01-21,8.8,8.805,8.73,8.73,8304,6.67765839583844,6.68145251992698,6.62454065859882,6.62454065859882,10943.2372350075,0.0,1.0
2021-01-22,8.77,8.8201,8.76,8.8,7545,6.65489365130717,6.69291077467439,6.64730540313008,6.67765839583844,9943.0063750159,0.0,1.0
2021-01-25,8.815,8.84,8.75,8.81,15539,6.68904076810407,6.7080113885468,6.63971715495299,6.68524664401553,20477.7171718187,0.0,1.0
2021-01-26,8.75,8.8128,8.71,8.77,45569,6.63971715495299,6.68737135350511,6.60936416224464,6.65489365130717,60052.06858888,0.0,1.0
2021-01-27,8.7,8.78,8.7,8.73,12338,6.60177591406755,6.66248189948426,6.60177591406755,6.62454065859882,16259.3522405495,0.0,1.0
2021-01-28,9.0,9.0,8.7,8.71,35462,6.82942335938022,6.82942335938022,6.60177591406755,6.60936416224464,46732.7888761847,0.0,1.0
2021-01-29,8.81,8.815,8.74,8.805,4681,6.68524664401553,6.68904076810407,6.6321289067759,6.68145251992698,6168.7492168919,0.0,1.0
2021-02-01,8.8611,8.9099,8.85,8.86,6479,6.72402259220045,6.76105324330465,6.71559963672388,6.72318788490097,8538.20255847952,0.0,1.0
2021-02-02,8.9,8.98,8.82,8.9,18781,6.75354087760933,6.81424686302604,6.69283489219262,6.75354087760933,24750.1130191085,0.0,1.0
2021-02-03,8.82,8.905,8.81,8.9,18424,6.69283489219262,6.75733500169787,6.68524664401553,6.75354087760933,24279.648701563,0.0,1.0
2021-02-04,8.931,8.98,8.85,8.85,18782,6.77706444695831,6.81424686302604,6.71559963672388,6.71559963672388,24751.4308463285,0.0,1.0
2021-02-05,8.96,9.0,8.9,8.98,17937,6.79907036667187,6.82942335938022,6.75354087760933,6.81424686302604,23637.8668454155,0.0,1.0
2021-02-08,8.91,9.0,8.91,8.93,8993,6.76112912578642,6.82942335938022,6.76112912578642,6.7763056221406,11851.2201895981,0.0,1.0
2021-02-09,8.92,8.97,8.92,8.97,10453,6.76871737396351,6.80665861484895,6.76871737396351,6.80665861484895,13775.2479308206,0.0,1.0
2021-02-10,8.94,9.0,8.875,8.97,8190,6.78389387031769,6.82942335938022,6.73457025716661,6.80665861484895,10793.0049319258,0.0,1.0
2021-02-11,8.91,8.98,8.9087,8.9087,6110,6.76112912578642,6.81424686302604,6.7601426535234,6.7601426535234,8051.92431429385,0.0,1.0
2021-02-12,9.0,9.0,8.83,8.93,21386,6.82942335938022,6.82942335938022,6.70042314036971,6.7763056221406,28183.0529272485,0.0,1.0
2021-02-16,8.91,9.0,8.82,8.98,23680,6.76112912578642,6.82942335938022,6.69283489219262,6.81424686302604,31206.1485699637,0.0,1.0
2021-02-17,8.915,8.94,8.85,8.94,10729,6.76492324987496,6.78389387031769,6.71559963672388,6.78389387031769,14138.9682435448,0.0,1.0
2021-02-18,8.94,8.94,8.86,8.89,23656,6.78389387031769,6.78389387031769,6.72318788490097,6.74595262943224,31174.5207166833,0.0,1.0
2021-02-19,8.89,8.9948,8.89,8.99,13243,6.74595262943224,6.82547747032813,6.74595262943224,6.82183511120313,17451.9858746634,0.0,1.0
2021-02-22,8.91,8.96,8.86,8.88,9850,6.76112912578642,6.79907036667187,6.72318788490097,6.73836438125515,12980.5981171513,0.0,1.0
2021-02-23,8.85,8.9699,8.8,8.86,16418,6.71559963672388,6.80658273236718,6.67765839583844,6.72318788490097,21636.0872982122,0.0,1.0
2021-02-24,8.84,8.9558,8.81,8.81,8972,6.7080113885468,6.79588330243749,6.68524664401553,6.68524664401553,11823.5458179778,0.0,1.0
2021-02-25,8.77,9.0,8.77,8.92,22003,6.65489365130717,6.82942335938022,6.65489365130717,6.76871737396351,28996.152321998,0.0,1.0
2021-02-26,8.83,8.9435,8.7831,8.82,17284,6.70042314036971,6.78654975717967,6.66483425641916,6.69283489219262,22777.3256707455,0.0,1.0
2021-03-01,8.8,8.89,8.8,8.84,45554,6.67765839583844,6.74595262943224,6.67765839583844,6.7080113885468,60032.3011805797,0.0,1.0
2021-03-02,8.82,8.835,8.81,8.81,22134,6.69283489219262,6.70421726445825,6.68524664401553,6.68524664401553,29168.78768782,0.0,1.0
2021-03-03,8.83,8.84,8.79,8.81,26950,6.70042314036971,6.7080113885468,6.67007014766135,6.68524664401553,35515.4435794139,0.0,1.0
2021-03-04,8.77,8.91,8.77,8.85,12321,6.65489365130717,6.76112912578642,6.65489365130717,6.71559963672388,16236.9491778093,0.0,1.0
2021-03-05,8.83,8.94,8.83,8.86,10708,6.70042314036971,6.78389387031769,6.70042314036971,6.72318788490097,14111.2938719245,0.0,1.0
2021-03-08,8.9,8.94,8.88,8.88,7904,6.75354087760933,6.78389387031769,6.73836438125515,6.73836438125515,10416.1063470014,0.0,1.0
2021-03-09,8.9296,8.96,8.76,8.94,29111,6.77600209221351,6.79907036667187,6.64730540313008,6.78389387031769,38363.2682018672,0.0,1.0
2021-03-10,8.99,9.0,8.95,8.95,12227,6.82183511120313,6.82942335938022,6.79148211849478,6.79148211849478,16113.0734191278,0.0,1.0
2021-03-11,8.9401,9.0,8.92,9.0,5949,6.78396975279946,6.82942335938022,6.76871737396351,6.82942335938022,7839.75413187138,0.0,1.0
2021-03-12,8.94,8.99,8.92,8.92,12424,6.78389387031769,6.82183511120313,6.76871737396351,6.76871737396351,16372.6853814708,0.0,1.0
2021-03-15,8.983,8.985,8.94,8.94,6921,6.81652333747917,6.81804098711459,6.78389387031769,6.78389387031769,9120.68218972631,0.0,1.0
2021-03-16,8.85,8.86,8.85,8.85,4460,6.80665861484895,6.81434975452675,6.80665861484895,6.80665861484895,5798.88051295723,0.12,1.0
2021-03-17,8.82,8.85,8.8,8.8,14278,6.78358519581557,6.80665861484895,6.76820291645998,6.76820291645998,18564.2188260097,0.0,1.0
2021-03-18,8.77,8.8425,8.75,8.8,7490,6.74512949742659,6.80089026009061,6.729747218071,6.76820291645998,9738.47870897973,0.0,1.0
2021-03-19,8.8294,8.83,8.76,8.83,4420,6.7908148671127,6.79127633549336,6.7374383577488,6.79127633549336,5746.87261598002,0.0,1.0
2021-03-22,8.84,8.86,8.83,8.83,4867,6.79896747517116,6.81434975452675,6.79127633549336,6.79127633549336,6328.06086470018,0.0,1.0
2021-03-23,8.84,8.87,8.84,8.85,7448,6.79896747517116,6.82204089420454,6.79896747517116,6.80665861484895,9683.87041715367,0.0,1.0
2021-03-24,8.8201,8.9038,8.8201,8.88,22640,6.78366210721235,6.84803694631549,6.78366210721235,6.82973203388234,29436.4696890922,0.0,1.0
2021-03-25,9.014,9.05,8.81,8.81,50799,6.9327933055648,6.96048140840486,6.77589405613777,6.77589405613777,66048.728963613,0.0,1.0
2021-03-26,9.04,9.11,8.93,9.0,47162,6.95279026872707,7.00662824647164,6.86818773227132,6.92202571001589,61319.9109309615,0.0,1.0
2021-03-29,8.96,9.1392,8.95,9.04,13610,6.8912611513047,7.0290863743308,6.88357001162691,6.95279026872707,17695.6869464905,0.0,1.0
2021-03-30,8.93,8.9697,8.93,8.94,2990,6.86818773227132,6.89872155679217,6.86818773227132,6.87587887194911,3887.59029904531,0.0,1.0
2021-03-31,8.93,9.02,8.9,8.91,7925,6.86818773227132,6.93740798937148,6.84511431323793,6.85280545291573,10304.0645886067,0.0,1.0
2021-04-01,8.94,8.98,8.91,8.934,4004,6.87587887194911,6.9066434306603,6.85280545291573,6.87126418814244,5205.9904874172,0.0,1.0
2021-04-05,8.97,8.9861,8.92,8.94,57549,6.8989522909825,6.91133502586375,6.86049659259352,6.87587887194911,74825.0615785146,0.0,1.0
2021-04-06,8.95,9.01,8.94,8.95,44200,6.88357001162691,6.92971684969368,6.87587887194911,6.88357001162691,57468.7261598003,0.0,1.0
2021-04-07,8.95,9.0,8.91,8.91,33126,6.88357001162691,6.92202571001589,6.85280545291573,6.85280545291573,43070.3398816639,0.0,1.0
2021-04-08,8.94,9.04,8.94,8.96,63906,6.87587887194911,6.95279026872707,6.87587887194911,6.8912611513047,83090.4166056153,0.0,1.0
2021-04-09,8.94,8.96,8.91,8.95,40506,6.87587887194911,6.8912611513047,6.85280545291573,6.88357001162691,52665.7968739564,0.0,1.0
2021-04-12,8.94,8.98,8.92,8.93,35535,6.87587887194911,6.9066434306603,6.86049659259352,6.86818773227132,46202.5154771155,0.0,1.0
2021-04-13,8.94,8.97,8.92,8.96,20421,6.87587887194911,6.8989522909825,6.86049659259352,6.8912611513047,26551.3316042824,0.0,1.0
2021-04-14,8.945,8.99,8.93,8.951,9737,6.87972444178801,6.91433457033809,6.86818773227132,6.88433912559469,12660.0223216737,0.0,1.0
2021-04-15,8.9302,8.97,8.9,8.93,56307,6.86834155506487,6.8989522909825,6.84511431323793,6.86818773227132,73210.2163773728,0.0,1.0
2021-04-16,8.935,8.97,8.92,8.94,33022,6.87203330211022,6.8989522909825,6.86049659259352,6.87587887194911,42935.1193495232,0.0,1.0
2021-04-19,8.94,8.97,8.92,8.93,14913,6.87587887194911,6.8989522909825,6.86049659259352,6.86818773227132,19389.8441905227,0.0,1.0
2021-04-20,8.95,8.98,8.9499,8.95,15417,6.88357001162691,6.9066434306603,6.88349310023013,6.88357001162691,20045.1436924353,0.0,1.0
2021-04-21,8.93,8.93,8.92,8.93,4200,6.86818773227132,6.86818773227132,6.86049659259352,6.86818773227132,5460.82918260545,0.0,1.0
2021-04-22,8.94,8.97,8.92,8.93,2820,6.87587887194911,6.8989522909825,6.86049659259352,6.86818773227132,3666.55673689224,0.0,1.0
2021-04-23,8.95,8.98,8.949,8.9503,2116,6.88357001162691,6.9066434306603,6.88280089765913,6.88380074581724,2751.21775009361,0.0,1.0
2021-04-26,8.95,8.99,8.92,8.92,30951,6.88357001162691,6.91433457033809,6.86049659259352,6.86049659259352,40242.4104835289,0.0,1.0
2021-04-27,8.95,8.99,8.93,8.93,55654,6.88357001162691,6.91433457033809,6.86818773227132,6.86818773227132,72361.18745922,0.0,1.0
2021-04-28,8.9509,8.98,8.92,8.93,29768,6.88426221419791,6.9066434306603,6.86049659259352,6.86818773227132,38704.2769304284,0.0,1.0
2021-04-29,8.9501,8.99,8.92,8.94,21819,6.88364692302369,6.91433457033809,6.86049659259352,6.87587887194911,28369.0076036353,0.0,1.0
2021-04-30,8.95,8.99,8.94,8.95,43127,6.88357001162691,6.91433457033809,6.87587887194911,6.88357001162691,56073.614323387,0.0,1.0
2021-05-03,8.96,8.99,8.94,8.99,32031,6.8912611513047,6.91433457033809,6.87587887194911,6.91433457033809,41646.6237019132,0.0,1.0
2021-05-04,8.93,8.987,8.91,8.98,51126,6.86818773227132,6.91202722843475,6.85280545291573,6.9066434306603,66473.8935214015,0.0,1.0
2021-05-05,8.94,8.97,8.94,8.94,19200,6.87587887194911,6.8989522909825,6.87587887194911,6.87587887194911,24963.7905490535,0.0,1.0
2021-05-06,8.91,8.98,8.91,8.945,16007,6.85280545291573,6.9066434306603,6.85280545291573,6.87972444178801,20812.2601728489,0.0,1.0
2021-05-07,8.95,8.97,8.9107,8.95,64585,6.88357001162691,6.8989522909825,6.85334383269317,6.88357001162691,83973.2506568032,0.0,1.0
2021-05-10,8.95,8.99,8.95,8.97,29342,6.88357001162691,6.91433457033809,6.88357001162691,6.8989522909825,38150.3928276213,0.0,1.0
2021-05-11,8.93,8.9399,8.93,8.93,4454,6.86818773227132,6.87580196055234,6.86818773227132,6.86818773227132,5791.07932841064,0.0,1.0
2021-05-12,8.921,8.94,8.92,8.93,7245,6.8612657065613,6.87587887194911,6.86049659259352,6.86818773227132,9419.93033999441,0.0,1.0
2021-05-13,8.96,8.97,8.92,8.92,7383,6.8912611513047,6.8989522909825,6.86049659259352,6.86049659259352,9599.35758456574,0.0,1.0
2021-05-14,8.93,8.96,8.93,8.94,12832,6.86818773227132,6.8912611513047,6.86818773227132,6.87587887194911,16684.1333502841,0.0,1.0
2021-05-17,8.92,8.9736,8.91,8.94,23661,6.86049659259352,6.90172110126651,6.85280545291573,6.87587887194911,30763.9712594352,0.0,1.0
2021-05-18,8.95,8.9662,8.93,8.93,2934,6.88357001162691,6.89602965790494,6.86818773227132,6.86818773227132,3814.77924327724,0.0,1.0
2021-05-19,8.92,8.99,8.91,8.92,56121,6.86049659259352,6.91433457033809,6.85280545291573,6.86049659259352,72968.3796564288,0.0,1.0
2021-05-20,8.964,8.9746,8.93,8.93,4485,6.89433760717582,6.90249021523429,6.86818773227132,6.86818773227132,5831.38544856797,0.0,1.0
2021-05-21,8.95,9.3,8.93,9.02,64413,6.88357001162691,7.15275990034975,6.86818773227132,6.93740798937148,83749.6166998012,0.0,1.0
2021-05-24,8.95,9.0395,8.95,9.0395,9875,6.88357001162691,6.95240571174318,6.88357001162691,6.95240571174318,12839.449566245,0.0,1.0
2021-05-25,8.975,8.98,8.96,8.96,5002,6.9027978608214,6.9066434306603,6.8912611513047,6.8912611513047,6503.58751699821,0.0,1.0
2021-05-26,9.01,9.03,8.9267,8.99,43231,6.92971684969368,6.94509912904927,6.86564965617765,6.91433457033809,56208.8348555277,0.0,1.0
2021-05-27,8.94,9.02,8.94,8.97,21824,6.87587887194911,6.93740798937148,6.87587887194911,6.8989522909825,28375.5085907575,0.0,1.0
2021-05-28,8.98,9.01,8.97,8.98,11027,6.9066434306603,6.92971684969368,6.8989522909825,6.9066434306603,14337.2769991882,0.0,1.0
2021-06-01,9.01,9.13,8.98,9.09,25725,6.92971684969368,7.02201052582723,6.9066434306603,6.99124596711605,33447.5787434584,0.0,1.0
2021-06-02,8.98,9.02,8.98,9.01,37172,6.9066434306603,6.93740798937148,6.9066434306603,6.92971684969368,48330.9386609071,0.0,1.0
2021-06-03,9.01,9.0101,8.98,8.98,19690,6.92971684969368,6.92979376109046,6.9066434306603,6.9066434306603,25600.8872870242,0.0,1.0
2021-06-04,8.97,9.08,8.97,9.01,39717,6.8989522909825,6.98355482743825,6.8989522909825,6.92971684969368,51639.9411060812,0.0,1.0
2021-06-07,9.0298,9.03,9.0,9.0,27414,6.94494530625572,6.94509912904927,6.92202571001589,6.92202571001589,35643.6121933204,0.0,1.0
2021-06-08,9.02,9.03,9.0,9.03,45191,6.93740798937148,6.94509912904927,6.92202571001589,6.94509912904927,58757.2218074102,0.0,1.0
2021-06-09,9.02,9.0677,8.99,9.04,9782,6.93740798937148,6.97409472563456,6.91433457033809,6.95279026872707,12718.531205773,0.0,1.0
2021-06-10,9.03,9.04,8.99,9.04,17010,6.94509912904927,6.95279026872707,6.91433457033809,6.95279026872707,22116.3581895521,0.0,1.0
2021-06-11,9.02,9.0868,8.92,9.0868,25997,6.93740798937148,6.98878480241915,6.86049659259352,6.98878480241915,33801.2324429033,0.0,1.0
2021-06-14,9.09,9.25,9.03,9.07,54576,6.99124596711605,7.11430420196077,6.94509912904927,6.97586368776045,70959.5746356846,0.0,1.0
2021-06-15,8.96,9.03,8.9,8.9,41745,6.98355482743825,7.03811384952761,6.93678995136165,6.93678995136165,53559.4277187347,0.12,1.0
2021-06-16,9.0,9.02,8.94,8.98,16838,7.01473141148931,7.03031970351484,6.96796653541272,6.99914311946378,21603.3930752918,0.0,1.0
2021-06-17,8.9727,9.07,8.9313,8.96,10808,6.99345339287446,7.06929043357867,6.96118562838161,6.98355482743825,13866.817457997,0.0,1.0
2021-06-18,8.94,8.9898,8.91,8.97,24649,6.96796653541272,7.00678138255629,6.94458409737442,6.99134897345101,31625.0169802154,0.0,1.0
2021-06-21,9.02,9.04,8.98,8.98,10551,7.03031970351484,7.04590799554037,6.99914311946378,6.99914311946378,13537.082808968,0.0,1.0
2021-06-22,8.97,9.05,8.92,9.05,5591,6.99134897345101,7.05370214155314,6.95237824338718,7.05370214155314,7173.33238412855,0.0,1.0
2021-06-23,9.06,9.13,9.0113,9.08,11972,7.06149628756591,7.11605530965527,7.02353879648374,7.07708457959144,15360.2459851166,0.0,1.0
2021-06-24,9.07,9.11,9.031,9.031,71069,7.06929043357867,7.10046701762974,7.03889326412889,7.03889326412889,91182.5360772011,0.0,1.0
2021-06-25,9.09,9.16,9.05,9.05,29038,7.0848787256042,7.13943774769357,7.05370214155314,7.05370214155314,37256.1662976793,0.0,1.0
2021-06-28,9.05,9.09,9.05,9.09,2520,7.05370214155314,7.0848787256042,7.05370214155314,7.0848787256042,3233.195780362,0.0,1.0
2021-06-29,9.05,9.11,9.05,9.1,3610,7.05370214155314,7.10046701762974,7.05370214155314,7.09267287161697,4631.68125678842,0.0,1.0
2021-06-30,9.07,9.14,9.01,9.01,49661,7.06929043357867,7.12384945566803,7.02252555750208,7.02252555750208,63715.7681145068,0.0,1.0
2021-07-01,9.08,9.11,9.05,9.07,6228,7.07708457959144,7.10046701762974,7.05370214155314,7.06929043357867,7990.61242860893,0.0,1.0
2021-07-02,9.06,9.12,9.06,9.06,6561,7.06149628756591,7.1082611636425,7.06149628756591,7.06149628756591,8417.8561567282,0.0,1.0
2021-07-06,9.0283,9.09,9.0,9.09,6434,7.03678884470544,7.0848787256042,7.01473141148931,7.0848787256042,8254.91335351154,0.0,1.0
2021-07-07,9.01,9.042,9.01,9.01,4070,7.02252555750208,7.04746682474293,7.02252555750208,7.02252555750208,5221.86778812433,0.0,1.0
2021-07-08,8.98,9.05,8.98,9.0,13485,6.99914311946378,7.05370214155314,6.99914311946378,7.01473141148931,17301.4464675324,0.0,1.0
2021-07-09,9.04,9.04,8.97,9.0238,15249,7.04590799554037,7.04590799554037,6.99134897345101,7.03328147899969,19564.6835137858,0.0,1.0
2021-07-12,9.06,9.06,9.0059,9.04,9477,7.06149628756591,7.06149628756591,7.01932995763684,7.04590799554037,12159.1255597185,0.0,1.0
2021-07-13,9.0604,9.15,9.05,9.15,10600,7.06180805340642,7.1316436016808,7.05370214155314,7.1316436016808,13599.9505046973,0.0,1.0
2021-07-14,9.067,9.11,9.06,9.085,5512,7.06695218977484,7.10046701762974,7.06149628756591,7.08098165259782,7071.97426244259,0.0,1.0
2021-07-15,9.07,9.09,9.05,9.05,8732,7.06929043357867,7.0848787256042,7.05370214155314,7.05370214155314,11203.279981794,0.0,1.0
2021-07-16,9.0207,9.08,9.0207,9.0766,11026,7.03086529373574,7.07708457959144,7.03086529373574,7.0744345699471,14146.5145532823,0.0,1.0
2021-07-19,8.98,9.0,8.97,9.0,18434,6.99914311946378,7.01473141148931,6.99134897345101,7.01473141148931,23651.0837361877,0.0,1.0
2021-07-20,9.02,9.03,8.98,8.98,10300,7.03031970351484,7.03811384952761,6.99914311946378,6.99914311946378,13215.0462451304,0.0,1.0
2021-07-21,9.04,9.0424,8.98,8.98,9714,7.04590799554037,7.04777859058344,6.99914311946378,6.99914311946378,12463.1999247764,0.0,1.0
2021-07-22,9.04,9.04,9.03,9.03,3684,7.04590799554037,7.04590799554037,7.03811384952761,7.03811384952761,4726.62430748159,0.0,1.0
2021-07-23,9.04,9.0471,9.04,9.0471,4541,7.04590799554037,7.05144183920944,7.04590799554037,7.05144183920944,5826.16747564438,0.0,1.0
2021-07-26,8.93,9.07,8.93,9.06,13286,6.96017238939995,7.06929043357867,6.96017238939995,7.06149628756591,17046.1266420196,0.0,1.0
2021-07-27,9.0,9.041,9.0,9.041,3967,7.01473141148931,7.04668741014165,7.01473141148931,7.04668741014165,5089.71732567303,0.0,1.0
2021-07-28,9.035,9.035,8.97,8.97,3851,7.04201092253399,7.04201092253399,6.99134897345101,6.99134897345101,4940.8876786405,0.0,1.0
2021-07-29,9.0,9.04,9.0,9.01,8670,7.01473141148931,7.04590799554037,7.01473141148931,7.02252555750208,11123.7331014835,0.0,1.0
2021-07-30,9.015,9.06,8.9823,8.9823,2152,7.02642263050846,7.06149628756591,7.00093577304672,7.00093577304672,2761.04655529326,0.0,1.0
2021-08-02,9.03,9.05,8.95,9.02,8530,7.03811384952761,7.05370214155314,6.97576068142548,7.03031970351484,10944.1111136856,0.0,1.0
2021-08-03,9.02,9.04,9.0,9.0,4790,7.03031970351484,7.04590799554037,7.01473141148931,7.01473141148931,6145.63801108491,0.0,1.0
2021-08-04,9.0,9.05,8.96,9.05,12024,7.01473141148931,7.05370214155314,6.98355482743825,7.05370214155314,15426.9627234415,0.0,1.0
2021-08-05,9.04,9.07,8.95,9.0385,29900,7.04590799554037,7.06929043357867,6.97576068142548,7.04473887363846,38362.1245368348,0.0,1.0
2021-08-06,9.03,9.06,9.0,9.05,5473,7.03811384952761,7.06149628756591,7.01473141148931,7.05370214155314,7021.93670869889,0.0,1.0
2021-08-09,9.02,9.05,8.97,9.0,13996,7.03031970351484,7.05370214155314,6.99134897345101,7.01473141148931,17957.0667229947,0.0,1.0
2021-08-10,9.02,9.0747,9.0,9.0,12299,7.03031970351484,7.07295368220467,7.01473141148931,7.01473141148931,15779.7916280445,0.0,1.0
2021-08-11,9.0,9.06,8.99,8.99,5617,7.01473141148931,7.06149628756591,7.00693726547655,7.00693726547655,7206.69075329101,0.0,1.0
2021-08-12,9.02,9.03,9.02,9.03,1637,7.03031970351484,7.03811384952761,7.03031970351484,7.03811384952761,2100.29424303674,0.0,1.0
2021-08-13,9.04,9.05,8.97,9.01,12511,7.04590799554037,7.05370214155314,6.99134897345101,7.02252555750208,16051.7906381385,0.0,1.0
2021-08-16,9.0,9.0307,8.99,9.02,4746,7.01473141148931,7.0386594397485,7.00693726547655,7.03031970351484,6089.18538634843,0.0,1.0
2021-08-17,9.0,9.06,8.995,9.0,3416,7.01473141148931,7.06149628756591,7.01083433848293,7.01473141148931,4382.77650226849,0.0,1.0
2021-08-18,8.95,9.0102,8.941,8.97,10250,6.97576068142548,7.02268144042233,6.96874595001399,6.99134897345101,13150.8955352026,0.0,1.0
2021-08-19,9.01,9.03,8.95,9.0255,5850,7.02252555750208,7.03811384952761,6.97576068142548,7.03460648382186,7505.63306155463,0.0,1.0
2021-08-20,8.9891,9.04,8.96,9.0295,26072,7.0062357923354,7.04590799554037,6.98355482743825,7.03772414222697,33450.7461847611,0.0,1.0
2021-08-23,9.0092,9.07,9.0,9.07,7707,7.02190202582106,7.06929043357867,7.01473141148931,7.06929043357867,9888.19042827377,0.0,1.0
2021-08-24,9.02,9.03,8.9,9.0,11889,7.03031970351484,7.03811384952761,6.93678995136165,7.01473141148931,15253.7558066364,0.0,1.0
2021-08-25,9.03,9.05,8.99,8.99,17517,7.03811384952761,7.05370214155314,7.00693726547655,7.00693726547655,22474.5597161115,0.0,1.0
2021-08-26,8.95,9.09,8.95,9.03,20195,6.97576068142548,7.0848787256042,6.97576068142548,7.03811384952761,25910.4717398455,0.0,1.0
2021-08-27,9.0,9.05,9.0,9.0186,10635,7.01473141148931,7.05370214155314,7.01473141148931,7.02922852307306,13644.8560016468,0.0,1.0
2021-08-30,9.13,9.26,8.99,9.04,50279,7.11605530965527,7.21737920782123,7.00693726547655,7.04590799554037,64508.6708892146,0.0,1.0
2021-08-31,9.05,9.15,9.05,9.15,4310,7.05370214155314,7.1316436016808,7.05370214155314,7.1316436016808,5529.79119577786,0.0,1.0
2021-09-01,9.04,9.109,9.04,9.109,2150,7.04590799554037,7.09968760302846,7.04590799554037,7.09968760302846,2758.48052689615,0.0,1.0
2021-09-02,9.04,9.13,9.04,9.115,6772,7.04590799554037,7.11605530965527,7.04590799554037,7.10436409063612,8688.5721526236,0.0,1.0
2021-09-03,9.09,9.09,9.04,9.04,1705,7.0848787256042,7.0848787256042,7.04590799554037,7.04590799554037,2187.53920853858,0.0,1.0
2021-09-07,9.08,9.1071,9.0648,9.08,4075,7.07708457959144,7.09820671528604,7.06523747765204,7.07708457959144,5228.28285911712,0.0,1.0
2021-09-08,9.0857,9.0857,9.05,9.05,721,7.08152724281871,7.08152724281871,7.05370214155314,7.05370214155314,925.053237159128,0.0,1.0
2021-09-09,9.0401,9.11,9.0401,9.11,943,7.0459859370005,7.10046701762974,7.0459859370005,7.10046701762974,1209.88238923864,0.0,1.0
2021-09-10,9.06,9.11,9.06,9.06,1013,7.06149628756591,7.10046701762974,7.06149628756591,7.06149628756591,1299.69338313758,0.0,1.0
2021-09-13,9.05,9.06,9.02,9.06,5941,7.05370214155314,7.06149628756591,7.03031970351484,7.06149628756591,7622.38735362327,0.0,1.0
2021-09-14,9.02,9.059,9.0,9.0101,9218,7.03031970351484,7.06071687296463,7.01473141148931,7.02260349896221,11826.8248822924,0.0,1.0
2021-09-15,9.0,9.005,8.93,8.93,8143,7.1082611636425,7.1122101976223,7.05297468792528,7.05297468792528,10310.1164001753,0.12,1.0
2021-09-16,9.02,9.02,9.02,9.02,367,7.12405729956171,7.12405729956171,7.12405729956171,7.12405729956171,464.670602832414,0.0,1.0
2021-09-17,8.935,9.01,8.93,8.99,2529,7.05692372190508,7.1161592316021,7.05297468792528,7.1003630956829,3202.04892251547,0.0,1.0
2021-09-20,8.98,9.03,8.8701,8.89,4623,7.0924650277233,7.13195536752131,7.00566526084726,7.02138241608687,5853.33023676907,0.0,1.0
2021-09-21,8.99,9.01,8.975,9.0,2622,7.1003630956829,7.1161592316021,7.08851599374349,7.1082611636425,3319.79923876455,0.0,1.0
2021-09-22,8.98,9.01,8.96,9.0,11072,7.0924650277233,7.1161592316021,7.07666889180409,7.1082611636425,14018.6182958051,0.0,1.0
2021-09-23,9.0,9.01,8.98,9.0,29588,7.1082611636425,7.1161592316021,7.0924650277233,7.1082611636425,37462.3264212683,0.0,1.0
2021-09-24,9.05,9.055,8.96,8.99,42526,7.14775150344052,7.15170053742032,7.07666889180409,7.1003630956829,53843.5478366519,0.0,1.0
2021-09-27,9.0828,9.09,9.0,9.03,37428,7.17365716634801,7.17934377527893,7.1082611636425,7.13195536752131,47388.8046943096,0.0,1.0
2021-09-28,9.0116,9.07,8.96,9.05,20180,7.11742292247564,7.16354763935972,7.07666889180409,7.14775150344052,25550.5524936189,0.0,1.0
2021-09-29,8.96,8.99,8.87,8.99,14467,7.07666889180409,7.1003630956829,7.00558628016766,7.1003630956829,18317.1379051132,0.0,1.0
2021-09-30,8.98,9.0,8.95,8.96,23769,7.0924650277233,7.1082611636425,7.06877082384449,7.07666889180409,30094.7017948873,0.0,1.0
2021-10-01,9.0098,9.0098,8.96,8.96,17591,7.11600127024291,7.11600127024291,7.07666889180409,7.07666889180409,22272.5356251362,0.0,1.0
2021-10-04,8.96,8.985,8.91,8.97,10556,7.07666889180409,7.0964140617031,7.03717855200608,7.08456695976369,13365.2939604876,0.0,1.0
2021-10-05,8.9299,8.99,8.9201,8.9899,5787,7.05289570724569,7.1003630956829,7.04515560064528,7.1002841150033,7327.10838853183,0.0,1.0
2021-10-06,8.93,8.955,8.91,8.91,3442,7.05297468792528,7.07271985782429,7.03717855200608,7.03717855200608,4358.02783364897,0.0,1.0
2021-10-07,8.9873,8.9873,8.9504,8.9504,18308,7.09823061733381,7.09823061733381,7.06908674656287,7.06908674656287,23180.3525794437,0.0,1.0
2021-10-08,9.01,9.01,8.98,8.98,26207,7.1161592316021,7.1161592316021,7.0924650277233,7.0924650277233,33181.5326660193,0.0,1.0
2021-10-11,8.94,9.04,8.93,9.04,10878,7.06087275588488,7.13985343548091,7.05297468792528,7.13985343548091,13772.9886038447,0.0,1.0
2021-10-12,9.01,9.018,8.99,8.99,2279,7.1161592316021,7.12247768596979,7.1003630956829,7.1003630956829,2885.515814319,0.0,1.0
2021-10-13,8.97,8.99,8.89,8.99,11426,7.08456695976369,7.1003630956829,7.02138241608687,7.1003630956829,14466.8291770114,0.0,1.0
2021-10-14,8.99,9.002,8.9661,9.0,5808,7.1003630956829,7.10984077723442,7.08148671325945,7.1082611636425,7353.69716962033,0.0,1.0
2021-10-15,8.98,8.9933,8.9652,8.9652,5926,7.0924650277233,7.10296945810957,7.08077588714308,7.08077588714308,7503.10079668906,0.0,1.0
2021-10-18,9.0,9.0355,8.95,8.95,19047,7.1082611636425,7.13629930489909,7.06877082384449,7.06877082384449,24116.0244472725,0.0,1.0
2021-10-19,8.95,9.03,8.95,9.03,4855,7.06877082384449,7.13195536752131,7.06877082384449,7.13195536752131,6147.0729611754,0.0,1.0
2021-10-20,9.0075,9.0259,8.86,8.92,20876,7.1141847146122,7.12871715965787,6.99768821220806,7.04507661996568,26431.7806668378,0.0,1.0
2021-10-21,9.0,9.01,9.0,9.0,4521,7.1082611636425,7.1161592316021,7.1082611636425,7.1082611636425,5724.18472862492,0.0,1.0
2021-10-22,8.99,9.029,8.96,9.0261,8898,7.1003630956829,7.13116556072535,7.07666889180409,7.12887512101706,11266.0463869287,0.0,1.0
2021-10-25,8.99,9.0,8.955,8.97,15222,7.1003630956829,7.1082611636425,7.07271985782429,7.08456695976369,19273.0678918665,0.0,1.0
2021-10-26,8.94,8.95,8.9,8.95,35529,7.06087275588488,7.06877082384449,7.02928048404647,7.06877082384449,44984.4192044492,0.0,1.0
2021-10-27,8.96,8.9684,8.95,8.9684,20119,7.07666889180409,7.08330326889016,7.06877082384449,7.08330326889016,25473.3184152189,0.0,1.0
2021-10-28,8.97,8.978,8.95,8.95,4748,7.08456695976369,7.09088541413138,7.06877082384449,7.06877082384449,6011.59679086731,0.0,1.0
2021-10-29,9.0,9.0,8.9,8.9,16255,7.1082611636425,7.1082611636425,7.02928048404647,7.02928048404647,20580.9826949343,0.0,1.0
2021-11-01,9.01,9.01,8.98,8.99,16774,7.1161592316021,7.1161592316021,7.0924650277233,7.1003630956829,21238.1054275502,0.0,1.0
2021-11-02,8.99,9.0098,8.98,8.985,5094,7.1003630956829,7.11600127024291,7.0924650277233,7.0964140617031,6449.67861261122,0.0,1.0
2021-11-03,8.94,8.99,8.91,8.9839,15072,7.06087275588488,7.1003630956829,7.03717855200608,7.09554527422754,19083.1480269486,0.0,1.0
2021-11-04,8.98,8.98,8.8,8.91,42166,7.0924650277233,7.0924650277233,6.95029980445045,7.03717855200608,53387.740160849,0.0,1.0
2021-11-05,9.03,9.03,8.96,8.96,68980,7.13195536752131,7.13195536752131,7.07666889180409,7.07666889180409,87337.8152135693,0.0,1.0
2021-11-08,9.01,9.04,9.0,9.02,21485,7.1161592316021,7.13985343548091,7.1082611636425,7.12405729956171,27202.8553184044,0.0,1.0
2021-11-09,9.03,9.03,9.0,9.0,13141,7.13195536752131,7.13195536752131,7.1082611636425,7.1082611636425,16638.2462992391,0.0,1.0
2021-11-10,8.955,9.02,8.95,9.0,7414,7.07271985782429,7.12405729956171,7.06877082384449,7.1082611636425,9387.10585667444,0.0,1.0
2021-11-11,8.97,9.0,8.95,9.0,3715,7.08456695976369,7.1082611636425,7.06877082384449,7.1082611636425,4703.68198779951,0.0,1.0
2021-11-12,8.98,8.98,8.95,8.95,5590,7.0924650277233,7.0924650277233,7.06877082384449,7.06877082384449,7077.68029927301,0.0,1.0
2021-11-15,8.9817,9.0044,8.972,8.99,4716,7.09380769927643,7.11173631354473,7.08614657335561,7.1003630956829,5971.08055301816,0.0,1.0
2021-11-16,9.03,9.03,9.0,9.0,15963,7.13195536752131,7.13195536752131,7.1082611636425,7.1082611636425,20211.2720245608,0.0,1.0
2021-11-17,9.01,9.02,9.01,9.0102,1889,7.1161592316021,7.12405729956171,7.1161592316021,7.1163171929613,2391.72416553251,0.0,1.0
2021-11-18,9.01,9.01,9.0,9.0,50970,7.1161592316021,7.1161592316021,7.1082611636425,7.1082611636425,64534.7700990958,0.0,1.0
2021-11-19,9.0,9.02,9.0,9.0,5953,7.1082611636425,7.12405729956171,7.1082611636425,7.1082611636425,7537.28637237429,0.0,1.0
2021-11-22,8.99,9.015,8.99,8.99,11972,7.1003630956829,7.12010826558191,7.1003630956829,7.1003630956829,15158.1374853124,0.0,1.0
2021-11-23,8.99,9.01,8.98,8.99,9890,7.1003630956829,7.1161592316021,7.0924650277233,7.1003630956829,12522.0497602523,0.0,1.0
2021-11-24,8.9802,9.0193,8.98,9.0,10900,7.09262298908249,7.12350443480453,7.0924650277233,7.1082611636425,13800.843517366,0.0,1.0
2021-11-26,8.96,8.98,8.96,8.98,1794,7.07666889180409,7.0924650277233,7.07666889180409,7.0924650277233,2271.44158441785,0.0,1.0
2021-11-29,8.915,8.98,8.91,8.94,11787,7.04112758598588,7.0924650277233,7.03717855200608,7.06087275588488,14923.902985247,0.0,1.0
2021-11-30,8.88,8.93,8.85,8.92,15221,7.01348434812727,7.05297468792528,6.98979014424846,7.04507661996568,19271.8017594337,0.0,1.0
2021-12-01,8.88,8.93,8.87,8.88,17338,7.01348434812727,7.05297468792528,7.00558628016766,7.01348434812727,21952.2041196414,0.0,1.0
2021-12-02,8.96,8.99,8.8577,8.8577,12252,7.07666889180409,7.1003630956829,6.99587165657735,6.99587165657735,15512.6545664925,0.0,1.0
2021-12-03,8.94,8.99,8.932,8.99,5548,7.06087275588488,7.1003630956829,7.0545543015172,7.1003630956829,7024.50273709601,0.0,1.0
2021-12-06,8.95,8.95,8.94,8.95,7958,7.06877082384449,7.06877082384449,7.06087275588488,7.06877082384449,10075.8819001099,0.0,1.0
2021-12-07,8.96,8.98,8.88,8.95,19467,7.07666889180409,7.0924650277233,7.01348434812727,7.06877082384449,24647.8000690425,0.0,1.0
2021-12-08,9.0248,9.0248,8.93,8.93,4299,7.12784837218232,7.12784837218232,7.05297468792528,7.05297468792528,5443.10332854645,0.0,1.0
2021-12-09,8.9002,8.92,8.9,8.92,1364,7.1242152609209,7.1400642825346,7.12405516979349,7.1400642825346,1704.02947628379,0.12,1.0
2021-12-10,8.87,8.92,8.8501,8.88,2988,7.10004150068182,7.1400642825346,7.08411243350442,7.10804605705238,3732.87395537827,0.0,1.0
2021-12-13,8.96,9.02,8.9,8.9,3135,7.17208250801681,7.22010984624014,7.12405516979349,7.12405516979349,3916.51936081355,0.0,1.0
2021-12-14,8.82,8.9317,8.8,8.9317,11942,7.06001871882905,7.14942961348814,7.04400960608794,7.14942961348814,14919.0029367896,0.0,1.0
2021-12-15,8.89,8.9,8.81,8.81,3448,7.11605061342293,7.12405516979349,7.0520141624585,7.0520141624585,4307.54665265872,0.0,1.0
2021-12-16,8.93,8.98,8.87,8.91,9077,7.14806883890515,7.18809162075792,7.10004150068182,7.13205972616404,11339.7914635102,0.0,1.0
2021-12-17,8.98,8.98,8.9191,8.97,12221,7.18809162075792,7.18809162075792,7.13934387246125,7.18008706438737,15267.5544205749,0.0,1.0
2021-12-20,8.9796,8.99,8.85,8.97,50528,7.1877714385031,7.19609617712848,7.08403238794071,7.18008706438737,63124.047930841,0.0,1.0
2021-12-21,8.97,9.08,8.8801,8.99,32656,7.18008706438737,7.26813718446347,7.10812610261608,7.19609617712848,40796.764353023,0.0,1.0
2021-12-22,8.89,9.0315,8.8401,8.91,12420,7.11605061342293,7.22931508606628,7.07610787713387,7.13205972616404,15516.1628265723,0.0,1.0
2021-12-23,8.92,8.9732,8.86,8.86,7050,7.1400642825346,7.18264852242595,7.09203694431127,7.09203694431127,8807.48373005916,0.0,1.0
2021-12-27,8.93,8.9551,8.89,8.95,2435,7.14806883890515,7.16816027539524,7.11605061342293,7.16407795164626,3042.01743016937,0.0,1.0
2021-12-28,8.98,9.0223,8.96,8.96,7675,7.18809162075792,7.22195089420537,7.17208250801681,7.17208250801681,9588.28902527718,0.0,1.0
2021-12-29,8.95,8.96,8.815,8.95,16959,7.16407795164626,7.17208250801681,7.05601644064377,7.16407795164626,21186.6832025636,0.0,1.0
2021-12-30,8.925,8.94,8.9,8.94,4154,7.14406656071987,7.1560733952757,7.12405516979349,7.1560733952757,5189.54431413699,0.0,1.0
2021-12-31,8.93,8.93,8.87,8.92,2237,7.14806883890515,7.14806883890515,7.10004150068182,7.1400642825346,2794.6583126443,0.0,1.0
2022-01-03,8.87,8.955,8.87,8.95,5729,7.10004150068182,7.16808022983154,7.10004150068182,7.16407795164626,7157.17365808638,0.0,1.0
2022-01-04,8.91,8.95,8.91,8.91,6300,7.13205972616404,7.16407795164626,7.13205972616404,7.13205972616404,7870.51737579755,0.0,1.0
2022-01-05,8.95,8.99,8.9,8.9,5662,7.16407795164626,7.19609617712848,7.12405516979349,7.12405516979349,7073.471330439,0.0,1.0
2022-01-06,8.97,8.98,8.92,8.92,6951,7.18008706438737,7.18809162075792,7.1400642825346,7.1400642825346,8683.80417129663,0.0,1.0
2022-01-07,8.88,8.9774,8.88,8.94,7144,7.10804605705238,7.18601043610158,7.10804605705238,7.1560733952757,8924.91684645995,0.0,1.0
2022-01-10,8.95,9.01,8.88,8.88,14103,7.16407795164626,7.21210528986959,7.10804605705238,7.10804605705238,17618.7153255354,0.0,1.0
2022-01-11,8.94,8.94,8.88,8.94,6752,7.1560733952757,7.1560733952757,7.10804605705238,7.1560733952757,8435.19576529922,0.0,1.0
2022-01-12,8.95,8.95,8.91,8.95,5916,7.16407795164626,7.16407795164626,7.13205972616404,7.16407795164626,7390.7906024156,0.0,1.0
2022-01-13,8.97,8.97,8.93,8.93,5269,7.18008706438737,7.18008706438737,7.14806883890515,7.14806883890515,6582.50096080592,0.0,1.0
2022-01-14,8.97,8.97,8.92,8.9201,11383,7.18008706438737,7.18008706438737,7.1400642825346,7.1401443280983,14220.6506807466,0.0,1.0
2022-01-18,8.9697,8.9697,8.95,8.9605,2074,7.17984692769625,7.17984692769625,7.16407795164626,7.17248273583534,2591.02429165145,0.0,1.0
2022-01-19,8.83,8.9413,8.79,8.94,30409,7.06802327519961,7.15711398760388,7.03600504971739,7.1560733952757,37989.6131556552,0.0,1.0
2022-01-20,8.86,8.911,8.86,8.8749,9243,7.09203694431127,7.1328601818011,7.09203694431127,7.1039637333034,11547.1733499201,0.0,1.0
2022-01-21,8.86,8.9,8.86,8.9,1444,7.09203694431127,7.12405516979349,7.09203694431127,7.12405516979349,1803.97255407169,0.0,1.0
2022-01-24,8.65,8.77,8.36,8.75,31373,6.92394126052963,7.01999593697628,6.69180912578354,7.00398682423517,39193.9272429994,0.0,1.0
2022-01-25,8.6,8.68,8.48,8.6385,66828,6.88391847867685,6.94795492964129,6.7878638022302,6.91473602070349,83487.4500301268,0.0,1.0
2022-01-26,8.65,8.69,8.57,8.58,8954,6.92394126052963,6.95595948601184,6.85990480956519,6.86790936593574,11186.1289814113,0.0,1.0
2022-01-27,8.66,8.72,8.65,8.72,3943,6.93194581690018,6.97997315512351,6.92394126052963,6.97997315512351,4925.94444647139,0.0,1.0
2022-01-28,8.65,8.65,8.62,8.65,3442,6.92394126052963,6.92394126052963,6.89992759141796,6.92394126052963,4300.05092182463,0.0,1.0
2022-01-31,8.81,8.81,8.65,8.71,4812,7.0520141624585,7.0520141624585,6.92394126052963,6.97196859875295,6011.57612894251,0.0,1.0
2022-02-01,8.66,8.79,8.61,8.77,31933,6.93194581690018,7.03600504971739,6.89192303504741,7.01999593697628,39893.5287875148,0.0,1.0
2022-02-02,8.82,8.82,8.7,8.71,11754,7.06001871882905,7.06001871882905,6.9639640423824,6.97196859875295,14684.136703988,0.0,1.0
2022-02-03,8.85,8.868,8.77,8.77,4332,7.08403238794071,7.09844058940771,7.01999593697628,7.01999593697628,5411.91766221508,0.0,1.0
2022-02-04,8.68,8.82,8.68,8.81,15112,6.94795492964129,7.06001871882905,6.94795492964129,7.0520141624585,18879.2473941353,0.0,1.0
2022-02-07,8.73,8.74,8.58,8.58,3774,6.98797771149406,6.99598226786462,6.86790936593574,6.86790936593574,4714.81469464444,0.0,1.0
2022-02-08,8.7,8.74,8.59,8.62,14285,6.9639640423824,6.99598226786462,6.8759139223063,6.89992759141796,17846.0858275028,0.0,1.0
2022-02-09,8.86,8.86,8.7,8.71,6531,7.09203694431127,7.09203694431127,6.9639640423824,6.97196859875295,8159.10301291012,0.0,1.0
2022-02-10,8.705,8.8504,8.69,8.85,32576,6.96796632056768,7.08435257019554,6.95595948601184,7.08403238794071,40696.821275235,0.0,1.0
2022-02-11,8.66,8.7,8.64,8.64,2897,6.93194581690018,6.9639640423824,6.91593670415907,6.91593670415907,3619.18870439452,0.0,1.0
2022-02-14,8.6,8.68,8.6,8.68,1303,6.88391847867685,6.94795492964129,6.88391847867685,6.94795492964129,1627.82287947051,0.0,1.0
2022-02-15,8.61,8.65,8.58,8.65,8034,6.89192303504741,6.92394126052963,6.86790936593574,6.92394126052963,10036.7835868504,0.0,1.0
2022-02-16,8.63,8.65,8.63,8.65,742,6.90793214778852,6.92394126052963,6.90793214778852,6.92394126052963,926.972046482822,0.0,1.0
2022-02-17,8.635,8.75,8.58,8.6,19520,6.91193442597379,7.00398682423517,6.86790936593574,6.88391847867685,24386.1109802489,0.0,1.0
2022-02-18,8.47,8.7399,8.47,8.68,34178,6.77985924585964,6.99590222230091,6.77985924585964,6.94795492964129,42698.1814079379,0.0,1.0
2022-02-22,8.47,8.55,8.47,8.47,16220,6.77985924585964,6.84389569682408,6.77985924585964,6.77985924585964,20263.4590214978,0.0,1.0
2022-02-23,8.43,8.61,8.35,8.5,32063,6.74784102037743,6.89192303504741,6.68380456941299,6.80387291497131,40055.9362889201,0.0,1.0
2022-02-24,8.39,8.43,8.33,8.37,26833,6.71582279489521,6.74784102037743,6.66779545667188,6.6998136821541,33522.1575785358,0.0,1.0
2022-02-25,8.42,8.48,8.37,8.42,96618,6.73983646400687,6.7878638022302,6.6998136821541,6.73983646400687,120703.753621398,0.0,1.0
2022-02-28,8.47,8.48,8.42,8.42,15784,6.77985924585964,6.7878638022302,6.73983646400687,6.73983646400687,19718.7692475537,0.0,1.0
2022-03-01,8.48,8.48,8.455,8.455,4380,6.7878638022302,6.7878638022302,6.76785241130381,6.76785241130381,5471.88350888782,0.0,1.0
2022-03-02,8.46,8.54,8.44,8.513,7702,6.77185468948909,6.83589114045353,6.75584557674798,6.81427883825303,9622.01981403059,0.0,1.0
2022-03-03,8.53,8.7296,8.48,8.48,8546,6.82788658408297,6.98765752923924,6.7878638022302,6.7878638022302,10676.419284693,0.0,1.0
2022-03-04,8.54,8.5461,8.45,8.45,9519,6.83589114045353,6.84077391983956,6.76385013311853,6.76385013311853,11891.9769682884,0.0,1.0
2022-03-07,8.48,8.5954,8.47,8.56,16720,6.7878638022302,6.8802363827464,6.77985924585964,6.85190025319463,20888.1032576722,0.0,1.0
2022-03-08,8.56,8.56,8.49,8.49,6637,6.85190025319463,6.85190025319463,6.79586835860075,6.79586835860075,8291.52759097911,0.0,1.0
2022-03-09,8.48,8.55,8.4617,8.512,12330,6.7878638022302,6.84389569682408,6.77321546407208,6.81347838261597,15403.7268640609,0.0,1.0
2022-03-10,8.51,8.5101,8.4,8.46,10598,6.81187747134186,6.81195751690557,6.72382735126576,6.77185468948909,13239.9592299528,0.0,1.0
2022-03-11,8.55,8.555,8.54,8.54,6291,6.84389569682408,6.84789797500936,6.83589114045353,6.83589114045353,7859.27377954641,0.0,1.0
2022-03-14,8.5002,8.58,8.5,8.58,1281,6.80403300609872,6.86790936593574,6.80387291497131,6.86790936593574,1600.33853307883,0.0,1.0
2022-03-15,8.5799,8.58,8.5008,8.5092,3015,6.86782932037204,6.86790936593574,6.80451327948095,6.81123710683222,3766.60474413168,0.0,1.0
2022-03-16,8.57,8.57,8.47,8.47,7205,6.95595948601184,6.95595948601184,6.87479309761031,6.87479309761031,8876.82714716359,0.12,1.0
2022-03-17,8.54,8.65,8.48,8.48,19606,6.93160956949138,7.02089259673307,6.88290973645046,6.88290973645046,24155.3189517404,0.0,1.0
2022-03-18,8.62,8.66,8.6,8.61,12898,6.99654268021261,7.02900923557323,6.9803094025323,6.98842604137246,15890.8142323548,0.0,1.0
2022-03-21,8.57,8.63,8.54,8.63,13944,6.95595948601184,7.00465931905277,6.93160956949138,7.00465931905277,17179.525015968,0.0,1.0
2022-03-22,8.63,8.67,8.5628,8.6,9260,7.00465931905277,7.03712587441338,6.95011550604693,6.9803094025323,11408.6633425031,0.0,1.0
2022-03-23,8.64,8.66,8.6248,8.66,4441,7.01277595789292,7.02900923557323,7.00043866685589,7.02900923557323,5471.476663505,0.0,1.0
2022-03-24,8.69,8.7,8.612,8.67,10673,7.05335915209369,7.06147579093384,6.99004936914049,7.03712587441338,13149.5317337511,0.0,1.0
2022-03-25,8.66,8.83,8.6514,8.69,14413,7.02900923557323,7.16699209585584,7.0220289261707,7.05335915209369,17757.3504055612,0.0,1.0
2022-03-28,8.5919,8.61,8.59,8.61,8465,6.97373492507178,6.98842604137246,6.97219276369215,6.98842604137246,10429.1938654739,0.0,1.0
2022-03-29,8.58,8.6916,8.51,8.6,11778,6.964076124852,7.05465781430811,6.90725965297092,6.9803094025323,14510.9327049678,0.0,1.0
2022-03-30,8.54,8.6699,8.53,8.56,8214,6.93160956949138,7.03704470802498,6.92349293065123,6.94784284717169,10119.9525588899,0.0,1.0
2022-03-31,8.6,8.64,8.57,8.57,3373,6.9803094025323,7.01277595789292,6.95595948601184,6.95595948601184,4155.66106417527,0.0,1.0
2022-04-01,8.65,8.6886,8.64,8.6886,11308,7.02089259673307,7.05222282265607,7.01277595789292,7.05222282265607,13931.8752782964,0.0,1.0
2022-04-04,8.57,8.63,8.54,8.62,13977,6.95595948601184,7.00465931905277,6.93160956949138,6.99654268021261,17220.1822395428,0.0,1.0
2022-04-05,8.6,8.66,8.55,8.55,11115,6.9803094025323,7.02900923557323,6.93972620833154,6.93972620833154,13694.0921222378,0.0,1.0
2022-04-06,8.5501,8.67,8.55,8.67,8383,6.93980737471994,7.03712587441338,6.93972620833154,7.03712587441338,10328.166825076,0.0,1.0
2022-04-07,8.55,8.62,8.53,8.57,17584,6.93972620833154,6.99654268021261,6.92349293065123,6.95595948601184,21664.1399799756,0.0,1.0
2022-04-08,8.58,8.5969,8.52,8.52,8422,6.964076124852,6.97779324449186,6.91537629181107,6.91537629181107,10376.2162711189,0.0,1.0
2022-04-11,8.54,8.59,8.5328,8.58,7015,6.93160956949138,6.97219276369215,6.92576558952647,6.964076124852,8642.74010233901,0.0,1.0
2022-04-12,8.5501,8.591,8.51,8.51,7682,6.93980737471994,6.97300442757617,6.90725965297092,6.90725965297092,9464.50883338108,0.0,1.0
2022-04-13,8.6,8.6,8.56,8.5634,8296,6.9803094025323,6.9803094025323,6.94784284717169,6.95060250437734,10220.9795992879,0.0,1.0
2022-04-14,8.5401,8.63,8.5257,8.63,14196,6.93169073587978,7.00465931905277,6.92000277594996,7.00465931905277,17489.99835963,0.0,1.0
2022-04-18,8.59,8.59,8.565,8.57,6029,6.97219276369215,6.97219276369215,6.95190116659177,6.95595948601184,7427.95154340725,0.0,1.0
2022-04-19,8.521,8.59,8.5042,8.59,12743,6.91618795569509,6.97219276369215,6.90255200244363,6.97219276369215,15699.848485261,0.0,1.0
2022-04-20,8.5002,8.58,8.495,8.53,10510,6.89930534690757,6.964076124852,6.89508469471069,6.92349293065123,12948.7096900332,0.0,1.0
2022-04-21,8.44,8.55,8.44,8.48,19480,6.85044318108984,6.93972620833154,6.85044318108984,6.88290973645046,24000.0822799093,0.0,1.0
2022-04-22,8.4,8.4783,8.39,8.47,7919,6.81797662572923,6.88152990784763,6.80985998688907,6.87479309761031,9756.50162087278,0.0,1.0
2022-04-25,8.36,8.4,8.35,8.4,8994,6.78551007036861,6.81797662572923,6.77739343152846,6.81797662572923,11080.9414797487,0.0,1.0
2022-04-26,8.37,8.3758,8.35,8.35,1371,6.79362670920877,6.79833435973606,6.77739343152846,6.77739343152846,1689.12283397103,0.0,1.0
2022-04-27,8.37,8.37,8.34,8.34,4543,6.79362670920877,6.79362670920877,6.7692767926883,6.7692767926883,5597.14444546345,0.0,1.0
2022-04-28,8.4,8.4001,8.36,8.36,7152,6.81797662572923,6.81805779211763,6.78551007036861,6.78551007036861,8811.52918202831,0.0,1.0
2022-04-29,8.38,8.3944,8.3685,8.3685,2020,6.80174334804892,6.81343130797874,6.79240921338274,6.79240921338274,2488.71489760867,0.0,1.0
2022-05-02,8.3299,8.39,8.3201,8.3201,11459,6.76107898745975,6.80985998688907,6.7531246813964,6.7531246813964,14117.9128770781,0.0,1.0
2022-05-03,8.2891,8.3916,8.2891,8.37,25439,6.72796310099192,6.8111586491035,6.72796310099192,6.79362670920877,31341.7912278549,0.0,1.0
2022-05-04,8.32,8.34,8.27,8.32,15700,6.753043515008,6.7692767926883,6.71246032080723,6.753043515008,19342.9821249782,0.0,1.0
2022-05-05,8.32,8.36,8.27,8.2801,11197,6.753043515008,6.78551007036861,6.71246032080723,6.72065812603578,13795.1191626358,0.0,1.0
2022-05-06,8.25,8.37,8.22,8.27,11287,6.69622704312692,6.79362670920877,6.67187712660646,6.71246032080723,13906.0024996579,0.0,1.0
2022-05-09,8.15,8.26,8.15,8.25,25544,6.61506065472538,6.70434368196707,6.61506065472538,6.69622704312692,31471.1551210474,0.0,1.0
2022-05-10,8.24,8.244,8.18,8.2148,13618,6.68811040428677,6.69135705982283,6.63941057124584,6.66765647440958,16777.8809285321,0.0,1.0
2022-05-11,8.07,8.23,8.0314,8.14,33927,6.55012754400415,6.67999376544661,6.51879731808116,6.60694401588523,41799.3219461234,0.0,1.0
2022-05-12,8.08,8.12,8.05,8.05,16205,6.55824418284431,6.59071073820492,6.53389426632384,6.53389426632384,19965.1608493804,0.0,1.0
2022-05-13,8.12,8.15,8.06,8.06,9408,6.59071073820492,6.61506065472538,6.542010905164,6.542010905164,11591.0048300507,0.0,1.0
2022-05-16,8.1195,8.18,8.1,8.18,11274,6.59030490626291,6.63941057124584,6.57447746052461,6.63941057124584,13889.9860176436,0.0,1.0
2022-05-17,8.182,8.21,8.1721,8.1721,7547,6.64103389901387,6.66376048776631,6.63299842656212,6.63299842656212,9298.18382784783,0.0,1.0
2022-05-18,8.16,8.24,8.16,8.24,7704,6.62317729356554,6.68811040428677,6.62317729356554,6.68811040428677,9491.6136490976,0.0,1.0
2022-05-19,8.16,8.1707,8.14,8.16,8495,6.62317729356554,6.6318620971245,6.60694401588523,6.62317729356554,10466.1549778147,0.0,1.0
2022-05-20,8.14,8.14,8.14,8.14,3307,6.60694401588523,6.60694401588523,6.60694401588523,6.60694401588523,4074.34661702567,0.0,1.0
2022-05-23,8.12,8.21,8.12,8.12,13152,6.59071073820492,6.66376048776631,6.59071073820492,6.59071073820492,16203.7516501729,0.0,1.0
2022-05-24,8.15,8.1801,8.11,8.13,19509,6.61506065472538,6.63949173763424,6.58259409936477,6.59882737704507,24035.811355172,0.0,1.0
2022-05-25,8.3,8.37,8.18,8.18,16440,6.73681023732769,6.79362670920877,6.63941057124584,6.63941057124584,20254.6895627161,0.0,1.0
2022-05-26,8.33,8.46,8.33,8.39,23897,6.76116015384815,6.86667645877015,6.76116015384815,6.80985998688907,29441.9900535417,0.0,1.0
2022-05-27,8.3,8.43,8.28,8.36,42047,6.73681023732769,6.84232654224969,6.72057695964738,6.78551007036861,51803.463019679,0.0,1.0
2022-05-31,8.2995,8.43,8.28,8.28,21396,6.73640440538568,6.84232654224969,6.72057695964738,6.72057695964738,26360.6653214035,0.0,1.0
2022-06-01,8.35,8.4278,8.32,8.32,14164,6.77739343152846,6.84054088170485,6.753043515008,6.753043515008,17450.5731731332,0.0,1.0
2022-06-02,8.37,8.41,8.3306,8.37,20520,6.79362670920877,6.82609326456938,6.76164715217856,6.79362670920877,25281.4008410544,0.0,1.0
2022-06-03,8.44,8.44,8.4,8.42,4347,6.85044318108984,6.85044318108984,6.81797662572923,6.83420990340954,5355.66517817073,0.0,1.0
2022-06-06,8.395,8.43,8.35,8.352,10520,6.81391830630915,6.84232654224969,6.77739343152846,6.77901675929649,12961.0300608135,0.0,1.0
2022-06-07,8.36,8.38,8.2601,8.325,6107,6.78551007036861,6.80174334804892,6.70442484835548,6.75710183442807,7524.05043549314,0.0,1.0
2022-06-08,8.45,8.49,8.36,8.36,8308,6.85855981993,6.89102637529061,6.78551007036861,6.78551007036861,10235.7640442242,0.0,1.0
2022-06-09,8.39,8.46,8.39,8.44,16106,6.80985998688907,6.86667645877015,6.80985998688907,6.85044318108984,19843.189178656,0.0,1.0
2022-06-10,8.41,8.4156,8.361,8.4156,1305,6.82609326456938,6.83063858231987,6.78632173425263,6.83063858231987,1607.80838682144,0.0,1.0
2022-06-13,8.22,8.31,8.2087,8.3,17335,6.67187712660646,6.74492687616784,6.66270532471709,6.73681023732769,21357.3627475476,0.0,1.0
2022-06-14,8.1199,8.1526,8.0897,8.14,20053,6.68802923789836,6.71496288930777,6.66315473415022,6.70458478509498,24346.2384669788,0.12,1.0
2022-06-15,8.2128,8.47,8.15,8.47,16376,6.76454716499116,6.97639227638261,6.71282137574005,6.97639227638261,19882.0127230462,0.0,1.0
2022-06-16,8.18,8.34,8.1106,8.13,15483,6.73753114767529,6.86931659799657,6.68036920859844,6.6963481944499,18797.8262695972,0.0,1.0
2022-06-17,8.14,8.19,8.14,8.1807,5020,6.70458478509498,6.74576773832037,6.70458478509498,6.73810770902045,6094.75475511063,0.0,1.0
2022-06-21,8.09,8.215,7.95,8.15,65775,6.66340183186958,6.76635921493307,6.54808956283846,6.71282137574005,79857.0705213948,0.0,1.0
2022-06-22,8.15,8.25,8.13,8.25,14305,6.71282137574005,6.79518728219085,6.6963481944499,6.79518728219085,17367.6228629199,0.0,1.0
2022-06-23,8.03,8.23,7.92,8.22,44233,6.6139822879991,6.77871410090069,6.52337979090322,6.77047751025561,53703.0452356192,0.0,1.0
2022-06-24,8.1853,8.2,8.03,8.03,10344,6.74189654071719,6.75400432896545,6.6139822879991,6.6139822879991,12558.5942603315,0.0,1.0
2022-06-27,8.25,8.92,8.19,8.92,57476,6.79518728219085,7.3470388554112,6.74576773832037,7.3470388554112,69781.2996622986,0.0,1.0
2022-06-28,8.14,8.38,8.1301,8.29,18895,6.70458478509498,6.90226296057689,6.69643056035635,6.82813364477117,22940.316951756,0.0,1.0
2022-06-29,8.22,8.25,8.14,8.14,4893,6.77047751025561,6.79518728219085,6.70458478509498,6.70458478509498,5940.56474437377,0.0,1.0
2022-06-30,8.21,8.24,8.16,8.17,6195,6.76224091961053,6.78695069154577,6.72105796638513,6.72929455703021,7521.3158780698,0.0,1.0
2022-07-01,8.16,8.26,8.15,8.15,4272,6.72105796638513,6.80342387283593,6.71282137574005,6.71282137574005,5186.6120147077,0.0,1.0
2022-07-05,8.23,8.2803,8.18,8.18,8729,6.77871410090069,6.82014415184545,6.73753114767529,6.73753114767529,10597.8315253707,0.0,1.0
2022-07-06,8.22,8.22,8.17,8.22,1302,6.77047751025561,6.77047751025561,6.72929455703021,6.77047751025561,1580.75113369603,0.0,1.0
2022-07-07,8.17,8.302,8.1619,8.27,14138,6.72929455703021,6.83801755354527,6.7226229186077,6.81166046348101,17164.8690692737,0.0,1.0
2022-07-08,8.16,8.2,8.11,8.11,5758,6.72105796638513,6.75400432896545,6.67987501315973,6.67987501315973,6990.75654978627,0.0,1.0
2022-07-11,8.14,8.1901,8.14,8.17,7483,6.70458478509498,6.74585010422682,6.70458478509498,6.72929455703021,9085.06968774758,0.0,1.0
2022-07-12,8.12,8.12,8.1188,8.1188,1919,6.68811160380481,6.68811160380481,6.68712321292741,6.68712321292741,2329.84748507118,0.0,1.0
2022-07-13,8.14,8.17,8.1001,8.17,9245,6.70458478509498,6.72929455703021,6.67172078842111,6.72929455703021,11224.3043249,0.0,1.0
2022-07-14,8.2,8.2,8.1,8.1,7599,6.75400432896545,6.75400432896545,6.67163842251465,6.67163842251465,9225.90465818441,0.0,1.0
2022-07-15,8.21,8.39,8.16,8.1851,22103,6.76224091961053,6.91049955122197,6.72105796638513,6.74173180890429,26835.1323410778,0.0,1.0
2022-07-18,8.21,8.3,8.2,8.3,5180,6.76224091961053,6.83637023541625,6.75400432896545,6.83637023541625,6289.00988674763,0.0,1.0
2022-07-19,8.28,8.28,8.2757,8.2757,434,6.81989705412609,6.81989705412609,6.81635532014871,6.81635532014871,526.917044565342,0.0,1.0
2022-07-20,8.28,8.28,8.28,8.28,27,6.81989705412609,6.81989705412609,6.81989705412609,6.81989705412609,32.7805534637425,0.0,1.0
2022-07-21,8.26,8.27,8.235,8.26,25503,6.80342387283593,6.81166046348101,6.78283239622323,6.80342387283593,30963.0538883639,0.0,1.0
2022-07-22,8.29,8.29,8.24,8.265,1651,6.82813364477117,6.82813364477117,6.78695069154577,6.80754216815847,2004.47013957921,0.0,1.0
2022-07-25,8.17,8.34,8.16,8.34,9727,6.72929455703021,6.86931659799657,6.72105796638513,6.86931659799657,11809.4979089564,0.0,1.0
2022-07-26,8.1101,8.16,8.1,8.16,1108,6.67995737906619,6.72105796638513,6.67163842251465,6.72105796638513,1345.21678658617,0.0,1.0
2022-07-27,8.23,8.2584,8.115,8.115,17256,6.77871410090069,6.80210601833272,6.68399330848228,6.68399330848228,20950.4159470496,0.0,1.0
2022-07-28,8.17,8.2501,8.16,8.21,11453,6.72929455703021,6.7952696480973,6.72105796638513,6.76224091961053,13905.0251414905,0.0,1.0
2022-07-29,8.305,8.305,8.19,8.19,8043,6.84048853073879,6.84048853073879,6.74576773832037,6.74576773832037,9764.96264847706,0.0,1.0
2022-08-01,8.29,8.47,8.2,8.47,13218,6.82813364477117,6.97639227638261,6.75400432896545,6.97639227638261,16047.902062361,0.0,1.0
2022-08-02,8.22,8.2945,8.22,8.22,13585,6.77047751025561,6.83184011056146,6.77047751025561,6.77047751025561,16493.4747705534,0.0,1.0
2022-08-03,8.25,8.27,8.2,8.23,4433,6.79518728219085,6.81166046348101,6.75400432896545,6.77871410090069,5382.08124091742,0.0,1.0
2022-08-04,8.3,8.32,8.23,8.23,9197,6.83637023541625,6.85284341670641,6.77871410090069,6.77871410090069,11166.0277854089,0.0,1.0
2022-08-05,8.29,8.315,8.25,8.25,5668,6.82813364477117,6.84872512138387,6.79518728219085,6.79518728219085,6881.48803824045,0.0,1.0
2022-08-08,8.22,8.28,8.22,8.271,22462,6.77047751025561,6.81989705412609,6.77047751025561,6.81248412254552,27270.9922926883,0.0,1.0
2022-08-09,8.25,8.31,8.2,8.24,11551,6.79518728219085,6.84460682606133,6.75400432896545,6.78695069154577,14024.0064096181,0.0,1.0
2022-08-10,8.24,8.34,8.22,8.22,7626,6.78695069154577,6.86931659799657,6.77047751025561,6.77047751025561,9258.68521164815,0.0,1.0
2022-08-11,8.2629,8.3,8.25,8.28,9778,6.80581248412301,6.83637023541625,6.79518728219085,6.81989705412609,11871.4167321657,0.0,1.0
2022-08-12,8.24,8.3017,8.23,8.26,8683,6.78695069154577,6.83777045582592,6.77871410090069,6.80342387283593,10541.983175025,0.0,1.0
2022-08-15,8.33,8.3487,8.3,8.3,11516,6.86108000735149,6.87648243185779,6.83637023541625,6.83637023541625,13981.5130995725,0.0,1.0
2022-08-16,8.3,8.37,8.3,8.345,4452,6.83637023541625,6.89402636993181,6.83637023541625,6.87343489331911,5405.14903779931,0.0,1.0
2022-08-17,8.3223,8.3405,8.3223,8.3314,1628,6.85473783255478,6.86972842752883,6.85473783255478,6.8622331300418,1976.5459644064,0.0,1.0
2022-08-18,8.3799,8.39,8.35,8.39,7387,6.90218059467044,6.91049955122197,6.87755318864165,6.91049955122197,8968.51660876539,0.0,1.0
2022-08-19,8.31,8.41,8.31,8.36,5890,6.84460682606133,6.92697273251213,6.84460682606133,6.88578977928673,7151.01703338678,0.0,1.0
2022-08-22,8.27,8.31,8.22,8.3,14196,6.81166046348101,6.84460682606133,6.77047751025561,6.83637023541625,17235.2865544921,0.0,1.0
2022-08-23,8.22,8.272,8.18,8.272,13886,6.77047751025561,6.81330778161003,6.73753114767529,6.81330778161003,16858.9172369455,0.0,1.0
2022-08-24,8.24,8.24,8.23,8.23,1980,6.78695069154577,6.78695069154577,6.77871410090069,6.77871410090069,2403.90725400778,0.0,1.0
2022-08-25,8.24,8.3499,8.24,8.26,4208,6.78695069154577,6.8774708227352,6.78695069154577,6.80342387283593,5108.9099620529,0.0,1.0
2022-08-26,8.33,8.33,8.26,8.29,9609,6.86108000735149,6.86108000735149,6.80342387283593,6.82813364477117,11666.2347493741,0.0,1.0
2022-08-29,8.26,8.29,8.26,8.27,5703,6.80342387283593,6.82813364477117,6.80342387283593,6.81166046348101,6923.98134828605,0.0,1.0
2022-08-30,8.16,8.33,8.16,8.24,50370,6.72105796638513,6.86108000735149,6.72105796638513,6.78695069154577,61153.9436284707,0.0,1.0
2022-08-31,8.11,8.2319,8.1,8.16,69017,6.67987501315973,6.78027905312326,6.67163842251465,6.72105796638513,83793.1651261894,0.0,1.0
2022-09-01,8.12,8.14,8.02,8.02,12978,6.68811160380481,6.70458478509498,6.60574569735402,6.60574569735402,15756.5193649055,0.0,1.0
2022-09-02,8.18,8.18,8.15,8.15,3356,6.73753114767529,6.73753114767529,6.71282137574005,6.71282137574005,4074.50138608592,0.0,1.0
2022-09-06,8.095,8.135,8.08,8.12,37288,6.66752012719212,6.70046648977243,6.6551652412245,6.68811160380481,45271.158428001,0.0,1.0
2022-09-07,8.1,8.125,8.09,8.09,3318,6.67163842251465,6.69222989912735,6.66340183186958,6.66340183186958,4028.36579232213,0.0,1.0
2022-09-08,8.15,8.17,8.12,8.13,26729,6.71282137574005,6.72929455703021,6.68811160380481,6.6963481944499,32451.5338345323,0.0,1.0
2022-09-09,8.2,8.21,8.18,8.18,3012,6.75400432896545,6.76224091961053,6.73753114767529,6.73753114767529,3656.85285306638,0.0,1.0
2022-09-12,8.29,8.32,8.23,8.23,4225,6.82813364477117,6.85284341670641,6.77871410090069,6.77871410090069,5129.54956978933,0.0,1.0
2022-09-13,8.12,8.36,8.12,8.36,15768,6.68811160380481,6.88578977928673,6.68811160380481,6.88578977928673,19143.8432228256,0.0,1.0
2022-09-14,8.05,8.1817,7.97,8.18,61581,6.63045546928926,6.73893136808496,6.56456274412862,6.73753114767529,74765.1578833601,0.0,1.0
2022-09-15,7.97,8.0,7.97,8.0,10616,6.66340183186958,6.68848364554035,6.66340183186958,6.68848364554035,12697.6463576504,0.12,1.0
2022-09-16,7.9331,7.97,7.9,7.97,29751,6.63255120105452,6.66340183186958,6.6048775999711,6.66340183186958,35584.7472481592,0.0,1.0
2022-09-19,7.92,7.97,7.9197,7.93,19212,6.62159880908495,6.66340183186958,6.62134799094824,6.62995941364187,22979.1994935174,0.0,1.0
2022-09-20,7.96,7.96,7.91,7.91,8270,6.65504122731265,6.65504122731265,6.61323820452802,6.61323820452802,9891.62918027215,0.0,1.0
2022-09-21,7.96,8.02,7.96,7.98,12494,6.65504122731265,6.7052048546542,6.65504122731265,6.6717624364265,14943.8954024571,0.0,1.0
2022-09-22,7.95,8.0,7.92,7.97,6193,6.64668062275573,6.68848364554035,6.62159880908495,6.66340183186958,7407.35907054721,0.0,1.0
2022-09-23,7.85,8.01,7.85,8.01,21836,6.56307457718647,6.69684425009728,6.56307457718647,6.69684425009728,26117.7285103292,0.0,1.0
2022-09-26,7.8607,7.89,7.8,7.85,18129,6.57202042406238,6.59651699541417,6.52127155440184,6.56307457718647,21683.8386226305,0.0,1.0
2022-09-27,7.9,7.9,7.8,7.84,15181,6.6048775999711,6.6048775999711,6.52127155440184,6.55471397262955,18157.7778217305,0.0,1.0
2022-09-28,7.89,7.9,7.87,7.87,12701,6.59651699541417,6.6048775999711,6.57979578630032,6.57979578630032,15191.4851534023,0.0,1.0
2022-09-29,7.9,7.9346,7.85,7.91,7905,6.6048775999711,6.63380529173806,6.56307457718647,6.61323820452802,9455.05788029641,0.0,1.0
2022-09-30,7.92,7.94,7.88,7.885,3463,6.62159880908495,6.6383200181988,6.58815639085725,6.59233669313571,4142.04496387938,0.0,1.0
2022-10-03,7.92,8.0,7.92,8.0,8733,6.62159880908495,6.68848364554035,6.62159880908495,6.68848364554035,10445.416884077,0.0,1.0
2022-10-04,7.91,8.02,7.91,8.0,14813,6.61323820452802,6.7052048546542,6.61323820452802,6.68848364554035,17717.6182644947,0.0,1.0
2022-10-05,7.92,8.02,7.89,7.95,20000,6.62159880908495,6.7052048546542,6.59651699541417,6.64668062275573,23921.7150671636,0.0,1.0
2022-10-06,7.86,7.99,7.86,7.95,65099,6.5714351817434,6.68012304098343,6.5714351817434,6.64668062275573,77863.9864578641,0.0,1.0
2022-10-07,7.78,7.9321,7.78,7.89,20371,6.50455034528799,6.63171514059883,6.50455034528799,6.59651699541417,24365.4628816595,0.0,1.0
2022-10-10,7.9,7.98,7.86,7.86,31649,6.6048775999711,6.6717624364265,6.5714351817434,6.5714351817434,37854.918008033,0.0,1.0
2022-10-11,7.81,7.92,7.81,7.92,10268,6.52963215895877,6.62159880908495,6.52963215895877,6.62159880908495,12281.4085154818,0.0,1.0
2022-10-12,7.82,7.92,7.81,7.84,18855,6.5379927635157,6.62159880908495,6.52963215895877,6.55471397262955,22552.1968795685,0.0,1.0
2022-10-13,7.9,7.9,7.77,7.8,303850,6.6048775999711,6.6048775999711,6.49618974073107,6.52127155440184,363430.656157883,0.0,1.0
2022-10-14,7.93,7.96,7.89,7.89,9197,6.62995941364187,6.65504122731265,6.59651699541417,6.59651699541417,11000.4006736352,0.0,1.0
2022-10-17,7.95,8.0066,7.91,7.93,25138,6.64668062275573,6.69400164454792,6.61323820452802,6.62995941364187,30067.2036679179,0.0,1.0
2022-10-18,7.92,8.0,7.9,7.95,32895,6.62159880908495,6.68848364554035,6.6048775999711,6.64668062275573,39345.2408567173,0.0,1.0
2022-10-19,7.9,7.98,7.9,7.91,16343,6.6048775999711,6.6717624364265,6.6048775999711,6.61323820452802,19547.6294671327,0.0,1.0
2022-10-20,7.92,8.0101,7.92,7.92,16312,6.62159880908495,6.69692785614285,6.62159880908495,6.62159880908495,19510.5508087786,0.0,1.0
2022-10-21,7.97,8.02,7.92,7.92,19310,6.66340183186958,6.7052048546542,6.62159880908495,6.62159880908495,23096.4158973464,0.0,1.0
2022-10-24,7.9,7.99,7.9,7.98,19401,6.6048775999711,6.68012304098343,6.6048775999711,6.6717624364265,23205.2597009021,0.0,1.0
2022-10-25,8.0,8.02,7.96,7.96,23180,6.68848364554035,6.7052048546542,6.65504122731265,6.65504122731265,27725.2677628426,0.0,1.0
2022-10-26,7.96,7.9945,7.87,7.97,58930,6.65504122731265,6.68388531303404,6.57979578630032,6.66340183186958,70485.3334453976,0.0,1.0
2022-10-27,7.96,8.0143,7.96,7.97,6852,6.65504122731265,6.70043931005676,6.65504122731265,6.66340183186958,8195.57958201025,0.0,1.0
2022-10-28,8.03,8.05,7.96,7.96,15106,6.71356545921113,6.73028666832498,6.65504122731265,6.65504122731265,18068.0713902287,0.0,1.0
2022-10-31,8.0,8.06,8.0,8.04,34101,6.68848364554035,6.73864727288191,6.68848364554035,6.72192606376805,40787.7202752673,0.0,1.0
2022-11-01,8.0,8.06,7.93,8.06,30442,6.68848364554035,6.73864727288191,6.62995941364187,6.73864727288191,36411.2425037297,0.0,1.0
2022-11-02,7.9,8.0,7.9,8.0,27555,6.6048775999711,6.68848364554035,6.6048775999711,6.68848364554035,32958.1429337846,0.0,1.0
2022-11-03,7.9,7.9102,7.85,7.85,25728,6.6048775999711,6.61340541661916,6.56307457718647,6.56307457718647,30772.8942623993,0.0,1.0
2022-11-04,7.9514,7.99,7.93,7.93,8703,6.6478511073937,6.68012304098343,6.62995941364187,6.62995941364187,10409.5343114762,0.0,1.0
2022-11-07,7.99,8.0035,7.95,7.98,24600,6.68012304098343,6.69140985713528,6.64668062275573,6.6717624364265,29423.7095326112,0.0,1.0
2022-11-08,7.87,8.0089,7.86,7.96,40606,6.57979578630032,6.69592458359602,6.5714351817434,6.65504122731265,48568.2581008623,0.0,1.0
2022-11-09,7.78,7.85,7.75,7.85,30513,6.50455034528799,6.56307457718647,6.47946853161722,6.56307457718647,36496.1645922182,0.0,1.0
2022-11-10,7.84,7.89,7.83,7.85,36737,6.55471397262955,6.59651699541417,6.54635336807262,6.56307457718647,43940.6023211194,0.0,1.0
2022-11-11,7.89,7.91,7.82,7.84,11221,6.59651699541417,6.61323820452802,6.5379927635157,6.55471397262955,13421.2782384321,0.0,1.0
2022-11-14,7.83,7.92,7.79,7.89,51900,6.54635336807262,6.62159880908495,6.51291094984492,6.59651699541417,62076.8505992896,0.0,1.0
2022-11-15,7.87,7.8801,7.8,7.85,35331,6.57979578630032,6.58823999690282,6.52127155440184,6.56307457718647,42258.9057518979,0.0,1.0
2022-11-16,7.83,7.8701,7.8,7.87,71464,6.54635336807262,6.57987939234589,6.52127155440184,6.57979578630032,85477.072277989,0.0,1.0
2022-11-17,7.82,7.83,7.8,7.8,16974,6.5379927635157,6.54635336807262,6.52127155440184,6.52127155440184,20302.3595775017,0.0,1.0
2022-11-18,7.83,7.88,7.83,7.85,8597,6.54635336807262,6.58815639085725,6.54635336807262,6.56307457718647,10282.7492216203,0.0,1.0
2022-11-21,7.8514,7.8899,7.85,7.85,8176,6.56424506182444,6.5964333893686,6.56307457718647,6.56307457718647,9779.19711945648,0.0,1.0
2022-11-22,7.9,7.9,7.87,7.89,10130,6.6048775999711,6.6048775999711,6.57979578630032,6.59651699541417,12116.3486815184,0.0,1.0
2022-11-23,7.92,7.96,7.91,7.94,15096,6.62159880908495,6.65504122731265,6.61323820452802,6.6383200181988,18056.1105326951,0.0,1.0
2022-11-25,7.93,7.93,7.92,7.92,807,6.62995941364187,6.62995941364187,6.62159880908495,6.62159880908495,965.241202960052,0.0,1.0
2022-11-28,7.95,8.04,7.95,8.04,15322,6.64668062275573,6.72192606376805,6.64668062275573,6.72192606376805,18326.425912954,0.0,1.0
2022-11-29,7.95,7.9712,7.93,7.96,13233,6.64668062275573,6.66440510441641,6.62995941364187,6.65504122731265,15827.8027741888,0.0,1.0
2022-11-30,7.95,7.9599,7.93,7.93,40423,6.64668062275573,6.65495762126708,6.62995941364187,6.62995941364187,48349.3744079977,0.0,1.0
2022-12-01,7.98,8.0,7.975,7.98,20130,6.6717624364265,6.68848364554035,6.66758213414804,6.6717624364265,24077.2062151002,0.0,1.0
2022-12-02,7.98,8.0009,7.95,7.95,19072,6.6717624364265,6.68923609995048,6.64668062275573,6.64668062275573,22811.7474880472,0.0,1.0
2022-12-05,7.99,8.015,7.98,7.98,14366,6.68012304098343,6.70102455237574,6.6717624364265,6.6717624364265,17182.9679327436,0.0,1.0
2022-12-06,7.99,8.02,7.95,7.99,13377,6.68012304098343,6.7052048546542,6.64668062275573,6.68012304098343,16000.0391226724,0.0,1.0
2022-12-07,8.0,8.02,7.95,7.95,22657,6.68848364554035,6.7052048546542,6.64668062275573,6.64668062275573,27099.7149138363,0.0,1.0
2022-12-08,7.85,7.92,7.85,7.92,14755,6.66340183186958,6.7228207017079,6.66340183186958,6.7228207017079,17382.525160951,0.12,1.0
2022-12-09,7.9,7.9699,7.83,7.83,20148,6.7058438817541,6.76517786749265,6.64642501191577,6.64642501191577,23735.894065933,0.0,1.0
2022-12-12,7.98,7.9843,7.9,7.95,28509,6.77375116156933,6.7774011778594,6.7058438817541,6.74828593163862,33585.7953109829,0.0,1.0
2022-12-13,7.89,7.984,7.87,7.97,49175,6.69735547177719,6.77714652556009,6.68037865182338,6.76526275159242,57931.9332287202,0.0,1.0
2022-12-14,7.95,7.96,7.88,7.88,14716,6.74828593163862,6.75677434161552,6.68886706180029,6.68886706180029,17336.5801605256,0.0,1.0
2022-12-15,7.93,7.96,7.9001,7.94,13102,6.73130911168481,6.75677434161552,6.70592876585386,6.73979752166171,15435.1639890735,0.0,1.0
2022-12-16,7.97,8.05,7.92,7.95,16081,6.76526275159242,6.83317003140766,6.7228207017079,6.74828593163862,18944.6551754153,0.0,1.0
2022-12-19,7.83,7.95,7.83,7.95,30984,6.64642501191577,6.74828593163862,6.64642501191577,6.74828593163862,36501.5357225961,0.0,1.0
2022-12-20,7.78,7.9051,7.765,7.84,43147,6.60398296203125,6.71017297084232,6.59125034706589,6.65491342189267,50830.4854706576,0.0,1.0
2022-12-21,7.78,7.8511,7.78,7.7893,44362,6.60398296203125,6.66433555696704,6.60398296203125,6.61187718330977,52261.8489454496,0.0,1.0
2022-12-22,7.8,7.83,7.792,7.83,11806,6.62095978198506,6.64642501191577,6.61416905400353,6.64642501191577,13908.3762826288,0.0,1.0
2022-12-23,7.8,7.815,7.79,7.8,92714,6.62095978198506,6.63369239695041,6.61247137200815,6.62095978198506,109224.2248575,0.0,1.0
2022-12-27,7.76,7.8,7.75,7.77,129187,6.58700614207744,6.62095978198506,6.57851773210054,6.59549455205434,152192.224870741,0.0,1.0
2022-12-28,7.75,7.8,7.745,7.8,22082,6.57851773210054,6.62095978198506,6.57427352711209,6.62095978198506,26014.2948562603,0.0,1.0
2022-12-29,7.76,7.79,7.76,7.79,40626,6.58700614207744,6.61247137200815,6.58700614207744,6.61247137200815,47860.5535200811,0.0,1.0
2022-12-30,7.84,7.84,7.76,7.76,45271,6.65491342189267,6.65491342189267,6.58700614207744,6.58700614207744,53332.7208784421,0.0,1.0
2023-01-03,7.9,7.92,7.835,7.84,26964,6.7058438817541,6.7228207017079,6.65066921690422,6.65491342189267,31765.6664479758,0.0,1.0
2023-01-04,7.95,7.99,7.92,7.9398,16073,6.74828593163862,6.78223957154623,6.7228207017079,6.73962775346217,18935.2305599434,0.0,1.0
2023-01-05,7.93,7.96,7.91,7.93,20333,6.73130911168481,6.75677434161552,6.714332291731,6.73130911168481,23953.8382987202,0.0,1.0
2023-01-06,8.0,8.0,7.95,7.95,3388,6.79072798152314,6.79072798152314,6.74828593163862,6.74828593163862,3991.32465234171,0.0,1.0
2023-01-09,7.98,8.0201,7.96,8.0,48260,6.77375116156933,6.80778968557671,6.75677434161552,6.79072798152314,56853.9928341237,0.0,1.0
2023-01-10,7.97,8.01,7.91,7.98,29091,6.76526275159242,6.79921639150004,6.714332291731,6.77375116156933,34271.4360865623,0.0,1.0
2023-01-11,7.97,8.0201,7.953,8.0,46038,6.76526275159242,6.80778968557671,6.75083245463169,6.79072798152314,54236.3058868088,0.0,1.0
2023-01-12,7.99,8.0187,7.98,7.99,29178,6.78223957154623,6.80660130817995,6.77375116156933,6.78223957154623,34373.928779819,0.0,1.0
2023-01-13,8.01,8.0101,7.99,7.99,11039,6.79921639150004,6.79930127559981,6.78223957154623,6.78223957154623,13004.7912742622,0.0,1.0
2023-01-17,8.0,8.02,7.97,8.01,23029,6.79072798152314,6.80770480147694,6.76526275159242,6.79921639150004,27129.9337127442,0.0,1.0
2023-01-18,8.0,8.0354,8.0,8.0,5667,6.79072798152314,6.82077695284137,6.79072798152314,6.79072798152314,6676.16198489389,0.0,1.0
2023-01-19,7.95,8.02,7.93,8.01,45309,6.74828593163862,6.80770480147694,6.73130911168481,6.79921639150004,53377.4878019335,0.0,1.0
2023-01-20,7.99,7.99,7.94,7.98,24153,6.78223957154623,6.78223957154623,6.73979752166171,6.77375116156933,28454.0921865435,0.0,1.0
2023-01-23,8.03,8.03,7.99,7.99,18038,6.81619321145385,6.81619321145385,6.78223957154623,6.78223957154623,21250.1517352243,0.0,1.0
2023-01-24,8.1,8.12,7.98,7.98,70863,6.87561208129217,6.89258890124598,6.77375116156933,6.77375116156933,83482.0657729903,0.0,1.0
2023-01-25,8.09,8.22,8.07,8.22,30626,6.86712367131527,6.97747300101502,6.85014685136146,6.97747300101502,36079.7841802295,0.0,1.0
2023-01-26,8.06,8.19,8.0569,8.19,19797,6.84165844138456,6.95200777108431,6.83902703429172,6.95200777108431,23322.3890621042,0.0,1.0
2023-01-27,8.11,8.1595,8.09,8.09,14598,6.88410049126908,6.92611812065475,6.86712367131527,6.86712367131527,17197.5670823153,0.0,1.0
2023-01-30,8.11,8.134,8.08,8.08,22247,6.88410049126908,6.90447267521365,6.85863526133837,6.85863526133837,26208.6775503678,0.0,1.0
2023-01-31,8.09,8.146,8.06,8.12,21813,6.86712367131527,6.91465876718593,6.84165844138456,6.89258890124598,25697.3921610183,0.0,1.0
2023-02-01,8.07,8.1499,8.05,8.11,32519,6.85014685136146,6.91796924707693,6.83317003140766,6.88410049126908,38309.8838162634,0.0,1.0
2023-02-02,8.17,8.1999,8.1,8.1,12527,6.9350309511305,6.96041129696144,6.87561208129217,6.87561208129217,14757.7697520321,0.0,1.0
2023-02-03,8.1575,8.16,8.15,8.15,10920,6.92442043865937,6.9265425411536,6.91805413117669,6.91805413117669,12864.6001191179,0.0,1.0
2023-02-06,8.09,8.19,8.05,8.16,40318,6.86712367131527,6.95200777108431,6.83317003140766,6.9265425411536,47497.7058244136,0.0,1.0
2023-02-07,8.09,8.12,8.0799,8.12,6553,6.86712367131527,6.89258890124598,6.8585503772386,6.89258890124598,7719.93814840474,0.0,1.0
2023-02-08,8.12,8.12,8.1101,8.1126,1288,6.89258890124598,6.89258890124598,6.88418537536885,6.88630747786307,1517.36309097288,0.0,1.0
2023-02-09,8.1,8.17,8.081,8.17,17401,6.87561208129217,6.9350309511305,6.85948410233606,6.9350309511305,20499.7167282758,0.0,1.0
2023-02-10,8.15,8.15,8.1,8.12,13373,6.91805413117669,6.91805413117669,6.87561208129217,6.89258890124598,15754.4228381835,0.0,1.0
2023-02-13,8.11,8.16,8.095,8.13,19689,6.88410049126908,6.9265425411536,6.87136787630372,6.90107731122289,23195.1567532338,0.0,1.0
2023-02-14,8.1,8.13,8.0601,8.11,14824,6.87561208129217,6.90107731122289,6.84174332548433,6.88410049126908,17463.812469396,0.0,1.0
2023-02-15,8.0876,8.1,8.03,8.07,30693,6.86508645292081,6.87561208129217,6.81619321145385,6.85014685136146,36158.7153348065,0.0,1.0
2023-02-16,8.06,8.09,8.05,8.09,9869,6.84165844138456,6.86712367131527,6.83317003140766,6.86712367131527,11626.4412614995,0.0,1.0
2023-02-17,8.04,8.08,8.02,8.08,30599,6.82468162143075,6.85863526133837,6.80770480147694,6.85863526133837,36047.9761030119,0.0,1.0
2023-02-21,7.92,8.04,7.91,8.04,98398,6.7228207017079,6.82468162143075,6.714332291731,6.82468162143075,115920.414150272,0.0,1.0
2023-02-22,7.93,8.0018,7.93,7.95,22417,6.73130911168481,6.79225589531898,6.73130911168481,6.74828593163862,26408.9506291453,0.0,1.0
2023-02-23,7.98,8.0,7.95,7.95,33055,6.77375116156933,6.79072798152314,6.74828593163862,6.74828593163862,38941.3330528794,0.0,1.0
2023-02-24,7.95,8.01,7.94,7.97,26735,6.74828593163862,6.79921639150004,6.73979752166171,6.76526275159242,31495.8868300932,0.0,1.0
2023-02-27,7.95,7.96,7.92,7.92,56417,6.74828593163862,6.75677434161552,6.7228207017079,6.7228207017079,66463.5663846407,0.0,1.0
2023-02-28,7.93,7.9501,7.93,7.94,18273,6.73130911168481,6.74837081573838,6.73130911168481,6.73979752166171,21526.9998147108,0.0,1.0
2023-03-01,7.925,7.9501,7.8806,7.95,18310,6.72706490669636,6.74837081573838,6.6893763663989,6.74828593163862,21570.5886612682,0.0,1.0
2023-03-02,7.93,7.96,7.9204,7.94,10566,6.73130911168481,6.75677434161552,6.72316023810698,6.73979752166171,12447.5608844872,0.0,1.0
2023-03-03,7.97,7.99,7.91,7.91,17152,6.76526275159242,6.78223957154623,6.714332291731,6.714332291731,20206.3755717134,0.0,1.0
2023-03-06,8.02,8.02,7.96,7.96,24698,6.80770480147694,6.80770480147694,6.75677434161552,6.75677434161552,29096.1441155655,0.0,1.0
2023-03-07,7.99,8.01,7.95,8.01,27121,6.78223957154623,6.79921639150004,6.74828593163862,6.79921639150004,31950.6245266115,0.0,1.0
2023-03-08,8.02,8.02,8.0065,8.02,3951,6.80770480147694,6.80770480147694,6.79624544800812,6.80770480147694,4654.58196617536,0.0,1.0
2023-03-09,7.9835,8.05,7.9806,8.05,17081,6.77672210506124,6.83317003140766,6.77426046616794,6.83317003140766,20122.7321094005,0.0,1.0
2023-03-10,7.9,8.03,7.9,8.03,33508,6.7058438817541,6.81619321145385,6.7058438817541,6.81619321145385,39475.0019039747,0.0,1.0
2023-03-13,7.87,7.93,7.835,7.93,20333,6.68037865182338,6.73130911168481,6.65066921690422,6.73130911168481,23953.8382987202,0.0,1.0
2023-03-14,7.83,7.885,7.82,7.86,23922,6.64642501191577,6.69311126678874,6.63793660193886,6.67189024184648,28181.956414793,0.0,1.0
2023-03-15,7.82,7.8701,7.8,7.8,25925,6.63793660193886,6.68046353592315,6.62095978198506,6.62095978198506,30541.6445135653,0.0,1.0
2023-03-16,7.72,7.74,7.66,7.66,16453,6.65491342189267,6.67215413023954,6.60319129685206,6.60319129685206,19086.2227571814,0.12,1.0
2023-03-17,7.75,7.75,7.71,7.71,14069,6.68077448441298,6.68077448441298,6.64629306771924,6.64629306771924,16320.6751334581,0.0,1.0
2023-03-20,7.74,7.7901,7.71,7.71,15762,6.67215413023954,6.71534210464846,6.64629306771924,6.64629306771924,18284.6315625536,0.0,1.0
2023-03-21,7.73,7.78,7.71,7.78,30773,6.66353377606611,6.70663554693329,6.64629306771924,6.70663554693329,35698.0692218285,0.0,1.0
2023-03-22,7.76,7.81,7.74,7.74,29935,6.68939483858642,6.7324966094536,6.67215413023954,6.67215413023954,34725.9513910062,0.0,1.0
2023-03-23,7.76,7.8005,7.74,7.8005,48688,6.68939483858642,6.72430727298883,6.67215413023954,6.72430727298883,56480.2779797999,0.0,1.0
2023-03-24,7.76,7.7985,7.75,7.75,12577,6.68939483858642,6.72258320215415,6.68077448441298,6.68077448441298,14589.8877783426,0.0,1.0
2023-03-27,7.78,7.84,7.7579,7.7579,21670,6.70663554693329,6.75835767197391,6.68758456421,6.68758456421,25138.1782743646,0.0,1.0
2023-03-28,7.72,7.7946,7.7,7.77,57004,6.65491342189267,6.71922126402651,6.6376727135458,6.69801519275985,66127.2133987948,0.0,1.0
2023-03-29,7.77,7.79,7.75,7.75,18163,6.69801519275985,6.71525590110673,6.68077448441298,6.68077448441298,21069.899953728,0.0,1.0
2023-03-30,7.79,7.8,7.78,7.79,48554,6.71525590110673,6.72387625528016,6.70663554693329,6.71525590110673,56324.8319304799,0.0,1.0
2023-03-31,7.8452,7.8452,7.8201,7.83,20268,6.76284025614409,6.76284025614409,6.74120316716877,6.74973731780047,23511.7949822253,0.0,1.0
2023-04-03,7.84,7.8719,7.83,7.83,14398,6.75835767197391,6.78585660178717,6.74973731780047,6.74973731780047,16702.329985893,0.0,1.0
2023-04-04,7.81,7.84,7.805,7.83,14412,6.7324966094536,6.75835767197391,6.72818643236688,6.74973731780047,16718.5706179115,0.0,1.0
2023-04-05,7.8,7.85,7.79,7.82,48998,6.72387625528016,6.76697802614734,6.71525590110673,6.74111696362703,56839.8919744955,0.0,1.0
2023-04-06,7.8211,7.8211,7.7806,7.781,15215,6.74206520258611,6.74206520258611,6.70715276818369,6.70749758235063,17650.0868686875,0.0,1.0
2023-04-10,7.83,7.8876,7.83,7.84,20217,6.74973731780047,6.79939055783946,6.74973731780047,6.75835767197391,23452.6326798722,0.0,1.0
2023-04-11,7.83,7.84,7.78,7.81,46092,6.74973731780047,6.75835767197391,6.70663554693329,6.7324966094536,53468.8007855106,0.0,1.0
2023-04-12,7.84,7.84,7.82,7.8203,5389,6.75835767197391,6.75835767197391,6.74111696362703,6.74137557425224,6251.48328198205,0.0,1.0
2023-04-13,7.84,7.86,7.82,7.83,17294,6.75835767197391,6.77559838032078,6.74111696362703,6.74973731780047,20061.8207234362,0.0,1.0
2023-04-14,7.85,7.9,7.84,7.88,22356,6.76697802614734,6.81007979701452,6.75835767197391,6.79283908866765,25933.9692432716,0.0,1.0
2023-04-17,7.81,7.885,7.8,7.85,36253,6.7324966094536,6.79714926575437,6.72387625528016,6.76697802614734,42055.1166119308,0.0,1.0
2023-04-18,7.81,7.88,7.77,7.82,32048,6.7324966094536,6.79283908866765,6.69801519275985,6.74111696362703,37177.126780657,0.0,1.0
2023-04-19,7.83,7.83,7.78,7.78,7677,6.74973731780047,6.74973731780047,6.70663554693329,6.70663554693329,8905.6665718642,0.0,1.0
2023-04-20,7.75,7.8151,7.74,7.79,45894,6.68077448441298,6.73689299008205,6.67215413023954,6.71525590110673,53239.1118469631,0.0,1.0
2023-04-21,7.71,7.78,7.7,7.76,44272,6.64629306771924,6.70663554693329,6.6376727135458,6.68939483858642,51357.5186231043,0.0,1.0
2023-04-24,7.73,7.7847,7.73,7.74,32168,6.66353377606611,6.7106871133948,6.66353377606611,6.67215413023954,37316.3321979585,0.0,1.0
2023-04-25,7.755,7.7746,7.74,7.75,16678,6.6850846614997,6.70198055567963,6.67215413023954,6.68077448441298,19347.2329146218,0.0,1.0
2023-04-26,7.76,7.7701,7.75,7.75,11531,6.68939483858642,6.69810139630159,6.68077448441298,6.68077448441298,13376.4805575311,0.0,1.0
2023-04-27,7.79,7.79,7.76,7.76,14304,6.71525590110673,6.71525590110673,6.68939483858642,6.68939483858642,16593.2857423402,0.0,1.0
2023-04-28,7.81,7.82,7.79,7.79,17606,6.7324966094536,6.74111696362703,6.71525590110673,6.71525590110673,20423.7548084201,0.0,1.0
2023-05-01,7.83,7.8502,7.82,7.82,19626,6.74973731780047,6.76715043323081,6.74111696362703,6.74111696362703,22767.0459996622,0.0,1.0
2023-05-02,7.78,7.85,7.77,7.81,11840,6.70663554693329,6.76697802614734,6.69801519275985,6.7324966094536,13734.9345070825,0.0,1.0
2023-05-03,7.81,7.81,7.78,7.78,4166,6.7324966094536,6.7324966094536,6.70663554693329,6.70663554693329,4832.74807065081,0.0,1.0
2023-05-04,7.81,7.84,7.78,7.78,28412,6.7324966094536,6.75835767197391,6.70663554693329,6.70663554693329,32959.2026364212,0.0,1.0
2023-05-05,7.88,7.89,7.8174,7.8174,14869,6.79283908866765,6.80145944284109,6.73887567154194,6.73887567154194,17248.7112488015,0.0,1.0
2023-05-08,7.8544,7.88,7.8408,7.8408,25660,6.77077098198365,6.79283908866765,6.75904730030778,6.75904730030778,29766.7583996399,0.0,1.0
2023-05-09,7.83,7.88,7.83,7.84,8134,6.74973731780047,6.79283908866765,6.74973731780047,6.75835767197391,9435.80720275413,0.0,1.0
2023-05-10,7.81,7.84,7.79,7.79,15274,6.7324966094536,6.75835767197391,6.71525590110673,6.71525590110673,17718.5295321941,0.0,1.0
2023-05-11,7.8,7.81,7.8,7.8,4327,6.72387625528016,6.7324966094536,6.72387625528016,6.72387625528016,5019.51533886367,0.0,1.0
2023-05-12,7.81,7.825,7.8,7.8,17898,6.7324966094536,6.74542714071375,6.72387625528016,6.72387625528016,20762.4879905204,0.0,1.0
2023-05-15,7.81,7.8547,7.8073,7.82,12594,6.7324966094536,6.77102959260886,6.73016911382677,6.74111696362703,14609.6085457936,0.0,1.0
2023-05-16,7.75,7.838,7.75,7.79,6004,6.68077448441298,6.75663360113922,6.68077448441298,6.71525590110673,6964.9110456523,0.0,1.0
2023-05-17,7.75,7.83,7.71,7.73,28147,6.68077448441298,6.74973731780047,6.64629306771924,6.66353377606611,32651.7906732137,0.0,1.0
2023-05-18,7.79,7.79,7.73,7.73,2841,6.71525590110673,6.71525590110673,6.66353377606611,6.66353377606611,3295.68825461328,0.0,1.0
2023-05-19,7.77,7.77,7.77,7.77,265,6.69801519275985,6.69801519275985,6.69801519275985,6.69801519275985,307.411963207505,0.0,1.0
2023-05-22,7.76,7.79,7.75,7.786,8658,6.68939483858642,6.71525590110673,6.68077448441298,6.71180775943735,10043.6708583041,0.0,1.0
2023-05-23,7.765,7.77,7.74,7.74,2448,6.69370501567313,6.69801519275985,6.67215413023954,6.67215413023954,2839.79051295084,0.0,1.0
2023-05-24,7.791,7.83,7.791,7.795,7730,6.71611793652407,6.74973731780047,6.71611793652407,6.71956607819344,8967.1489645057,0.0,1.0
2023-05-25,7.84,7.86,7.834,7.84,10414,6.75835767197391,6.77559838032078,6.75318545946984,6.75835767197391,12080.7101314828,0.0,1.0
2023-05-26,7.8627,7.8871,7.82,7.82,12760,6.77792587594761,6.79895954013079,6.74111696362703,6.74111696362703,14802.1760397274,0.0,1.0
2023-05-30,7.9,7.9201,7.85,7.85,13067,6.81007979701452,6.82740670890313,6.76697802614734,6.76697802614734,15158.3098989904,0.0,1.0
2023-05-31,7.8465,7.8899,7.8,7.87,8576,6.76396090218664,6.80137323929935,6.72387625528016,6.78421873449421,9948.54715648136,0.0,1.0
2023-06-01,7.875,7.91,7.83,7.83,9120,6.78852891158093,6.81870015118796,6.74973731780047,6.74973731780047,10579.6117149149,0.0,1.0
2023-06-02,7.92,7.94,7.88,7.88,7892,6.82732050536139,6.84456121370827,6.79283908866765,6.79283908866765,9155.07627786275,0.0,1.0
2023-06-05,7.85,7.91,7.85,7.91,11837,6.76697802614734,6.81870015118796,6.76697802614734,6.81870015118796,13731.4543716499,0.0,1.0
2023-06-06,7.89,7.9,7.83,7.83,5825,6.80145944284109,6.81007979701452,6.74973731780047,6.74973731780047,6757.2629648442,0.0,1.0
2023-06-07,7.89,7.9319,7.88,7.88,8965,6.80145944284109,6.83757872682778,6.79283908866765,6.79283908866765,10399.8047175671,0.0,1.0
2023-06-08,7.9,7.94,7.89,7.89,4110,6.81007979701452,6.84456121370827,6.80145944284109,6.80145944284109,4767.78554257677,0.0,1.0
2023-06-09,7.91,7.9499,7.9,7.9,7103,6.81870015118796,6.85309536433997,6.81007979701452,6.81007979701452,8239.80065910531,0.0,1.0
2023-06-12,7.94,7.94,7.9187,7.9187,2660,6.84456121370827,6.84456121370827,6.82619985931885,6.82619985931885,3085.72008351684,0.0,1.0
2023-06-13,7.9301,7.95,7.93,7.9399,14855,6.83602706307656,6.8531815678817,6.83594085953483,6.84447501016653,17232.470616783,0.0,1.0
2023-06-14,7.78,7.87,7.7701,7.84,8259,6.81007979701452,6.88885964042472,6.8014140142394,6.86259969262132,9435.28151141031,0.12,1.0
2023-06-15,7.82,7.82,7.8,7.8,940,6.84509306075239,6.84509306075239,6.82758642888345,6.82758642888345,1073.87875296352,0.0,1.0
2023-06-16,7.81,7.84,7.81,7.8178,14352,6.83633974481792,6.86259969262132,6.83633974481792,6.8431673312468,16396.0721941834,0.0,1.0
2023-06-20,7.79,7.8,7.79,7.79,4028,6.81883311294899,6.82758642888345,6.81883311294899,6.81883311294899,4601.6846988692,0.0,1.0
2023-06-21,7.8,7.83,7.77,7.79,15008,6.82758642888345,6.85384637668685,6.80132648108006,6.81883311294899,17145.5024728473,0.0,1.0
2023-06-22,7.78,7.82,7.76,7.77,15467,6.81007979701452,6.84509306075239,6.79257316514559,6.80132648108006,17669.875183071,0.0,1.0
2023-06-23,7.77,7.82,7.77,7.79,10985,6.80132648108006,6.84509306075239,6.80132648108006,6.81883311294899,12549.5298950045,0.0,1.0
2023-06-26,7.78,7.82,7.7594,7.79,18478,6.81007979701452,6.84509306075239,6.79204796618952,6.81883311294899,21109.7144651701,0.0,1.0
2023-06-27,7.8,7.805,7.78,7.78,9391,6.82758642888345,6.83196308685069,6.81007979701452,6.81007979701452,10728.5057117877,0.0,1.0
2023-06-28,7.82,7.8313,7.81,7.81,6444,6.84509306075239,6.85498430775833,6.83633974481792,6.83633974481792,7361.78157882649,0.0,1.0
2023-06-29,7.81,7.8419,7.8,7.8255,18405,6.83633974481792,6.86426282264887,6.82758642888345,6.84990738451634,21026.3174981846,0.0,1.0
2023-06-30,7.845,7.85,7.82,7.82,5064,6.86697635058855,6.87135300855578,6.84509306075239,6.84509306075239,5785.23617553963,0.0,1.0
2023-07-03,7.89,7.89,7.83,7.83,4793,6.90636627229365,6.90636627229365,6.85384637668685,6.85384637668685,5475.63921590866,0.0,1.0
2023-07-05,7.8709,7.89,7.87,7.87,10484,6.88964743885882,6.90636627229365,6.88885964042472,6.88885964042472,11977.1753681591,0.0,1.0
2023-07-06,7.83,7.87,7.82,7.87,5328,6.85384637668685,6.88885964042472,6.84509306075239,6.88885964042472,6086.83616573364,0.0,1.0
2023-07-07,7.83,7.86,7.83,7.83,6290,6.85384637668685,6.88010632449025,6.85384637668685,6.85384637668685,7185.84825121333,0.0,1.0
2023-07-10,7.8582,7.892,7.83,7.84,16931,6.87853072762205,6.90811693548054,6.85384637668685,6.86259969262132,19342.3842196014,0.0,1.0
2023-07-11,7.85,7.879,7.82,7.855,41287,6.87135300855578,6.89673762476573,6.84509306075239,6.87572966652302,47167.2681634093,0.0,1.0
2023-07-12,7.87,7.88,7.83,7.83,12089,6.88885964042472,6.89761295635918,6.85384637668685,6.85384637668685,13810.766217634,0.0,1.0
2023-07-13,7.91,7.921,7.87,7.87,16796,6.92387290416258,6.93350155169049,6.88885964042472,6.88885964042472,19188.1569518886,0.0,1.0
2023-07-14,7.9123,7.9202,7.89,7.89,4463,6.92588616682751,6.93280128641574,6.90636627229365,6.90636627229365,5098.63922816615,0.0,1.0
2023-07-17,7.94,7.95,7.89,7.89,26285,6.95013285196598,6.95888616790044,6.90636627229365,6.90636627229365,30028.6202357937,0.0,1.0
2023-07-18,7.9395,7.9807,7.91,7.93,34335,6.94969518616925,6.98575884781925,6.92387290416258,6.94137953603151,39225.1350883004,0.0,1.0
2023-07-19,7.9565,7.9801,7.935,7.94,18653,6.96457582325785,6.98523364886319,6.94575619399874,6.95013285196598,21309.6387010941,0.0,1.0
2023-07-20,7.9199,7.951,7.9,7.9352,19509,6.9325386869377,6.95976149949389,6.91511958822811,6.94593126031743,22287.5538208141,0.0,1.0
2023-07-21,7.91,7.9435,7.9,7.92,28051,6.92387290416258,6.95319651254304,6.91511958822811,6.93262622009705,32046.1413823188,0.0,1.0
2023-07-24,7.92,7.935,7.9,7.92,17899,6.93262622009705,6.94575619399874,6.91511958822811,6.93262622009705,20448.2508503128,0.0,1.0
2023-07-25,7.91,7.9479,7.91,7.92,25378,6.92387290416258,6.95704797155421,6.92387290416258,6.93262622009705,28992.4414816044,0.0,1.0
2023-07-26,7.93,7.94,7.9,7.9,5086,6.94137953603151,6.95013285196598,6.91511958822811,6.91511958822811,5810.3695080558,0.0,1.0
2023-07-27,7.89,7.94,7.89,7.94,7814,6.90636627229365,6.95013285196598,6.90636627229365,6.95013285196598,8926.90274006056,0.0,1.0
2023-07-28,7.91,7.94,7.905,7.91,13271,6.92387290416258,6.95013285196598,6.91949624619535,6.92387290416258,15161.1116282754,0.0,1.0
2023-07-31,7.92,7.97,7.9,7.94,24301,6.93262622009705,6.97639279976937,6.91511958822811,6.95013285196598,27762.0506125175,0.0,1.0
2023-08-01,7.91,7.95,7.9,7.9,7409,6.92387290416258,6.95888616790044,6.91511958822811,6.91511958822811,8464.22093692202,0.0,1.0
2023-08-02,7.9,7.921,7.89,7.89,3930,6.91511958822811,6.93350155169049,6.90636627229365,6.90636627229365,4489.72712675173,0.0,1.0
2023-08-03,7.88,7.8901,7.88,7.89,1947,6.89761295635918,6.90645380545299,6.89761295635918,6.90636627229365,2224.29992768082,0.0,1.0
2023-08-04,7.91,7.965,7.89,7.93,12901,6.92387290416258,6.97201614180214,6.90636627229365,6.94137953603151,14738.4146723216,0.0,1.0
2023-08-07,7.97,7.995,7.93,7.93,19439,6.97639279976937,6.99827608960554,6.94137953603151,6.94137953603151,22207.5841264445,0.0,1.0
2023-08-08,7.98,7.98,7.97,7.97,2486,6.98514611570384,6.98514611570384,6.97639279976937,6.97639279976937,2840.06657432692,0.0,1.0
2023-08-09,7.97,7.99,7.9606,7.961,8872,6.97639279976937,6.99389943163831,6.96816468279098,6.96851481542836,10135.5875492472,0.0,1.0
2023-08-10,7.97,8.01,7.97,7.99,15141,6.97639279976937,7.01140606350724,6.97639279976937,6.99389943163831,17297.4448921496,0.0,1.0
2023-08-11,7.99,7.9962,7.95,7.95,4136,6.99389943163831,6.99932648751768,6.95888616790044,6.95888616790044,4725.06651303948,0.0,1.0
2023-08-14,7.94,7.99,7.9,7.9,16904,6.95013285196598,6.99389943163831,6.91511958822811,6.91511958822811,19311.5387660588,0.0,1.0
2023-08-15,7.9,7.95,7.9,7.93,4298,6.91511958822811,6.95888616790044,6.91511958822811,6.94137953603151,4910.1392342949,0.0,1.0
2023-08-16,7.88,7.9442,7.88,7.88,11125,6.89761295635918,6.95380924465845,6.89761295635918,6.89761295635918,12709.4692837438,0.0,1.0
2023-08-17,7.885,7.9347,7.87,7.87,11789,6.90198961432641,6.94549359452071,6.88885964042472,6.88885964042472,13468.0389560499,0.0,1.0
2023-08-18,7.88,7.92,7.85,7.85,59439,6.89761295635918,6.93262622009705,6.87135300855578,6.87135300855578,67904.552337658,0.0,1.0
2023-08-21,7.9,7.9347,7.87,7.87,6385,6.91511958822811,6.94549359452071,6.88885964042472,6.88885964042472,7294.37855071496,0.0,1.0
2023-08-22,7.91,7.92,7.88,7.88,9386,6.92387290416258,6.93262622009705,6.89761295635918,6.89761295635918,10722.7935907613,0.0,1.0
2023-08-23,7.909,7.909,7.879,7.89,23421,6.92299757256913,6.92299757256913,6.89673762476573,6.90636627229365,26756.7173118708,0.0,1.0
2023-08-24,7.83,7.89,7.82,7.89,33749,6.85384637668685,6.90636627229365,6.84509306075239,6.90636627229365,38555.6745040061,0.0,1.0
2023-08-25,7.84,7.86,7.82,7.82,17693,6.86259969262132,6.88010632449025,6.84509306075239,6.84509306075239,20212.911464025,0.0,1.0
2023-08-28,7.91,7.9233,7.83,7.83,14860,6.92387290416258,6.93551481435542,6.85384637668685,6.85384637668685,16976.4236904658,0.0,1.0
2023-08-29,7.91,7.9417,7.9,7.9,23193,6.92387290416258,6.95162091567484,6.91511958822811,6.91511958822811,26496.2445930669,0.0,1.0
2023-08-30,7.92,7.94,7.88,7.88,9114,6.93262622009705,6.95013285196598,6.89761295635918,6.89761295635918,10412.054206925,0.0,1.0
2023-08-31,7.915,7.915,7.89,7.89,12499,6.92824956212981,6.92824956212981,6.90636627229365,6.90636627229365,14279.1601417989,0.0,1.0
2023-09-01,7.92,7.9301,7.9,7.9,9594,6.93262622009705,6.94146706919086,6.91511958822811,6.91511958822811,10960.4178254596,0.0,1.0
2023-09-05,7.9,7.9525,7.9,7.9525,5054,6.91511958822811,6.96107449688406,6.91511958822811,6.96107449688406,5773.81193348683,0.0,1.0
2023-09-06,7.8932,7.91,7.84,7.9,34682,6.90916733339268,6.92387290416258,6.86259969262132,6.91511958822811,39621.5562875327,0.0,1.0
2023-09-07,7.871,7.88,7.85,7.85,2761,6.88973497201816,6.89761295635918,6.87135300855578,6.87135300855578,3154.23323077901,0.0,1.0
2023-09-08,7.9,7.9,7.88,7.88,3791,6.91511958822811,6.91511958822811,6.89761295635918,6.89761295635918,4330.93016221776,0.0,1.0
2023-09-11,7.9,7.9043,7.88,7.88,2905,6.91511958822811,6.91888351407993,6.89761295635918,6.89761295635918,3318.74231633938,0.0,1.0
2023-09-12,7.901,7.91,7.88,7.88,9714,6.91599491982156,6.92387290416258,6.89761295635918,6.89761295635918,11097.5087300932,0.0,1.0
2023-09-13,7.9,7.9322,7.87,7.9322,9906,6.91511958822811,6.94330526553709,6.88885964042472,6.94330526553709,11316.854177507,0.0,1.0
2023-09-14,7.802,7.83,7.8,7.82,14565,6.93437688328394,6.95926313715884,6.93259929372145,6.95037518934637,16387.3599477888,0.12,1.0
2023-09-15,7.78,7.81,7.76,7.76,5447,6.91482339809652,6.94148724153391,6.89704750247159,6.89704750247159,6128.52383354657,0.0,1.0
2023-09-18,7.81,7.81,7.78,7.8006,5790,6.94148724153391,6.94148724153391,6.91482339809652,6.93313257059019,6514.43969088207,0.0,1.0
2023-09-19,7.78,7.8322,7.77,7.83,15424,6.91482339809652,6.96121848567758,6.90593545028405,6.95926313715884,17353.837269804,0.0,1.0
2023-09-20,7.805,7.83,7.8,7.81,8258,6.93704326762768,6.95926313715884,6.93259929372145,6.94148724153391,9291.23367310952,0.0,1.0
2023-09-21,7.775,7.7968,7.73,7.73,7552,6.91037942419029,6.92975515042146,6.8703836590342,6.8703836590342,8496.89957608659,0.0,1.0
2023-09-22,7.76,7.84,7.76,7.82,18631,6.89704750247159,6.9681510849713,6.89704750247159,6.95037518934637,20962.094279935,0.0,1.0
2023-09-25,7.8,7.84,7.77,7.77,16336,6.93259929372145,6.9681510849713,6.90593545028405,6.90593545028405,18379.9459050517,0.0,1.0
2023-09-26,7.7101,7.7973,7.71,7.77,38871,6.8526966428874,6.93019954781208,6.85260776340927,6.90593545028405,43734.5052200824,0.0,1.0
2023-09-27,7.73,7.7519,7.72,7.72,14789,6.8703836590342,6.8898482647435,6.86149571122174,6.86149571122174,16639.3866301304,0.0,1.0
2023-09-28,7.75,7.77,7.7,7.7,16707,6.88815955465913,6.90593545028405,6.84371981559681,6.84371981559681,18797.3650976799,0.0,1.0
2023-09-29,7.75,7.82,7.7412,7.7412,9943,6.88815955465913,6.95037518934637,6.88033816058416,6.88033816058416,11187.0593862591,0.0,1.0
2023-10-02,7.72,7.7815,7.7102,7.7815,14254,6.86149571122174,6.91615659026839,6.85278552236552,6.91615659026839,16037.4479022164,0.0,1.0
2023-10-03,7.71,7.74,7.7,7.725,20561,6.85260776340927,6.87927160684666,6.84371981559681,6.86593968512797,23133.5741768957,0.0,1.0
2023-10-04,7.74,7.742,7.7215,7.73,4178,6.87927160684666,6.88104919640916,6.86282890339361,6.8703836590342,4700.74767331698,0.0,1.0
2023-10-05,7.7,7.725,7.68,7.7091,9076,6.84371981559681,6.86593968512797,6.82594391997188,6.85180784810615,10211.5811113032,0.0,1.0
2023-10-06,7.73,7.74,7.73,7.7314,1036,6.8703836590342,6.87927160684666,6.8703836590342,6.87162797172795,1165.62340582968,0.0,1.0
2023-10-09,7.71,7.77,7.68,7.7,19493,6.85260776340927,6.90593545028405,6.82594391997188,6.84371981559681,21931.946959303,0.0,1.0
2023-10-10,7.748,7.77,7.72,7.72,7714,6.88638196509664,6.90593545028405,6.86149571122174,6.86149571122174,8679.16887313718,0.0,1.0
2023-10-11,7.74,7.75,7.72,7.72,3569,6.87927160684666,6.88815955465913,6.86149571122174,6.86149571122174,4015.55013070089,0.0,1.0
2023-10-12,7.72,7.76,7.715,7.74,4913,6.86149571122174,6.89704750247159,6.85705173731551,6.87927160684666,5527.71022475019,0.0,1.0
2023-10-13,7.68,7.7789,7.68,7.69,4087,6.82594391997188,6.91384572383715,6.82594391997188,6.83483186778435,4598.36183361572,0.0,1.0
2023-10-16,7.76,7.77,7.75,7.7694,6495,6.89704750247159,6.90593545028405,6.88815955465913,6.90540217341531,7307.6486687874,0.0,1.0
2023-10-17,7.74,7.74,7.71,7.71,1717,6.87927160684666,6.87927160684666,6.85260776340927,6.85260776340927,1931.8295249127,0.0,1.0
2023-10-18,7.73,7.77,7.73,7.75,4648,6.8703836590342,6.90593545028405,6.8703836590342,6.88815955465913,5229.5536585872,0.0,1.0
2023-10-19,7.73,7.78,7.73,7.73,6305,6.8703836590342,6.91482339809652,6.8703836590342,6.8703836590342,7093.87603644412,0.0,1.0
2023-10-20,7.74,7.75,7.7363,7.74,5431,6.87927160684666,6.88815955465913,6.87598306615605,6.87927160684666,6110.52192766504,0.0,1.0
2023-10-23,7.72,7.7301,7.72,7.73,5017,6.86149571122174,6.87047253851233,6.86149571122174,6.8703836590342,5644.7226129802,0.0,1.0
2023-10-24,7.74,7.765,7.72,7.74,3899,6.87927160684666,6.90149147637782,6.86149571122174,6.87927160684666,4386.83943950764,0.0,1.0
2023-10-25,7.7,7.7301,7.6901,7.73,11911,6.84371981559681,6.87047253851233,6.83492074726247,6.8703836590342,13401.2938096885,0.0,1.0
2023-10-26,7.72,7.755,7.69,7.69,4774,6.86149571122174,6.89260352856536,6.83483186778435,6.83483186778435,5371.31866740432,0.0,1.0
2023-10-27,7.7,7.7401,7.675,7.74,9990,6.84371981559681,6.87936048632479,6.82149994606565,6.87927160684666,11239.9399847862,0.0,1.0
2023-10-30,7.73,7.7401,7.73,7.7401,4537,6.8703836590342,6.87936048632479,6.8703836590342,6.87936048632479,5104.66543653402,0.0,1.0
2023-10-31,7.76,7.763,7.7548,7.7548,3038,6.89704750247159,6.89971388681533,6.89242576960911,6.89242576960911,3418.1118792573,0.0,1.0
2023-11-01,7.7602,7.8,7.76,7.79,6021,6.89722526142784,6.93259929372145,6.89704750247159,6.92371134590898,6774.3422070468,0.0,1.0
2023-11-02,7.82,7.84,7.8,7.8,4089,6.95037518934637,6.9681510849713,6.93259929372145,6.93259929372145,4600.61207185092,0.0,1.0
2023-11-03,7.9,7.91,7.86,7.86,5627,7.02147877184608,7.03036671965854,6.98592698059623,6.98592698059623,6331.04527471389,0.0,1.0
2023-11-06,7.83,7.9,7.83,7.87,6647,6.95926313715884,7.02147877184608,6.95926313715884,6.99481492840869,7478.66677466202,0.0,1.0
2023-11-07,7.832,7.832,7.8266,7.83,2062,6.96104072672133,6.96104072672133,6.9562412349026,6.95926313715884,2319.99562048339,0.0,1.0
2023-11-08,7.74,7.82,7.73,7.81,16742,6.87927160684666,6.95037518934637,6.8703836590342,6.94148724153391,18836.7442667958,0.0,1.0
2023-11-09,7.75,7.757,7.74,7.74,8907,6.88815955465913,6.89438111812785,6.87927160684666,6.87927160684666,10021.4359804295,0.0,1.0
2023-11-10,7.73,7.7401,7.65,7.74,15260,6.8703836590342,6.87936048632479,6.79928007653449,6.87927160684666,17169.3177345182,0.0,1.0
2023-11-13,7.73,7.76,7.65,7.7,18834,6.8703836590342,6.89704750247159,6.79928007653449,6.84371981559681,21190.4934608071,0.0,1.0
2023-11-14,7.82,7.8299,7.78,7.78,5583,6.95037518934637,6.95917425768071,6.91482339809652,6.91482339809652,6281.54003353966,0.0,1.0
2023-11-15,7.83,7.84,7.82,7.82,11842,6.95926313715884,6.9681510849713,6.95037518934637,6.95037518934637,13323.6605905743,0.0,1.0
2023-11-16,7.81,7.83,7.81,7.83,1737,6.94148724153391,6.95926313715884,6.94148724153391,6.95926313715884,1954.33190726462,0.0,1.0
2023-11-17,7.84,7.89,7.8,7.8,30311,6.9681510849713,7.01259082403362,6.93259929372145,6.93259929372145,34103.4855734588,0.0,1.0
2023-11-20,7.8565,7.86,7.85,7.85,2354,6.98281619886186,6.98592698059623,6.97703903278376,6.97703903278376,2648.53040282149,0.0,1.0
2023-11-21,7.79,7.822,7.79,7.82,1518,6.92371134590898,6.95215277890886,6.92371134590898,6.95037518934637,1707.93082051105,0.0,1.0
2023-11-22,7.83,7.84,7.8,7.8,5820,6.95926313715884,6.9681510849713,6.93259929372145,6.93259929372145,6548.19326440995,0.0,1.0
2023-11-24,7.8401,7.8532,7.821,7.83,5858,6.96823996444942,6.97988317608375,6.95126398412762,6.95926313715884,6590.94779087862,0.0,1.0
2023-11-27,7.81,7.8768,7.81,7.81,19538,6.94148724153391,7.00085873292116,6.94148724153391,6.94148724153391,21982.5773195948,0.0,1.0
2023-11-28,7.83,7.86,7.81,7.81,16336,6.95926313715884,6.98592698059623,6.94148724153391,6.94148724153391,18379.9459050517,0.0,1.0
2023-11-29,7.85,7.87,7.84,7.84,8339,6.97703903278376,6.99481492840869,6.9681510849713,6.9681510849713,9382.36832163482,0.0,1.0
2023-11-30,7.86,7.88,7.85,7.88,5298,6.98592698059623,7.00370287622115,6.97703903278376,7.00370287622115,5960.88108502473,0.0,1.0
2023-12-01,7.8701,7.88,7.85,7.85,29417,6.99490380788681,7.00370287622115,6.97703903278376,6.97703903278376,33097.6290823278,0.0,1.0
2023-12-04,7.95,8.0,7.89,7.89,42753,7.0659185109084,7.11035824997071,7.01259082403362,7.01259082403362,48102.2176345909,0.0,1.0
2023-12-05,7.9298,7.9603,7.9159,7.96,10506,7.04796485632722,7.07507309715523,7.0356106088679,7.07480645872086,11820.5014494658,0.0,1.0
2023-12-06,7.942,8.05,7.92,7.92,24581,7.05880815265843,7.15479798903303,7.03925466747101,7.03925466747101,27656.5530296325,0.0,1.0
2023-12-07,7.975,8.0,7.95,7.95,12632,7.08813838043955,7.11035824997071,7.0659185109084,7.0659185109084,14212.5046934754,0.0,1.0
2023-12-08,7.98,8.02,7.94,7.94,6161,7.09258235434579,7.12813414559564,7.05703056309593,7.05703056309593,6931.85888351026,0.0,1.0
2023-12-11,7.99,8.05,7.95,8.01,34770,7.10147030215825,7.15479798903303,7.0659185109084,7.11924619778318,39120.3917188203,0.0,1.0
2023-12-12,7.9828,8.0101,7.95,8.0,23971,7.09507097973328,7.1193350772613,7.0659185109084,7.11035824997071,26970.2303678988,0.0,1.0
2023-12-13,7.99,8.015,7.96,7.97,11563,7.10147030215825,7.12369017168941,7.07480645872086,7.08369440653332,13009.752356765,0.0,1.0
2023-12-14,7.98,7.98,7.92,7.92,22859,7.19923772809535,7.19923772809535,7.14510812111719,7.14510812111719,25338.0742364039,0.12,1.0
2023-12-15,8.013,8.0735,7.97,7.97,13781,7.22900901193333,7.28358969896964,7.19021612693232,7.19021612693232,15275.5589068587,0.0,1.0
2023-12-18,7.95,8.03,7.95,7.9859,14168,7.17217292460627,7.24434573391048,7.17217292460627,7.20456047278153,15704.5293224275,0.0,1.0
2023-12-19,7.92,7.975,7.92,7.97,13199,7.14510812111719,7.19472692751383,7.14510812111719,7.19021612693232,14630.4406074761,0.0,1.0
2023-12-20,7.92,8.0,7.915,7.95,10916,7.14510812111719,7.2172809304214,7.14059732053567,7.17217292460627,12099.8476908257,0.0,1.0
2023-12-21,7.98,7.98,7.9476,7.9476,10589,7.19923772809535,7.19923772809535,7.17000774032714,7.17000774032714,11737.3843164303,0.0,1.0
2023-12-22,8.05,8.08,8.01,8.01,18760,7.26238893623653,7.28945373972561,7.22630253158443,7.22630253158443,20794.5348735701,0.0,1.0
2023-12-26,8.08,8.13,8.02,8.02,16674,7.28945373972561,7.33456174554075,7.23532413274745,7.23532413274745,18482.3067421059,0.0,1.0
2023-12-27,8.05,8.08,8.01,8.08,16855,7.26238893623653,7.28945373972561,7.22630253158443,7.28945373972561,18682.9363163126,0.0,1.0
2023-12-28,8.058,8.07,8.03,8.03,9241,7.26960621716695,7.28043213856259,7.24434573391048,7.24434573391048,10243.1927913998,0.0,1.0
2023-12-29,8.04,8.08,8.035,8.08,15741,7.2533673350735,7.28945373972561,7.24885653449199,7.28945373972561,17448.1222518586,0.0,1.0
2024-01-02,8.0,8.04,8.0,8.04,11810,7.2172809304214,7.2533673350735,7.2172809304214,7.2533673350735,13090.8026043104,0.0,1.0
2024-01-03,7.98,8.01,7.97,8.0,13109,7.19923772809535,7.22630253158443,7.19021612693232,7.2172809304214,14530.6800457159,0.0,1.0
2024-01-04,7.99,8.02,7.9533,7.9533,9588,7.20825932925837,7.23532413274745,7.17515005299006,7.17515005299006,10627.8251795197,0.0,1.0
2024-01-05,7.98,8.02,7.98,8.0013,4240,7.19923772809535,7.23532413274745,7.19923772809535,7.21845373857259,4699.83090959153,0.0,1.0
2024-01-08,8.005,8.0088,7.99,7.99,1699,7.22179173100291,7.22521993944486,7.20825932925837,7.20825932925837,1883.25771589529,0.0,1.0
2024-01-09,7.99,8.0199,7.99,8.0,1360,7.20825932925837,7.23523391673582,7.20825932925837,7.2172809304214,1507.49293326521,0.0,1.0
2024-01-10,7.995,8.02,7.98,7.98,17147,7.21277012983989,7.23532413274745,7.19923772809535,7.19923772809535,19006.6039166901,0.0,1.0
2024-01-11,7.9188,7.97,7.91,7.96,18807,7.14402552897762,7.19021612693232,7.13608651995416,7.18119452576929,20846.6320558226,0.0,1.0
2024-01-12,7.935,7.94,7.9,7.9,17307,7.15864052286172,7.16315132344324,7.12706491879113,7.12706491879113,19183.956026486,0.0,1.0
2024-01-16,7.9,7.9767,7.9,7.93,8642,7.12706491879113,7.19626059971155,7.12706491879113,7.15412972228021,9579.23083035142,0.0,1.0
2024-01-17,7.89,7.9499,7.89,7.89,15427,7.1180433176281,7.17208270859464,7.1180433176281,7.1180433176281,17100.0687363841,0.0,1.0
2024-01-18,7.91,7.9125,7.91,7.9125,4879,7.13608651995416,7.13834192024491,7.13608651995416,7.13834192024491,5408.13089808893,0.0,1.0
2024-01-19,7.9,7.91,7.87,7.87,19726,7.12706491879113,7.13608651995416,7.10000011530205,7.10000011530205,21865.2982364629,0.0,1.0
2024-01-22,7.91,7.94,7.89,7.89,16606,7.13608651995416,7.16315132344324,7.1180433176281,7.1180433176281,18406.9320954427,0.0,1.0
2024-01-23,7.9,7.9246,7.9,7.91,4338,7.12706491879113,7.14925805765218,7.12706491879113,7.13608651995416,4808.45907684152,0.0,1.0
2024-01-24,7.9,7.9403,7.9,7.91,16861,7.12706491879113,7.16342197147813,7.12706491879113,7.13608651995416,18689.5870204299,0.0,1.0
2024-01-25,7.88,7.93,7.87,7.89,11126,7.10902171646508,7.15412972228021,7.10000011530205,7.1180433176281,12332.6223349329,0.0,1.0
2024-01-26,7.89,7.9,7.82,7.82,7204,7.1180433176281,7.12706491879113,7.05489210948692,7.05489210948692,7985.27874356071,0.0,1.0
2024-01-29,7.9,7.918,7.9,7.9,19133,7.12706491879113,7.14330380088458,7.12706491879113,7.12706491879113,21207.9869795318,0.0,1.0
2024-01-30,7.91,7.94,7.91,7.91,10178,7.13608651995416,7.16315132344324,7.13608651995416,7.13608651995416,11281.8110843921,0.0,1.0
2024-01-31,7.8667,7.9392,7.865,7.9252,15559,7.09702298691825,7.1624295953502,7.09548931472054,7.14979935372196,17246.3842269657,0.0,1.0
2024-02-01,7.92,7.92,7.88,7.88,4737,7.14510812111719,7.14510812111719,7.10902171646508,7.10902171646508,5250.73090064506,0.0,1.0
2024-02-02,7.91,7.91,7.905,7.91,14503,7.13608651995416,7.13608651995416,7.13157571937264,7.13608651995416,16075.8603023127,0.0,1.0
2024-02-05,7.9,7.92,7.89,7.89,10299,7.12706491879113,7.14510812111719,7.1180433176281,7.1180433176281,11415.9336174253,0.0,1.0
2024-02-06,7.9,7.92,7.88,7.92,7468,7.12706491879113,7.14510812111719,7.10902171646508,7.14510812111719,8277.90972472395,0.0,1.0
2024-02-07,7.94,7.95,7.9,7.9,2914,7.16315132344324,7.17217292460627,7.12706491879113,7.12706491879113,3230.02529965795,0.0,1.0
2024-02-08,7.9398,7.9657,7.91,7.91,6255,7.16297089141998,7.18633683843222,7.13608651995416,7.13608651995416,6933.35904233373,0.0,1.0
2024-02-09,7.95,7.95,7.93,7.93,1679,7.17217292460627,7.17217292460627,7.15412972228021,7.15412972228021,1861.08870217079,0.0,1.0
2024-02-12,7.915,7.9897,7.9,7.98,25025,7.14059732053567,7.20798868122348,7.12706491879113,7.19923772809535,27738.978422766,0.0,1.0
2024-02-13,7.83,7.87,7.75,7.75,28501,7.06391371064994,7.10000011530205,6.99174090134573,6.99174090134573,31591.9530080821,0.0,1.0
2024-02-14,7.86,7.87,7.835,7.835,17030,7.09097851413902,7.10000011530205,7.06842451123146,7.06842451123146,18876.9151864018,0.0,1.0
2024-02-15,7.87,7.88,7.82,7.82,3566,7.10000011530205,7.10902171646508,7.05489210948692,7.05489210948692,3952.73514707627,0.0,1.0
2024-02-16,7.8401,7.89,7.84,7.89,20032,7.0730255278246,7.1180433176281,7.07293531181297,7.1180433176281,22204.4841464475,0.0,1.0
2024-02-20,7.87,7.87,7.83,7.83,6001,7.10000011530205,7.10000011530205,7.06391371064994,7.06391371064994,6651.81256803273,0.0,1.0
2024-02-21,7.85,7.87,7.85,7.86,6525,7.081956912976,7.10000011530205,7.081956912976,7.09097851413902,7232.64072761432,0.0,1.0
2024-02-22,7.87,7.91,7.86,7.91,15542,7.10000011530205,7.13608651995416,7.09097851413902,7.13608651995416,17227.5405652999,0.0,1.0
2024-02-23,7.86,7.8842,7.85,7.878,7921,7.09097851413902,7.11281078895355,7.081956912976,7.10721739623247,8780.03788558361,0.0,1.0
2024-02-26,7.82,7.9101,7.82,7.88,18440,7.05489210948692,7.13617673596579,7.05489210948692,7.10902171646508,20439.8306539782,0.0,1.0
2024-02-27,7.82,7.84,7.79,7.79,7099,7.05489210948692,7.07293531181297,7.02782730599784,7.02782730599784,7868.89142150714,0.0,1.0
2024-02-28,7.81,7.83,7.81,7.82,13801,7.04587050832389,7.06391371064994,7.04587050832389,7.05489210948692,15297.7279205832,0.0,1.0
2024-02-29,7.845,7.85,7.845,7.849,3450,7.07744611239448,7.081956912976,7.07744611239448,7.0810547528597,3824.15486747424,0.0,1.0
2024-03-01,7.87,7.89,7.85,7.88,13348,7.10000011530205,7.1180433176281,7.081956912976,7.10902171646508,14795.5997597235,0.0,1.0
2024-03-04,7.91,7.91,7.88,7.88,9183,7.13608651995416,7.13608651995416,7.10902171646508,7.10902171646508,10178.9026515988,0.0,1.0
2024-03-05,7.9099,7.93,7.9,7.92,9357,7.13599630394253,7.15412972228021,7.12706491879113,7.14510812111719,10371.7730710019,0.0,1.0
2024-03-06,7.9,7.93,7.87,7.88,8502,7.12706491879113,7.15412972228021,7.10000011530205,7.10902171646508,9424.04773428,0.0,1.0
2024-03-07,7.93,7.94,7.89,7.89,9502,7.15412972228021,7.16315132344324,7.1180433176281,7.1180433176281,10532.4984205044,0.0,1.0
2024-03-08,7.97,7.975,7.93,7.93,5393,7.19021612693232,7.19472692751383,7.15412972228021,7.15412972228021,5977.87455080828,0.0,1.0
2024-03-11,7.96,7.98,7.94,7.94,3183,7.18119452576929,7.19923772809535,7.16315132344324,7.16315132344324,3528.19853425232,0.0,1.0
2024-03-12,8.0008,8.02,7.96,7.96,8801,7.21800265851444,7.23532413274745,7.18119452576929,7.18119452576929,9755.4744894611,0.0,1.0
2024-03-13,7.92,7.93,7.8998,7.93,10824,7.25336733507351,7.26252562716325,7.23486758505223,7.26252562716325,11818.7975377275,0.12,1.0
2024-03-14,7.89,7.9171,7.89,7.9171,6795,7.22589245880429,7.25071143036748,7.22589245880429,7.25071143036748,7419.50566046365,0.0,1.0
2024-03-15,7.8881,7.9199,7.72,7.86,9635,7.22415238330724,7.25327575215261,7.07020149327872,7.19841758253507,10520.5205354771,0.0,1.0
2024-03-18,7.86,7.88,7.86,7.87,5972,7.19841758253507,7.21673416671455,7.19841758253507,7.20757587462481,6520.86649069741,0.0,1.0
2024-03-19,7.8809,7.92,7.865,7.87,5489,7.21755841300263,7.25336733507351,7.20299672857994,7.20757587462481,5993.47558061588,0.0,1.0
2024-03-20,7.93,7.94,7.88,7.88,6810,7.26252562716325,7.27168391925299,7.21673416671455,7.21673416671455,7435.88426015561,0.0,1.0
2024-03-21,7.98,8.02,7.94,7.98,10539,7.30831708761194,7.3449502559709,7.27168391925299,7.30831708761194,11507.60414358,0.0,1.0
2024-03-22,7.93,8.0,7.91,7.95,29085,7.26252562716325,7.32663367179142,7.24420904298377,7.28084221134272,31758.1048027351,0.0,1.0
2024-03-25,7.94,7.98,7.93,7.97,25824,7.27168391925299,7.30831708761194,7.26252562716325,7.2991587955222,28197.3972297002,0.0,1.0
2024-03-26,7.93,7.98,7.93,7.93,7557,7.26252562716325,7.30831708761194,7.26252562716325,7.26252562716325,8251.53852481586,0.0,1.0
2024-03-27,7.9348,7.96,7.9201,7.9201,3522,7.26692160736632,7.29000050343246,7.2534589179944,7.2534589179944,3845.6952076752,0.0,1.0
2024-03-28,7.96,7.99,7.96,7.985,8846,7.29000050343246,7.31747537970168,7.29000050343246,7.31289623365681,9659.00619167939,0.0,1.0
2024-04-01,7.92,7.95,7.9199,7.94,8644,7.25336733507351,7.28084221134272,7.25327575215261,7.27168391925299,9438.44104916081,0.0,1.0
2024-04-02,7.82,7.8867,7.795,7.8867,34269,7.16178441417611,7.22287022241467,7.13888868395177,7.22287022241467,37418.5488562809,0.0,1.0
2024-04-03,7.8601,7.87,7.82,7.82,24781,7.19850916545597,7.20757587462481,7.16178441417611,7.16178441417611,27058.5385977851,0.0,1.0
2024-04-04,7.84,7.87,7.84,7.8501,6988,7.18010099835559,7.20757587462481,7.18010099835559,7.18935087336623,7630.24364316703,0.0,1.0
2024-04-05,7.87,7.87,7.81,7.85,4635,7.20757587462481,7.20757587462481,7.15262612208637,7.18925929044533,5060.98730481957,0.0,1.0
2024-04-08,7.87,7.874,7.85,7.85,11349,7.20757587462481,7.21123919146071,7.18925929044533,7.18925929044533,12392.0485269466,0.0,1.0
2024-04-09,7.89,7.9,7.89,7.89,4934,7.22589245880429,7.23505075089403,7.22589245880429,7.22589245880429,5387.4673920129,0.0,1.0
2024-04-10,7.85,7.87,7.85,7.87,7959,7.18925929044533,7.20757587462481,7.18925929044533,7.20757587462481,8690.48499656073,0.0,1.0
2024-04-11,7.85,7.88,7.82,7.82,13750,7.18925929044533,7.21673416671455,7.16178441417611,7.16178441417611,15013.7163843083,0.0,1.0
2024-04-12,7.81,7.8399,7.8,7.81,29116,7.15262612208637,7.18000941543469,7.14346782999663,7.15262612208637,31791.9539087652,0.0,1.0
2024-04-15,7.7693,7.85,7.7693,7.81,7022,7.11535187328114,7.18925929044533,7.11535187328114,7.15262612208637,7667.3684691355,0.0,1.0
2024-04-16,7.81,7.82,7.8061,7.82,4555,7.15262612208637,7.16178441417611,7.14905438817138,7.16178441417611,4973.63477312906,0.0,1.0
2024-04-17,7.81,7.83,7.79,7.8139,5385,7.15262612208637,7.17094270626585,7.1343095379069,7.15619785600137,5879.91728941821,0.0,1.0
2024-04-18,7.8,7.8345,7.8,7.8092,5696,7.14346782999663,7.17506393770624,7.14346782999663,7.15189345871919,6219.50025636512,0.0,1.0
2024-04-19,7.81,7.8499,7.78,7.8499,16254,7.15262612208637,7.18916770752443,7.12515124581716,7.18916770752443,17747.8506262217,0.0,1.0
2024-04-22,7.82,7.8235,7.79,7.79,6509,7.16178441417611,7.16498981640752,7.1343095379069,7.1343095379069,7107.22035967004,0.0,1.0
2024-04-23,7.83,7.845,7.82,7.8399,9867,7.17094270626585,7.18468014440046,7.16178441417611,7.18000941543469,10773.8428773797,0.0,1.0
2024-04-24,7.83,7.8497,7.825,7.825,3905,7.17094270626585,7.18898454168264,7.16636356022098,7.16636356022098,4263.89545314357,0.0,1.0
2024-04-25,7.8,7.83,7.7701,7.83,7481,7.14346782999663,7.17094270626585,7.11608453664831,7.17094270626585,8168.55361970987,0.0,1.0
2024-04-26,7.8277,7.83,7.81,7.83,2924,7.16883629908521,7.17094270626585,7.15262612208637,7.17094270626585,3192.73503328855,0.0,1.0
2024-04-29,7.81,7.82,7.8,7.8,8091,7.15262612208637,7.16178441417611,7.14346782999663,7.14346782999663,8834.61667385009,0.0,1.0
2024-04-30,7.8,7.8299,7.79,7.79,1130,7.14346782999663,7.17085112334496,7.1343095379069,7.1343095379069,1233.85451012861,0.0,1.0
2024-05-01,7.82,7.82,7.8,7.8,3784,7.16178441417611,7.16178441417611,7.14346782999663,7.14346782999663,4131.77474896166,0.0,1.0
2024-05-02,7.82,7.82,7.81,7.81,1372,7.16178441417611,7.16178441417611,7.15262612208637,7.15262612208637,1498.09591849244,0.0,1.0
2024-05-03,7.84,7.87,7.84,7.86,7608,7.18010099835559,7.20757587462481,7.18010099835559,7.19841758253507,8307.22576376857,0.0,1.0
2024-05-06,7.83,7.86,7.82,7.86,4571,7.17094270626585,7.19841758253507,7.16178441417611,7.19841758253507,4991.10527946716,0.0,1.0
2024-05-07,7.84,7.85,7.8329,7.85,1664,7.18010099835559,7.18925929044533,7.17359861097188,7.18925929044533,1816.93265916284,0.0,1.0
2024-05-08,7.835,7.85,7.83,7.85,11373,7.17552185231072,7.18925929044533,7.17094270626585,7.18925929044533,12418.2542864537,0.0,1.0
2024-05-09,7.845,7.85,7.83,7.83,12216,7.18468014440046,7.18925929044533,7.17094270626585,7.17094270626585,13338.7315891426,0.0,1.0
2024-05-10,7.835,7.8487,7.83,7.8487,9704,7.17552185231072,7.18806871247367,7.17094270626585,7.18806871247367,10595.8620940602,0.0,1.0
2024-05-13,7.845,7.8594,7.81,7.81,16827,7.18468014440046,7.19786808500969,7.15262612208637,7.15262612208637,18373.513134455,0.0,1.0
2024-05-14,7.84,7.86,7.83,7.84,5977,7.18010099835559,7.19841758253507,7.17094270626585,7.18010099835559,6526.32602392807,0.0,1.0
2024-05-15,7.865,7.87,7.84,7.85,10831,7.20299672857994,7.20757587462481,7.18010099835559,7.18925929044533,11826.4408842504,0.0,1.0
2024-05-16,7.9,7.9,7.8569,7.86,3984,7.23505075089403,7.23505075089403,7.19557851198725,7.19841758253507,4350.15607818796,0.0,1.0
2024-05-17,7.94,7.96,7.86,7.86,27480,7.27168391925299,7.29000050343246,7.19841758253507,7.19841758253507,30005.594635694,0.0,1.0
2024-05-20,7.952,7.97,7.94,7.94,5641,7.28267386976067,7.2991587955222,7.27168391925299,7.27168391925299,6159.44539082788,0.0,1.0
2024-05-21,7.98,7.9901,7.97,7.9713,7222,7.30831708761194,7.31756696262258,7.2991587955222,7.30034937349387,7885.74979836181,0.0,1.0
2024-05-22,7.9699,7.9857,7.96,7.98,4966,7.29906721260131,7.31353731410309,7.29000050343246,7.30831708761194,5422.4084046891,0.0,1.0
2024-05-23,7.93,7.9624,7.93,7.94,5892,7.26252562716325,7.292198493534,7.26252562716325,7.27168391925299,6433.51395900688,0.0,1.0
2024-05-24,7.9,7.9704,7.9,7.94,7784,7.23505075089403,7.29952512720579,7.23505075089403,7.27168391925299,8499.40133348771,0.0,1.0
2024-05-28,7.91,7.9342,7.9,7.9342,3979,7.24420904298377,7.26637210984094,7.23505075089403,7.26637210984094,4344.6965449573,0.0,1.0
2024-05-29,7.9,7.9,7.9,7.9,2988,7.23505075089403,7.23505075089403,7.23505075089403,7.23505075089403,3262.61705864097,0.0,1.0
2024-05-30,7.87,7.91,7.87,7.891,12538,7.20757587462481,7.24420904298377,7.20757587462481,7.22680828801326,13690.3255291969,0.0,1.0
2024-05-31,7.89,7.9,7.88,7.88,3232,7.22589245880429,7.23505075089403,7.21673416671455,7.21673416671455,3529.04228029706,0.0,1.0
2024-06-03,7.905,7.9384,7.872,7.9384,14054,7.2396298969389,7.27021859251863,7.20940753304276,7.27021859251863,15345.6560047323,0.0,1.0
2024-06-04,7.885,7.92,7.87,7.918,24965,7.22131331275942,7.25336733507351,7.20757587462481,7.25153567665556,27259.4494206733,0.0,1.0
2024-06-05,7.925,7.925,7.9,7.9,10890,7.25794648111838,7.25794648111838,7.23505075089403,7.23505075089403,11890.8633763722,0.0,1.0
2024-06-06,7.91,7.9401,7.9,7.94,8123,7.24420904298377,7.27177550217388,7.23505075089403,7.27168391925299,8869.5576865263,0.0,1.0
2024-06-07,7.9,7.9001,7.855,7.87,4969,7.23505075089403,7.23514233381492,7.1938384364902,7.20757587462481,5425.6841246275,0.0,1.0
2024-06-10,7.8883,7.8883,7.8804,7.8804,3894,7.22433554914903,7.22433554914903,7.21710049839814,7.21710049839814,4251.88448003612,0.0,1.0
2024-06-11,7.91,7.92,7.8748,7.8748,1674,7.24420904298377,7.25336733507351,7.21197185482788,7.21197185482788,1827.85172562416,0.0,1.0
2024-06-12,7.905,7.92,7.905,7.91,3897,7.2396298969389,7.25336733507351,7.2396298969389,7.24420904298377,4255.16019997451,0.0,1.0
2024-06-13,7.7898,7.89,7.7801,7.89,9763,7.24402587714197,7.33720559843002,7.23500548496139,7.33720559843002,10498.5568370174,0.12,1.0
2024-06-14,7.8096,7.86,7.7931,7.86,4323,7.26243863643841,7.3093074782839,7.24709467035805,7.3093074782839,4648.70031818359,0.0,1.0
2024-06-17,7.7867,7.812,7.78,7.78,24633,7.24114307139354,7.2646704860501,7.23491249122757,7.23491249122757,26488.8815493445,0.0,1.0
2024-06-18,7.8001,7.83,7.76,7.771,13987,7.25360423172547,7.28140935813778,7.21631374446349,7.22654305518374,15040.7983692884,0.0,1.0
2024-06-20,7.83,7.85,7.8,7.84,11064,7.28140935813778,7.30000810490186,7.25351123799165,7.29070873151982,11897.5758316871,0.0,1.0
2024-06-21,7.78,7.9183,7.76,7.86,22758,7.23491249122757,7.3635228251012,7.21631374446349,7.3093074782839,24472.6166646361,0.0,1.0
2024-06-24,7.82,7.83,7.7901,7.82,13585,7.27210998475574,7.28140935813778,7.24430485834343,7.27210998475574,14608.5111780069,0.0,1.0
2024-06-25,7.8224,7.85,7.79,7.82,7862,7.27434183436743,7.30000810490186,7.24421186460961,7.27210998475574,8454.33307924111,0.0,1.0
2024-06-26,7.84,7.84,7.77,7.77,8164,7.29070873151982,7.29070873151982,7.22561311784553,7.22561311784553,8779.08614333813,0.0,1.0
2024-06-27,7.82,7.8368,7.82,7.82,4241,7.27210998475574,7.28773293203756,7.27210998475574,7.27210998475574,4560.52233389234,0.0,1.0
2024-06-28,7.84,7.8696,7.82,7.82,5637,7.29070873151982,7.31823487673066,7.27210998475574,7.27210998475574,6061.6987493872,0.0,1.0
2024-07-01,7.86,7.86,7.81,7.85,5828,7.3093074782839,7.3093074782839,7.26281061137369,7.30000810490186,6267.08893230949,0.0,1.0
2024-07-02,7.87,7.8735,7.84,7.84,6034,7.31860685166594,7.32186163234965,7.29070873151982,7.29070873151982,6488.60923430945,0.0,1.0
2024-07-03,7.85,7.88,7.85,7.865,181719,7.30000810490186,7.32790622504798,7.30000810490186,7.31395716497492,195409.940578303,0.0,1.0
2024-07-05,7.87,7.874,7.82,7.82,5822,7.31860685166594,7.32232660101875,7.27210998475574,7.27210998475574,6260.63688467842,0.0,1.0
2024-07-08,7.8999,7.92,7.87,7.87,14580,7.34641197807824,7.36510371857614,7.31860685166594,7.31860685166594,15678.4757434922,0.0,1.0
2024-07-09,7.905,7.92,7.905,7.92,2205,7.35115465850308,7.36510371857614,7.35115465850308,7.36510371857614,2371.12750441703,0.0,1.0
2024-07-10,7.9,7.92,7.8804,7.92,5520,7.34650497181206,7.36510371857614,7.32827819998326,7.36510371857614,5935.8838205814,0.0,1.0
2024-07-11,7.93,7.94,7.89,7.93,15751,7.37440309195818,7.38370246534022,7.33720559843002,7.37440309195818,16937.700372822,0.0,1.0
2024-07-12,7.95,7.95,7.915,7.94,9075,7.39300183872226,7.39300183872226,7.36045403188512,7.38370246534022,9758.72204198844,0.0,1.0
2024-07-15,7.94,7.96,7.93,7.94,10879,7.38370246534022,7.4023012121043,7.37440309195818,7.38370246534022,11698.6376963958,0.0,1.0
2024-07-16,7.955,7.955,7.92,7.92,4737,7.39765152541328,7.39765152541328,7.36510371857614,7.36510371857614,5093.89160472719,0.0,1.0
2024-07-17,7.972,7.99,7.97,7.97,12343,7.41346046016275,7.43019933225043,7.41160058548634,7.41160058548634,13272.9373183761,0.0,1.0
2024-07-18,7.99,7.99,7.96,7.96,2790,7.43019933225043,7.43019933225043,7.4023012121043,7.4023012121043,3000.20214844603,0.0,1.0
2024-07-19,7.97,7.99,7.97,7.975,751,7.41160058548634,7.43019933225043,7.41160058548634,7.41625027217736,807.581295155187,0.0,1.0
2024-07-22,7.98,8.01,7.98,8.01,1703,7.42089995886839,7.44879807901451,7.42089995886839,7.44879807901451,1831.30618595111,0.0,1.0
2024-07-23,8.01,8.015,8.0,8.0,5505,7.44879807901451,7.45344776570553,7.43949870563247,7.43949870563247,5919.75370150373,0.0,1.0
2024-07-24,7.999,8.0269,7.95,7.99,9722,7.43856876829426,7.46451402003015,7.39300183872226,7.43019933225043,10454.4678448718,0.0,1.0
2024-07-25,7.97,8.02,7.97,7.98,8840,7.41160058548634,7.45809745239655,7.41160058548634,7.42089995886839,9506.016843105,0.0,1.0
2024-07-26,7.98,8.03,7.98,8.01,3742,7.42089995886839,7.46739682577859,7.42089995886839,7.44879807901451,4023.92703924195,0.0,1.0
2024-07-29,8.01,8.03,7.97,7.97,13460,7.44879807901451,7.46739682577859,7.41160058548634,7.41160058548634,14474.0935190264,0.0,1.0
2024-07-30,8.035,8.0399,8.015,8.015,13788,7.47204651246961,7.47660320542681,7.45344776570553,7.45344776570553,14826.8054561914,0.0,1.0
2024-07-31,8.03,8.04,8.02,8.02,9883,7.46739682577859,7.47669619916063,7.45809745239655,7.45809745239655,10627.5977896388,0.0,1.0
2024-08-01,8.01,8.04,7.99,8.04,8719,7.44879807901451,7.47669619916063,7.43019933225043,7.47669619916063,9375.90054921181,0.0,1.0
2024-08-02,8.01,8.015,7.97,7.9866,8527,7.44879807901451,7.45344776570553,7.41160058548634,7.42703754530053,9169.43502501767,0.0,1.0
2024-08-05,7.944,7.98,7.91,7.91,12737,7.38742221469304,7.42089995886839,7.3558043451941,7.3558043451941,13696.6217794828,0.0,1.0
2024-08-06,7.9849,7.995,7.9673,7.995,4800,7.42545665182559,7.43484901894145,7.40908975467319,7.43484901894145,5161.63810485338,0.0,1.0
2024-08-07,7.9863,8.02,7.98,7.98,4754,7.42675856409907,7.45809745239655,7.42089995886839,7.42089995886839,5112.17240634854,0.0,1.0
2024-08-08,8.01,8.01,8.0,8.0,3845,7.44879807901451,7.44879807901451,7.43949870563247,7.43949870563247,4134.68719024193,0.0,1.0
2024-08-09,8.01,8.02,8.0,8.0,2614,7.44879807901451,7.45809745239655,7.43949870563247,7.43949870563247,2810.94208460141,0.0,1.0
2024-08-12,8.0,8.02,8.0,8.01,7737,7.43949870563247,7.45809745239655,7.43949870563247,7.44879807901451,8319.91542026055,0.0,1.0
2024-08-13,7.9701,8.02,7.9701,8.0055,8051,7.41169357922017,7.45809745239655,7.41169357922017,7.44461336099259,8657.57257961971,0.0,1.0
2024-08-14,8.015,8.02,7.99,7.99,5470,7.45344776570553,7.45809745239655,7.43019933225043,7.43019933225043,5882.11675698917,0.0,1.0
2024-08-15,8.01,8.05,7.98,8.04,17984,7.44879807901451,7.48599557254267,7.42089995886839,7.47669619916063,19338.9374328507,0.0,1.0
2024-08-16,8.02,8.025,8.0,8.0,2287,7.45809745239655,7.46274713908757,7.43949870563247,7.43949870563247,2459.30548870827,0.0,1.0
2024-08-19,8.05,8.0633,8.02,8.02,5179,7.48599557254267,7.49836373914078,7.45809745239655,7.45809745239655,5569.19244688244,0.0,1.0
2024-08-20,8.0,8.065,7.96,8.0599,25566,7.43949870563247,7.49994463261573,7.4023012121043,7.49520195219089,27492.1749559753,0.0,1.0
2024-08-21,8.02,8.04,7.97,7.97,8699,7.45809745239655,7.47669619916063,7.41160058548634,7.41160058548634,9354.39372377492,0.0,1.0
2024-08-22,8.03,8.03,8.0,8.0,5906,7.46739682577859,7.46739682577859,7.43949870563247,7.43949870563247,6350.96555151335,0.0,1.0
2024-08-23,8.06,8.08,8.05,8.0599,8837,7.49529494592471,7.51389369268879,7.48599557254267,7.49520195219089,9502.79081928946,0.0,1.0
2024-08-26,8.1,8.105,8.08,8.08,12598,7.53249243945287,7.53714212614389,7.51389369268879,7.51389369268879,13547.1493426965,0.0,1.0
2024-08-27,8.09,8.09,8.06,8.06,3483,7.52319306607083,7.52319306607083,7.49529494592471,7.49529494592471,3745.41364983424,0.0,1.0
2024-08-28,8.09,8.13,8.07,8.07,13652,7.52319306607083,7.56039055959899,7.50459431930675,7.50459431930675,14680.5590432205,0.0,1.0
2024-08-29,8.07,8.1,8.07,8.09,7942,7.50459431930675,7.53249243945287,7.50459431930675,7.52319306607083,8540.36038098867,0.0,1.0
2024-08-30,8.0828,8.0828,8.08,8.08,4576,7.51649751723576,7.51649751723576,7.51389369268879,7.51389369268879,4920.76165996023,0.0,1.0
2024-09-03,8.1,8.1,8.06,8.06,11840,7.53249243945287,7.53249243945287,7.49529494592471,7.49529494592471,12732.0406586384,0.0,1.0
2024-09-04,8.08,8.13,8.08,8.09,6295,7.51389369268879,7.56039055959899,7.51389369268879,7.52319306607083,6769.27330626085,0.0,1.0
2024-09-05,8.071,8.12,8.07,8.1,3230,7.50552425664495,7.55109118621695,7.50459431930675,7.53249243945287,3473.35230805759,0.0,1.0
2024-09-06,8.08,8.1,8.07,8.1,5136,7.51389369268879,7.53249243945287,7.50459431930675,7.53249243945287,5522.95277219313,0.0,1.0
2024-09-09,8.08,8.1052,8.08,8.09,1067,7.51389369268879,7.53732811361153,7.51389369268879,7.52319306607083,1147.38913705803,0.0,1.0
2024-09-10,8.07,8.09,8.06,8.0883,6272,7.50459431930675,7.52319306607083,7.49529494592471,7.52161217259588,6744.54045700843,0.0,1.0
2024-09-11,8.07,8.1,8.07,8.08,3314,7.50459431930675,7.53249243945287,7.50459431930675,7.51389369268879,3563.68097489253,0.0,1.0
2024-09-12,8.06,8.09,8.06,8.08,10804,7.49529494592471,7.52319306607083,7.49529494592471,7.51389369268879,11617.9871010075,0.0,1.0
2024-09-13,8.12,8.15,8.1,8.12,6542,7.55109118621695,7.57898930636308,7.53249243945287,7.55109118621695,7034.88260040643,0.0,1.0
2024-09-16,8.03,8.06,7.9,8.06,17457,7.57898930636307,7.6073043349049,7.45629084934848,7.6073043349049,18495.8316120475,0.12,1.0
2024-09-17,8.0734,8.09,7.9816,8.0,11121,7.61995171432025,7.63561936344673,7.53330772698225,7.55067427782124,11782.7887585255,0.0,1.0
2024-09-18,8.03,8.09,8.03,8.07,3730,7.57898930636307,7.63561936344673,7.57898930636307,7.61674267775218,3951.9649374427,0.0,1.0
2024-09-19,8.05,8.075,8.05,8.06,629,7.59786599205763,7.62146184917582,7.59786599205763,7.6073043349049,666.430548432025,0.0,1.0
2024-09-20,8.06,8.11,8.055,8.08,8275,7.6073043349049,7.65449604914128,7.60258516348126,7.62618102059946,8767.42891617649,0.0,1.0
2024-09-23,8.09,8.1287,8.0826,8.11,6084,7.63561936344673,7.67214575026569,7.62863498973975,7.65449604914128,6446.04683093871,0.0,1.0
2024-09-24,8.12,8.14,8.1,8.1,8570,7.66393439198856,7.68281107768312,7.64505770629401,7.64505770629401,9079.98378388308,0.0,1.0
2024-09-25,8.1,8.11,8.1,8.11,4998,7.64505770629401,7.65449604914128,7.64505770629401,7.65449604914128,5295.42111456799,0.0,1.0
2024-09-26,8.13,8.135,8.1101,8.1101,10808,7.67337273483584,7.67809190625948,7.65459043256976,7.65459043256976,11451.1627463487,0.0,1.0
2024-09-27,8.1997,8.2,8.15,8.15,8445,7.73915798448136,7.73944113476677,7.69224942053039,7.69224942053039,8947.54528061757,0.0,1.0
2024-09-30,8.15,8.18,8.14,8.18,17121,7.69224942053039,7.72056444907222,7.68281107768312,7.72056444907222,18139.8369152698,0.0,1.0
2024-10-01,8.17,8.19,8.17,8.19,6009,7.71112610622494,7.7300027919195,7.71112610622494,7.7300027919195,6366.5837289794,0.0,1.0
2024-10-02,8.12,8.155,8.12,8.149,4402,7.66393439198856,7.69696859195403,7.66393439198856,7.69130558624566,4663.95433099806,0.0,1.0
2024-10-03,8.1385,8.16,8.1385,8.15,1014,7.68139532625602,7.70168776337767,7.68139532625602,7.69224942053039,1074.34113848978,0.0,1.0
2024-10-04,8.14,8.154,8.13,8.13,3292,7.68281107768312,7.6960247576693,7.67337273483584,7.67337273483584,3487.90042200036,0.0,1.0
2024-10-07,8.103287,8.145,8.1,8.1206,3481,7.64816008958791,7.68753024910675,7.64505770629401,7.6645006925594,3688.14743893781,0.0,1.0
2024-10-08,8.14,8.15,8.13,8.13,5083,7.68281107768312,7.69224942053039,7.67337273483584,7.67337273483584,5385.47929678853,0.0,1.0
2024-10-09,8.1452,8.1452,8.14,8.14,1135,7.6877190159637,7.6877190159637,7.68281107768312,7.68281107768312,1202.54160965079,0.0,1.0
2024-10-10,8.1201,8.15,8.1201,8.15,3559,7.66402877541704,7.69224942053039,7.66402877541704,7.69224942053039,3770.78906497548,0.0,1.0
2024-10-11,8.12,8.12,8.12,8.12,572,7.66393439198856,7.66393439198856,7.66393439198856,7.66393439198856,606.038590942955,0.0,1.0
2024-10-14,8.14,8.1491,8.12,8.12,2085,7.68281107768312,7.69139996967414,7.66393439198856,7.66393439198856,2209.07423446864,0.0,1.0
2024-10-15,8.1594,8.18,8.15,8.15,6295,7.70112146280683,7.72056444907222,7.69224942053039,7.69224942053039,6669.60302445088,0.0,1.0
2024-10-16,8.138,8.15,8.1005,8.15,5647,7.68092340911366,7.69224942053039,7.64552962343637,7.69224942053039,5983.04182352249,0.0,1.0
2024-10-17,8.155,8.19,8.13,8.13,10136,7.69696859195403,7.7300027919195,7.67337273483584,7.67337273483584,10739.1733527933,0.0,1.0
2024-10-18,8.15,8.1812,8.15,8.1767,3039,7.69224942053039,7.7216970502139,7.69224942053039,7.71744979593262,3219.84489139098,0.0,1.0
2024-10-21,8.15,8.1602,8.1204,8.1204,3671,7.69224942053039,7.70187653023461,7.66431192570245,7.66431192570245,3889.45396390138,0.0,1.0
2024-10-22,8.12,8.14,8.1,8.1,9125,7.66393439198856,7.68281107768312,7.64505770629401,7.64505770629401,9668.01073838193,0.0,1.0
2024-10-23,8.12,8.1657,8.11,8.11,10242,7.66393439198856,7.70706761880062,7.65449604914128,7.65449604914128,10851.4812035625,0.0,1.0
2024-10-24,8.15,8.1554,8.14,8.148,5114,7.69224942053039,7.69734612566792,7.68281107768312,7.69036175196094,5418.32404559838,0.0,1.0
2024-10-25,8.17,8.17,8.15,8.15,3091,7.71112610622494,7.71112610622494,7.69224942053039,7.69224942053039,3274.93930874943,0.0,1.0
2024-10-28,8.14,8.1447,8.12,8.13,16317,7.68281107768312,7.68724709882134,7.66393439198856,7.67337273483584,17287.9924622661,0.0,1.0
2024-10-29,8.1775,8.1816,8.17,8.17,1430,7.7182048633604,7.72207458392779,7.71112610622494,7.71112610622494,1515.09647735739,0.0,1.0
2024-10-30,8.17,8.18,8.1611,8.1787,1842,7.71112610622494,7.72056444907222,7.70272598109087,7.71933746450207,1951.6137841205,0.0,1.0
2024-10-31,8.0901,8.17,8.09,8.17,5283,7.63571374687521,7.71112610622494,7.63561936344673,7.71112610622494,5597.38090201334,0.0,1.0
2024-11-01,8.137,8.14,8.11,8.11,2273,7.67997957482893,7.68281107768312,7.65449604914128,7.65449604914128,2408.26174337996,0.0,1.0
2024-11-04,8.155,8.18,8.1101,8.13,28778,7.69696859195403,7.72056444907222,7.65459043256976,7.67337273483584,30490.5219757978,0.0,1.0
2024-11-05,8.15,8.165,8.1209,8.1209,5191,7.69224942053039,7.70640693480131,7.66478384284482,7.66478384284482,5499.90616360993,0.0,1.0
2024-11-06,8.2476,8.28,8.16,8.16,30835,7.78436764671981,7.81494787754499,7.70168776337767,7.70168776337767,32669.929985535,0.0,1.0
2024-11-07,8.235,8.29,8.235,8.28,6697,7.77247533473224,7.82438622039226,7.77247533473224,7.81494787754499,7095.52525095274,0.0,1.0
2024-11-08,8.19,8.26,8.19,8.25,8695,7.7300027919195,7.79607119185043,7.7300027919195,7.78663284900316,9212.42228714859,0.0,1.0
2024-11-11,8.18,8.19,8.15,8.186,8260,7.72056444907222,7.7300027919195,7.69224942053039,7.72622745478059,8751.53629578463,0.0,1.0
2024-11-12,8.1501,8.2099,8.15,8.17,1757,7.69234380395886,7.74878509418558,7.69224942053039,7.71112610622494,1861.55560189995,0.0,1.0
2024-11-13,8.14,8.156,8.13,8.15,6777,7.68281107768312,7.69791242623876,7.67337273483584,7.69224942053039,7180.28589304266,0.0,1.0
2024-11-14,8.13,8.165,8.12,8.13,5078,7.67337273483584,7.70640693480131,7.66393439198856,7.67337273483584,5380.18175665791,0.0,1.0
2024-11-15,8.08,8.125591,8.08,8.1,3330,7.62618102059946,7.66921136947447,7.62618102059946,7.64505770629401,3528.16172699308,0.0,1.0
2024-11-18,8.09,8.1387,8.08,8.08,2249,7.63561936344673,7.68158409311297,7.62618102059946,7.62618102059946,2382.83355075298,0.0,1.0
2024-11-19,8.1,8.1143,8.08,8.08,1747,7.64505770629401,7.65855453656561,7.62618102059946,7.62618102059946,1850.96052163871,0.0,1.0
2024-11-20,8.08,8.14,8.08,8.08,779,7.62618102059946,7.68281107768312,7.62618102059946,7.62618102059946,825.356752350632,0.0,1.0
2024-11-21,8.07,8.11,8.02,8.11,19538,7.61674267775218,7.65449604914128,7.5695509635158,7.65449604914128,20700.6678144116,0.0,1.0
2024-11-22,8.06,8.1318,8.06,8.1,2296,7.6073043349049,7.67507163654835,7.6073043349049,7.64505770629401,2432.63042798081,0.0,1.0
2024-11-25,8.1136,8.14,8.09,8.14,5087,7.65789385256631,7.68281107768312,7.63561936344673,7.68281107768312,5389.71732889302,0.0,1.0
2024-11-26,8.0401,8.07,8.03,8.044993,15712,7.58852203263882,7.61674267775218,7.57898930636307,7.59314021379399,16646.990106461,0.0,1.0
2024-11-27,8.1299,8.13,8.1,8.11,7999,7.67327835140737,7.67337273483584,7.64505770629401,7.65449604914128,8475.00470096625,0.0,1.0
2024-11-29,8.14,8.14,8.12,8.12,2960,7.68281107768312,7.68281107768312,7.66393439198856,7.66393439198856,3136.14375732718,0.0,1.0
2024-12-02,8.12,8.13,8.12,8.12,1420,7.66393439198856,7.67337273483584,7.66393439198856,7.66393439198856,1504.50139709615,0.0,1.0
2024-12-03,8.12,8.12,8.12,8.12,234,7.66393439198856,7.66393439198856,7.66393439198856,7.66393439198856,247.924878113027,0.0,1.0
2024-12-04,8.11,8.14,8.08,8.1,7713,7.65449604914128,7.68281107768312,7.62618102059946,7.64505770629401,8171.98540549478,0.0,1.0
2024-12-05,8.07,8.15,8.07,8.135,3786,7.61674267775218,7.69224942053039,7.61674267775218,7.67809190625948,4011.29738690564,0.0,1.0
2024-12-06,8.1064,8.1386,8.08,8.08,1336,7.65109824571627,7.6814897096845,7.62618102059946,7.62618102059946,1415.50272290173,0.0,1.0
2024-12-09,8.04,8.1099,8.04,8.09,10755,7.58842764921035,7.65440166571281,7.58842764921035,7.63561936344673,11395.0088209641,0.0,1.0
2024-12-10,8.085,8.13,7.97,7.97,9010,7.63090019202309,7.67337273483584,7.52235924927941,7.52235924927941,9546.16731537767,0.0,1.0
2024-12-11,8.08,8.17,8.02,8.02,3939,7.62618102059946,7.71112610622494,7.5695509635158,7.5695509635158,4173.40211490262,0.0,1.0
2024-12-12,8.1,8.12,8.01,8.01,9266,7.64505770629401,7.66393439198856,7.56011262066852,7.56011262066852,9817.40137006542,0.0,1.0
2024-12-13,7.99,8.04,7.98,7.98,39878,7.65449604914128,7.70239652504329,7.64491595396088,7.64491595396088,41625.8912349618,0.12,1.0
2024-12-16,7.98,8.05,7.98,8.0,36797,7.64491595396088,7.7119766202237,7.64491595396088,7.66407614432169,38409.8480308162,0.0,1.0
2024-12-17,7.99,8.03,7.96,8.0,11288,7.65449604914128,7.69281642986289,7.62575576360008,7.66407614432169,11782.7639365126,0.0,1.0
2024-12-18,7.965,8.0169,7.9604,7.99,12626,7.63054581119028,7.68026650517657,7.62613896740729,7.65449604914128,13179.4097681084,0.0,1.0
2024-12-19,7.95,8.09,7.9,8.01,101244,7.61617566841968,7.7502970009453,7.56827519251767,7.67365623950209,105681.622252682,0.0,1.0
2024-12-20,7.943,8.17,7.9301,8.04,19309,7.60946960179339,7.82693776238852,7.59711127901068,7.70239652504329,20155.3321093304,0.0,1.0
2024-12-23,8.03,8.076,7.95,7.95,14792,7.69281642986289,7.73688486769274,7.61617566841968,7.61617566841968,15440.3476389878,0.0,1.0
2024-12-24,8.01,8.055,7.95,7.95,6914,7.67365623950209,7.7167666678139,7.61617566841968,7.61617566841968,7217.04729421049,0.0,1.0
2024-12-26,8.02,8.02,7.99,8.02,7121,7.68323633468249,7.68323633468249,7.65449604914128,7.68323633468249,7433.12030403137,0.0,1.0
2024-12-27,8.006,8.07,7.98,7.98,14367,7.66982420142993,7.7311368105845,7.64491595396088,7.64491595396088,14996.7194787275,0.0,1.0
2024-12-30,8.0163,8.12,7.98,7.99,14812,7.67969169946574,7.77903728648651,7.64491595396088,7.65449604914128,15461.2242582942,0.0,1.0
2024-12-31,8.02,8.03,7.9914,7.9914,1117,7.68323633468249,7.69281642986289,7.65583726246654,7.65583726246654,1165.9591882605,0.0,1.0
2025-01-02,8.04,8.07,8.01,8.06,21270,7.70239652504329,7.7311368105845,7.67365623950209,7.7215567154041,22202.2846323195,0.0,1.0
2025-01-03,8.05,8.06,8.0,8.0,9857,7.7119766202237,7.7215567154041,7.66407614432169,7.66407614432169,10289.0418251421,0.0,1.0
2025-01-06,8.13,8.13,8.03,8.03,48438,7.78861738166691,7.78861738166691,7.69281642986289,7.69281642986289,50561.0842980862,0.0,1.0
2025-01-07,8.1105,8.13,8.1105,8.13,3743,7.76993619606513,7.78861738166691,7.76993619606513,7.78861738166691,3907.05930318627,0.0,1.0
2025-01-08,8.135,8.135,8.11,8.11,2039,7.79340742925711,7.79340742925711,7.76945719130611,7.76945719130611,2128.37133828395,0.0,1.0
2025-01-10,8.08,8.17,8.07,8.17,15322,7.7407169057649,7.82693776238852,7.7311368105845,7.82693776238852,15993.5780506065,0.0,1.0
2025-01-13,8.14,8.14,8.0401,8.05,23119,7.79819747684732,7.79819747684732,7.7024923259951,7.7119766202237,24132.328087193,0.0,1.0
2025-01-14,8.12,8.15,8.07,8.15,21292,7.77903728648651,7.80777757202772,7.7311368105845,7.80777757202772,22225.2489135565,0.0,1.0
2025-01-15,8.1293,8.1293,8.1293,8.1293,254,7.78794677500429,7.78794677500429,7.78794677500429,7.78794677500429,265.133065190839,0.0,1.0
2025-01-16,8.13,8.1737,8.12,8.152,17361,7.78861738166691,7.83048239760527,7.77903728648651,7.8096935910638,18121.9493888904,0.0,1.0
2025-01-17,8.15,8.15,8.132,8.15,711,7.80777757202772,7.80777757202772,7.79053340070299,7.80777757202772,742.163816341287,0.0,1.0
2025-01-21,8.145,8.16,8.1317,8.15,3127,7.80298752443752,7.81735766720812,7.79024599784758,7.80777757202772,3264.05942855022,0.0,1.0
2025-01-22,8.18,8.2,8.1457,8.2,12110,7.83651785756892,7.85567804792973,7.80365813110014,7.85567804792973,12640.7929900042,0.0,1.0
2025-01-23,8.17,8.2,8.14,8.16,20331,7.82693776238852,7.85567804792973,7.79819747684732,7.81735766720812,21222.1273558857,0.0,1.0
2025-01-24,8.212,8.225,8.16,8.17,40042,7.86717416214621,7.87962828588073,7.81735766720812,7.82693776238852,41797.079513274,0.0,1.0
2025-01-27,8.22,8.23,8.1446,8.19,13189,7.87483823829053,7.88441833347094,7.8026043206303,7.84609795274933,13767.0866015826,0.0,1.0
2025-01-28,8.18,8.2,8.16,8.16,19175,7.83651785756892,7.85567804792973,7.81735766720812,7.81735766720812,20015.4587599778,0.0,1.0
2025-01-29,8.15,8.19,8.13,8.17,29648,7.80777757202772,7.84609795274933,7.78861738166691,7.82693776238852,30947.5004597559,0.0,1.0
2025-01-30,8.2147,8.2275,8.155,8.17,9694,7.86976078784492,7.88202330967583,7.81256761961792,7.82693776238852,10118.8973777953,0.0,1.0
2025-01-31,8.1901,8.2425,8.1901,8.2425,4135,7.84619375370113,7.89639345244644,7.84619375370113,7.89639345244644,4316.24104159103,0.0,1.0
2025-02-03,8.18,8.215,8.15,8.215,22587,7.83651785756892,7.87004819070033,7.80777757202772,7.87004819070033,23577.0100136437,0.0,1.0
2025-02-04,8.205,8.21,8.195,8.21,10300,7.86046809551993,7.86525814311013,7.85088800033953,7.86525814311013,10751.4589427781,0.0,1.0
2025-02-05,8.21,8.24,8.19,8.19,4330,7.86525814311013,7.89399842865134,7.84609795274933,7.84609795274933,4519.78807982809,0.0,1.0
2025-02-06,8.2158,8.22,8.19,8.2,10763,7.87081459831476,7.87483823829053,7.84609795274933,7.85567804792973,11234.7526797205,0.0,1.0
2025-02-07,8.215,8.22,8.1743,8.195,7214,7.87004819070033,7.87483823829053,7.8310572033161,7.85088800033953,7530.19658380597,0.0,1.0
2025-02-10,8.26,8.27,8.2,8.2,14005,7.91315861901214,7.92273871419254,7.85567804792973,7.85567804792973,14618.8526692823,0.0,1.0
2025-02-11,8.3,8.3,8.2503,8.2503,7968,7.95147899973375,7.95147899973375,7.90386592668715,7.90386592668715,8317.24513165594,0.0,1.0
2025-02-12,8.33,8.35,8.23,8.23,3401,7.98021928527496,7.99937947563576,7.88441833347094,7.88441833347094,3550.06911304742,0.0,1.0
2025-02-13,8.31,8.33,8.3,8.3167,54769,7.96105909491415,7.98021928527496,7.95147899973375,7.96747775868502,57169.5781395161,0.0,1.0
2025-02-14,8.34,8.35,8.3,8.3,300141,7.98979938045536,7.99937947563576,7.95147899973375,7.95147899973375,313296.46976159,0.0,1.0
2025-02-18,8.31,8.37,8.3,8.37,12950,7.96105909491415,8.01853966599656,7.95147899973375,8.01853966599656,13517.6110008715,0.0,1.0
2025-02-19,8.33,8.33,8.29,8.3161,7080,7.98021928527496,7.98021928527496,7.94189890455335,7.9669029529742,7390.32323445332,0.0,1.0
2025-02-20,8.35,8.35,8.3101,8.34,20558,7.99937947563576,7.99937947563576,7.96115489586596,7.98979938045536,21459.0769850129,0.0,1.0
2025-02-21,8.34,8.38,8.3252,8.33,8300,7.98979938045536,8.02811976117697,7.97562083958836,7.98021928527496,8663.79701214161,0.0,1.0
2025-02-24,8.35,8.3501,8.3137,8.35,11400,7.99937947563576,7.99947527658756,7.9646037301309,7.99937947563576,11899.6730046282,0.0,1.0
2025-02-25,8.34,8.3468,8.31,8.31,1906,7.98979938045536,7.99631384517803,7.96105909491415,7.96105909491415,1989.54181989661,0.0,1.0
2025-02-26,8.3204,8.345,8.3204,8.3419,6261,7.97102239390177,7.99458942804556,7.97102239390177,7.99161959853963,6535.42567385766,0.0,1.0
2025-02-27,8.31,8.335,8.31,8.335,985,7.96105909491415,7.98500933286516,7.96105909491415,7.98500933286516,1028.17350083849,0.0,1.0
2025-02-28,8.37,8.38,8.3178,8.38,9794,8.01853966599656,8.02811976117697,7.96853156915487,8.02811976117697,10223.2804743271,0.0,1.0
2025-03-03,8.35,8.4,8.344,8.4,3732,7.99937947563576,8.04727995153777,7.99363141852752,8.04727995153777,3895.57716256777,0.0,1.0
2025-03-04,8.35,8.4,8.3219,8.37,2480,7.99937947563576,8.04727995153777,7.97245940817883,8.01853966599656,2588.7007939893,0.0,1.0
2025-03-05,8.34,8.38,8.327,8.38,4467,7.98979938045536,8.02811976117697,7.97734525672084,8.02811976117697,4662.79292207669,0.0,1.0
2025-03-06,8.3465,8.38,8.32,8.38,7519,7.99602644232262,8.02811976117697,7.97063919009455,8.02811976117697,7848.56502822804,0.0,1.0
2025-03-07,8.335,8.3899,8.31,8.3899,2086,7.98500933286516,8.03760405540556,7.96105909491415,8.03760405540556,2177.4313936539,0.0,1.0
2025-03-10,8.36,8.36,8.31,8.33,12462,8.00895957081616,8.00895957081616,7.96105909491415,7.98021928527496,13008.2214897962,0.0,1.0
2025-03-11,8.31,8.34,8.3,8.34,5080,7.96105909491415,7.98979938045536,7.95147899973375,7.98979938045536,5302.66130381679,0.0,1.0
2025-03-12,8.345,8.35,8.3,8.3,915,7.99458942804556,7.99937947563576,7.95147899973375,7.95147899973375,955.105333266213,0.0,1.0
2025-03-13,8.3101,8.38,8.3101,8.38,5298,7.96115489586596,8.02811976117697,7.96115489586596,8.02811976117697,5530.21645425617,0.0,1.0
2025-03-14,8.33,8.35,8.26,8.26,21973,7.98021928527496,7.99937947563576,7.91315861901214,7.91315861901214,22936.0978009382,0.0,1.0
2025-03-17,8.26,8.35,8.26,8.26,12950,8.02811976117697,8.11559322104451,8.02811976117697,8.02811976117697,13324.0413922672,0.12,1.0
2025-03-18,8.31,8.31,8.24,8.24,2417,8.07671612777005,8.07671612777005,8.00868121453973,8.00868121453973,2486.81143205481,0.0,1.0
2025-03-19,8.23,8.31,8.22,8.31,10017,7.99896194122112,8.07671612777005,7.9892426679025,8.07671612777005,10306.3260715321,0.0,1.0
2025-03-20,8.245,8.245,8.22,8.23,5333,8.01354085119904,8.01354085119904,7.9892426679025,7.99896194122112,5487.03573320161,0.0,1.0
2025-03-21,8.25,8.26,8.22,8.26,6914,8.01840048785835,8.02811976117697,7.9892426679025,8.02811976117697,7113.70055491392,0.0,1.0
2025-03-24,8.24,8.29,8.23,8.29,11338,8.00868121453973,8.05727758113281,7.99896194122112,8.05727758113281,11665.4811818939,0.0,1.0
2025-03-25,8.33,8.35,8.23,8.27,19356,8.09615467440728,8.11559322104451,7.99896194122112,8.03783903449558,19915.0691265424,0.0,1.0
2025-03-26,8.275,8.31,8.24,8.31,4207,8.04269867115489,8.07671612777005,8.00868121453973,8.07671612777005,4328.51290635274,0.0,1.0
2025-03-27,8.285,8.285,8.25,8.2513,2756,8.05241794447351,8.05241794447351,8.01840048785835,8.01966399338977,2835.6029403157,0.0,1.0
2025-03-28,8.2719,8.3047,8.25,8.26,8400,8.03968569642612,8.07156491291118,8.01840048785835,8.02811976117697,8642.62144363276,0.0,1.0
2025-03-31,8.235,8.31,8.22,8.26,12986,8.00382157788042,8.07671612777005,7.9892426679025,8.02811976117697,13361.0811984542,0.0,1.0
2025-04-01,8.25,8.2725,8.24,8.27,5985,8.01840048785835,8.04026885282524,8.00868121453973,8.03783903449558,6157.86777858834,0.0,1.0
2025-04-02,8.26,8.3,8.2301,8.2378,13982,8.02811976117697,8.06699685445143,7.9990591339543,8.00654297440964,14385.8491696278,0.0,1.0
2025-04-03,8.22,8.31,8.22,8.25,6950,7.9892426679025,8.07671612777005,7.9892426679025,8.01840048785835,7150.74036110092,0.0,1.0
2025-04-04,7.87,8.27,7.71,8.22,21229,7.64906810175094,8.03783903449558,7.49355972865308,7.9892426679025,21842.1679317714,0.0,1.0
2025-04-07,7.91,8.3199,7.87,7.91,5372,7.6879451950254,8.08633820835548,7.64906810175094,7.6879451950254,5527.16218990419,0.0,1.0
2025-04-08,7.89,8.2731,7.89,7.92,4966,7.66850664838817,8.04085200922435,7.66850664838817,7.69766446834402,5109.43548679527,0.0,1.0
2025-04-09,7.9567,8.08,7.88,7.89,5855,7.73333420142334,7.85317284144188,7.65878737506955,7.66850664838817,6024.11292291307,0.0,1.0
2025-04-10,8.1154,8.1324,8.0,8.0308,2719,7.88757906898978,7.90410183363142,7.77541865489295,7.80535401671428,2797.53425062351,0.0,1.0
2025-04-11,7.8904,8.12,7.86,8.08,10655,7.66889541932091,7.89204993471634,7.63934882843232,7.85317284144188,10962.7537478461,0.0,1.0
2025-04-14,7.83,8.0098,7.81,7.97,42951,7.61019100847647,7.78494354274519,7.59075246183924,7.7462608349371,44191.5754316037,0.0,1.0
2025-04-15,7.91,7.95,7.87,7.87,15681,7.6879451950254,7.72682228829987,7.64906810175094,7.64906810175094,16133.922244953,0.0,1.0
2025-04-16,7.95,8.01,7.89,7.89,6522,7.72682228829987,7.78513792821156,7.66850664838817,7.66850664838817,6710.37822087772,0.0,1.0
2025-04-17,7.92,7.9415,7.9,7.92,6020,7.69766446834402,7.71856090597904,7.67822592170678,7.69766446834402,6193.87870127015,0.0,1.0
2025-04-21,7.94,7.95,7.91,7.91,7239,7.71710301498125,7.72682228829987,7.6879451950254,7.6879451950254,7448.08769410209,0.0,1.0
2025-04-22,7.96,7.97,7.95,7.97,5744,7.73654156161848,7.7462608349371,7.72682228829987,7.7462608349371,5909.9068538365,0.0,1.0
2025-04-23,8.05,8.21,8.01,8.02,7037,7.82401502148603,7.97952339458389,7.78513792821156,7.79485720153018,7240.25322605283,0.0,1.0
2025-04-24,8.03,8.1,7.9765,7.9765,453,7.80457647484879,7.87261138807911,7.7525783625942,7.7525783625942,466.084227853053,0.0,1.0
2025-04-25,8.09,8.1184,8.0212,8.0212,2578,7.86289211476049,7.89049485098536,7.79602351432841,7.79602351432841,2652.4616763911,0.0,1.0
2025-04-28,8.11,8.11,8.0824,8.1,2096,7.88233066139772,7.88233066139772,7.85550546703834,7.87261138807911,2156.53982688741,0.0,1.0
2025-04-29,8.06,8.08,8.02,8.08,8613,7.83373429480464,7.85317284144188,7.79485720153018,7.85317284144188,8861.77363023917,0.0,1.0
2025-04-30,8.07,8.08,8.06,8.08,5248,7.84345356812326,7.85317284144188,7.83373429480464,7.85317284144188,5399.58063526009,0.0,1.0
2025-05-01,8.08,8.09,8.0348,8.06,5203,7.85317284144188,7.86289211476049,7.80924172604173,7.83373429480464,5353.28087752634,0.0,1.0
2025-05-02,8.1199,8.12,8.0752,8.12,6075,7.89195274198315,7.89204993471634,7.84850759024894,7.89204993471634,6250.46729405584,0.0,1.0
2025-05-05,8.0501,8.15,8.0501,8.09,1129,7.82411221421921,7.92120775467219,7.82411221421921,7.86289211476049,1161.60947736445,0.0,1.0
2025-05-06,8.01,8.14,8.01,8.07,18084,7.78513792821156,7.91148848135357,7.78513792821156,7.84345356812326,18606.3293079351,0.0,1.0
2025-05-07,8.12,8.12,8.02,8.02,2785,7.89204993471634,7.89204993471634,7.79485720153018,7.79485720153018,2865.44056196634,0.0,1.0
2025-05-08,8.16,8.16,8.09,8.16,8707,7.9309270279908,7.9309270279908,7.86289211476049,7.9309270279908,8958.48867972744,0.0,1.0
2025-05-09,8.175,8.188,8.16,8.16,3792,7.94550593796873,7.95814099328293,7.9309270279908,7.9309270279908,3901.52625169708,0.0,1.0
2025-05-12,8.24,8.27,8.1801,8.27,5135,8.00868121453973,8.03783903449558,7.95046276736122,8.03783903449558,5283.31679917313,0.0,1.0
2025-05-13,8.28,8.29,8.26,8.285,10896,8.0475583078142,8.05727758113281,8.02811976117697,8.05241794447351,11210.7146725979,0.0,1.0
2025-05-14,8.24,8.2528,8.2171,8.2472,995,8.00868121453973,8.02112188438756,7.9864240786401,8.01567909132914,1023.73908766841,0.0,1.0
2025-05-15,8.201,8.23,8.201,8.23,1723,7.97077604859713,7.99896194122112,7.97077604859713,7.99896194122112,1772.76627944991,0.0,1.0
2025-05-16,8.22,8.2232,8.22,8.2232,501,7.9892426679025,7.99235283536446,7.9892426679025,7.99235283536446,515.470636102383,0.0,1.0
2025-05-19,8.3,8.3,8.24,8.25,7626,8.06699685445143,8.06699685445143,8.00868121453973,8.01840048785835,7846.26561061232,0.0,1.0
2025-05-20,8.23,8.23,8.2,8.2,391,7.99896194122112,7.99896194122112,7.96980412126527,7.96980412126527,402.293450531001,0.0,1.0
2025-05-21,8.4,8.4,8.19,8.2168,49280,8.16418958763759,8.16418958763759,7.96008484794665,7.98613250044054,50703.3791359789,0.0,1.0
2025-05-22,8.34,8.4,8.34,8.37,2353,8.10587394772589,8.16418958763759,8.10587394772589,8.13503176768174,2420.96288772237,0.0,1.0
2025-05-23,8.37,8.38,8.35,8.37,9196,8.13503176768174,8.14475104100036,8.11559322104451,8.13503176768174,9461.61271376749,0.0,1.0
2025-05-27,8.36,8.4,8.2015,8.28,9886,8.12531249436313,8.16418958763759,7.97126201226306,8.0475583078142,10171.5423323516,0.0,1.0
2025-05-28,8.37,8.44,8.35,8.37,17488,8.13503176768174,8.20306668091206,8.11559322104451,8.13503176768174,17993.1147388393,0.0,1.0
2025-05-29,8.38,8.38,8.34,8.34,6982,8.14475104100036,8.14475104100036,8.10587394772589,8.10587394772589,7183.66463326714,0.0,1.0
2025-05-30,8.38,8.38,8.37,8.38,4312,8.14475104100036,8.14475104100036,8.13503176768174,8.14475104100036,4436.54567439815,0.0,1.0
2025-06-02,8.27,8.38,8.2542,8.36,8935,8.03783903449558,8.14475104100036,8.02248258265217,8.12531249436313,9193.07411891176,0.0,1.0
2025-06-03,8.31,8.38,8.27,8.31,7246,8.07671612777005,8.14475104100036,8.03783903449558,8.07671612777005,7455.28987863845,0.0,1.0
2025-06-04,8.34,8.36,8.32,8.36,3727,8.10587394772589,8.12531249436313,8.08643540108866,8.12531249436313,3834.64882385944,0.0,1.0
2025-06-05,8.37,8.372,8.3343,8.3625,1059,8.13503176768174,8.13697562234547,8.10033396193429,8.12774231269278,1089.58763200085,0.0,1.0
2025-06-06,8.37,8.38,8.37,8.3731,2347,8.13503176768174,8.14475104100036,8.13503176768174,8.13804474241052,2414.7895866912,0.0,1.0
2025-06-09,8.3699,8.3699,8.29,8.35,3366,8.13493457494856,8.13493457494856,8.05727758113281,8.11559322104451,3463.22187848427,0.0,1.0
2025-06-10,8.335,8.3408,8.33,8.34,10056,8.10101431106659,8.10665148959139,8.09615467440728,8.10587394772589,10346.4525282347,0.0,1.0
2025-06-11,8.37,8.38,8.33,8.33,4881,8.13503176768174,8.14475104100036,8.09615467440728,8.09615467440728,5021.98038885376,0.0,1.0
2025-06-12,8.32,8.37,8.32,8.32,7111,8.08643540108866,8.13503176768174,8.08643540108866,8.08643540108866,7316.39060543722,0.0,1.0
2025-06-13,8.27,8.38,8.2,8.26,18372,8.15447031431898,8.26293364377183,8.08544819557625,8.14461001164144,18632.2880755608,0.12,1.0
2025-06-16,8.23,8.34,8.16,8.29,26279,8.11502910360885,8.2234924330617,8.04600698486612,8.17419091967404,26651.3116883117,0.0,1.0
2025-06-17,8.3001,8.36,8.2001,8.24,6833,8.18414982537835,8.24321303841676,8.08554679860303,8.12488940628638,6929.80755608028,0.0,1.0
2025-06-18,8.29,8.29,8.23,8.27,10769,8.17419091967404,8.17419091967404,8.11502910360885,8.15447031431898,10921.5714285714,0.0,1.0
2025-06-20,8.33,8.38,8.3201,8.33,17196,8.21363213038417,8.26293364377183,8.20387043073341,8.21363213038417,17439.626918536,0.0,1.0
2025-06-23,8.34,8.38,8.3006,8.38,13430,8.2234924330617,8.26293364377183,8.18464284051222,8.26293364377183,13620.2715466352,0.0,1.0
2025-06-24,8.28,8.38,8.27,8.37,31524,8.16433061699651,8.26293364377183,8.15447031431898,8.25307334109429,31970.6210153483,0.0,1.0
2025-06-25,8.3,8.3185,8.3,8.31,4585,8.18405122235157,8.20229278230501,8.18405122235157,8.1939115250291,4649.95867768595,0.0,1.0
2025-06-26,8.34,8.34,8.29,8.29,3377,8.2234924330617,8.2234924330617,8.17419091967404,8.17419091967404,3424.84415584416,0.0,1.0
2025-06-27,8.345,8.345,8.27,8.28,8072,8.22842258440047,8.22842258440047,8.15447031431898,8.16433061699651,8186.36127508854,0.0,1.0
2025-06-30,8.3435,8.38,8.27,8.37,26287,8.22694353899884,8.26293364377183,8.15447031431898,8.25307334109429,26659.4250295159,0.0,1.0
2025-07-01,8.36,8.38,8.35,8.36,6400,8.24321303841676,8.26293364377183,8.23335273573923,8.24321303841676,6490.67296340024,0.0,1.0
2025-07-02,8.305,8.38,8.28,8.38,16887,8.18898137369034,8.26293364377183,8.16433061699651,8.26293364377183,17126.2491145218,0.0,1.0
2025-07-03,8.2955,8.35,8.29,8.3427,14081,8.17961408614668,8.23335273573923,8.17419091967404,8.22615471478463,14280.4946871311,0.0,1.0
2025-07-07,8.29,8.35,8.25,8.3,7079,8.17419091967404,8.23335273573923,8.13474970896391,8.18405122235157,7179.29279811098,0.0,1.0
2025-07-08,8.28,8.32,8.26,8.32,6630,8.16433061699651,8.20377182770664,8.14461001164144,8.20377182770664,6723.93152302243,0.0,1.0
2025-07-09,8.32,8.3299,8.31,8.3193,4265,8.20377182770664,8.21353352735739,8.1939115250291,8.20308160651921,4325.42502951594,0.0,1.0
2025-07-10,8.31,8.37,8.29,8.32,11606,8.1939115250291,8.25307334109429,8.17419091967404,8.20377182770664,11770.4297520661,0.0,1.0
2025-07-11,8.2744,8.33,8.245,8.2707,9924,8.15880884749709,8.21363213038417,8.12981955762515,8.1551605355064,10064.5997638725,0.0,1.0
2025-07-14,8.303325,8.303325,8.15,8.25,5704,8.18732977299185,8.18732977299185,8.03614668218859,8.13474970896391,5784.81227863046,0.0,1.0
2025-07-15,8.31,8.35,8.22,8.27,14802,8.1939115250291,8.23335273573923,8.10516880093132,8.15447031431898,15011.7095631641,0.0,1.0
2025-07-16,8.3799,8.38,8.325,8.34,11413,8.26283504074505,8.26293364377183,8.2087019790454,8.2234924330617,11574.6953955136,0.0,1.0
2025-07-17,8.37,8.38,8.34,8.34,8122,8.25307334109429,8.26293364377183,8.2234924330617,8.2234924330617,8237.06965761512,0.0,1.0
2025-07-18,8.36,8.38,8.3502,8.38,8899,8.24321303841676,8.26293364377183,8.23354994179278,8.26293364377183,9025.07792207793,0.0,1.0
2025-07-21,8.37,8.38,8.35,8.38,10199,8.25307334109429,8.26293364377183,8.23335273573923,8.26293364377183,10343.4958677686,0.0,1.0
2025-07-22,8.3724,8.41,8.36,8.3777,9144,8.2554398137369,8.29251455180442,8.24321303841676,8.260665774156,9273.54899645809,0.0,1.0
2025-07-23,8.38,8.4,8.3701,8.4,6719,8.26293364377183,8.28265424912689,8.25317194412107,8.28265424912689,6814.19244391971,0.0,1.0
2025-07-24,8.4,8.4,8.366,8.4,4815,8.28265424912689,8.28265424912689,8.24912922002328,8.28265424912689,4883.21723730815,0.0,1.0
2025-07-25,8.3767,8.4,8.35,8.35,5660,8.25967974388824,8.28265424912689,8.23335273573923,8.23335273573923,5740.18890200708,0.0,1.0
2025-07-28,8.43,8.445,8.4,8.4,20608,8.31223515715949,8.32702561117579,8.28265424912689,8.28265424912689,20899.9669421488,0.0,1.0
2025-07-29,8.385,8.45,8.36,8.45,13780,8.26786379511059,8.33195576251455,8.24321303841676,8.33195576251455,13975.2302243211,0.0,1.0
2025-07-30,8.32,8.4,8.32,8.4,19119,8.20377182770664,8.28265424912689,8.20377182770664,8.28265424912689,19389.8713105077,0.0,1.0
2025-07-31,8.32,8.3994,8.31,8.35,10574,8.20377182770664,8.28206263096624,8.1939115250291,8.23335273573923,10723.8087367178,0.0,1.0
2025-08-01,8.21,8.27,8.21,8.21,17473,8.09530849825378,8.15447031431898,8.09530849825378,8.09530849825378,17720.5513577332,0.0,1.0
2025-08-04,8.295,8.3368,8.26,8.27,16805,8.1791210710128,8.22033713620489,8.14461001164144,8.15447031431898,17043.0873671783,0.0,1.0
2025-08-05,8.34,8.35,8.32,8.32,4923,8.2234924330617,8.23335273573923,8.20377182770664,8.20377182770664,4992.74734356553,0.0,1.0
2025-08-06,8.3,8.4047,8.28,8.37,15505,8.18405122235157,8.28728859138533,8.16433061699651,8.25307334109429,15724.6694214876,0.0,1.0
2025-08-07,8.35,8.39,8.34,8.34,5460,8.23335273573923,8.27279394644936,8.2234924330617,8.2234924330617,5537.35537190083,0.0,1.0
2025-08-08,8.36,8.39,8.34,8.39,1067,8.24321303841676,8.27279394644936,8.2234924330617,8.27279394644936,1082.11688311688,0.0,1.0
2025-08-11,8.3693,8.38,8.34,8.34,5784,8.25238311990687,8.26293364377183,8.2234924330617,8.2234924330617,5865.94569067296,0.0,1.0
2025-08-12,8.31,8.34,8.24,8.24,34664,8.1939115250291,8.2234924330617,8.12488940628638,8.12488940628638,35155.1074380166,0.0,1.0
2025-08-13,8.355,8.3998,8.3225,8.34,8541,8.238282887078,8.28245704307334,8.20623690337602,8.2234924330617,8662.00590318772,0.0,1.0
2025-08-14,8.33,8.3982,8.321,8.39,13483,8.21363213038417,8.28087939464494,8.20475785797439,8.27279394644936,13674.0224321133,0.0,1.0
2025-08-15,8.3702,8.3854,8.34,8.34,8233,8.25327054714785,8.26825820721769,8.2234924330617,8.2234924330617,8349.64226682408,0.0,1.0
2025-08-18,8.392,8.4,8.36,8.36,7772,8.27476600698487,8.28265424912689,8.24321303841676,8.24321303841676,7882.11097992916,0.0,1.0
2025-08-19,8.365,8.4,8.3505,8.38,4977,8.24814318975553,8.28265424912689,8.23384575087311,8.26293364377183,5047.51239669421,0.0,1.0
2025-08-20,8.45,8.45,8.38,8.38,20347,8.33195576251455,8.33195576251455,8.26293364377183,8.26293364377183,20635.2691853601,0.0,1.0
2025-08-21,8.42,8.5,8.4,8.43,21060,8.30237485448196,8.38125727590221,8.28265424912689,8.31223515715949,21358.3707201889,0.0,1.0
2025-08-22,8.445,8.46,8.42,8.43,11356,8.32702561117579,8.34181606519208,8.30237485448196,8.31223515715949,11516.8878394333,0.0,1.0
2025-08-25,8.425,8.5,8.425,8.5,10948,8.30730500582072,8.38125727590221,8.30730500582072,8.38125727590221,11103.1074380165,0.0,1.0
2025-08-26,8.4499,8.45,8.44,8.45,4708,8.33185715948778,8.33195576251455,8.32209545983702,8.33195576251455,4774.7012987013,0.0,1.0
2025-08-27,8.5,8.51,8.47,8.48,8202,8.38125727590221,8.39111757857974,8.35167636786962,8.36153667054715,8318.20306965762,0.0,1.0
2025-08-28,8.5,8.51,8.46,8.47,20182,8.38125727590221,8.39111757857974,8.34181606519208,8.35167636786962,20467.9315230224,0.0,1.0
2025-08-29,8.53,8.54,8.5,8.51,13331,8.41083818393481,8.42069848661234,8.38125727590221,8.39111757857974,13519.8689492326,0.0,1.0
2025-09-02,8.5235,8.56,8.515,8.54,7355,8.40442898719441,8.4404190919674,8.39604772991851,8.42069848661234,7459.20306965762,0.0,1.0
2025-09-03,8.56,8.59,8.5206,8.56,11848,8.4404190919674,8.47,8.40156949941793,8.4404190919674,12015.8583234947,0.0,1.0
2025-09-04,8.5501,8.591,8.55,8.56,10170,8.43065739231665,8.47098603026775,8.43055878928987,8.4404190919674,10314.0850059032,0.0,1.0
2025-09-05,8.615,8.64,8.58,8.6,28899,8.49465075669383,8.51930151338766,8.46013969732247,8.47986030267753,29308.4309327037,0.0,1.0
2025-09-08,8.605,8.625,8.605,8.62,16359,8.4847904540163,8.50451105937136,8.4847904540163,8.49958090803259,16590.7685950413,0.0,1.0
2025-09-09,8.61,8.62,8.6,8.62,25955,8.48972060535506,8.49958090803259,8.47986030267753,8.49958090803259,26322.7213695396,0.0,1.0
2025-09-10,8.61,8.62,8.555,8.555,23929,8.48972060535506,8.49958090803259,8.43548894062864,8.43548894062864,24268.0177095632,0.0,1.0
2025-09-11,8.59,8.62,8.58,8.62,21912,8.47,8.49958090803259,8.46013969732247,8.49958090803259,22222.4415584416,0.0,1.0
2025-09-12,8.615,8.62,8.6001,8.62,16118,8.49465075669383,8.49958090803259,8.47995890570431,8.49958090803259,16346.3541912633,0.0,1.0
2025-09-15,8.587,8.62,8.58,8.62,21888,8.46704190919674,8.49958090803259,8.46013969732247,8.49958090803259,22198.1015348288,0.0,1.0
2025-09-16,8.47,8.6,8.46,8.6,17445,8.47,8.6,8.46,8.6,17445,0.12,1.0
2025-09-17,8.42,8.52,8.42,8.47,25755,8.42,8.52,8.42,8.47,25755,0.0,1.0
2025-09-18,8.42,8.5189,8.42,8.44,15075,8.42,8.5189,8.42,8.44,15075,0.0,1.0
2025-09-19,8.455,8.48,8.42,8.42,13229,8.455,8.48,8.42,8.42,13229,0.0,1.0
2025-09-22,8.48,8.49,8.46,8.46,11642,8.48,8.49,8.46,8.46,11642,0.0,1.0
2025-09-23,8.5159,8.55,8.5,8.5,24818,8.5159,8.55,8.5,8.5,24818,0.0,1.0
2025-09-24,8.56,8.58,8.4301,8.53,10976,8.56,8.58,8.4301,8.53,10976,0.0,1.0
2025-09-25,8.45,8.59,8.45,8.59,21695,8.45,8.59,8.45,8.59,21695,0.0,1.0
2025-09-26,8.52,8.55,8.4962,8.51,6954,8.52,8.55,8.4962,8.51,6954,0.0,1.0
2025-09-29,8.53,8.53,8.4,8.4,3978,8.53,8.53,8.4,8.4,3978,0.0,1.0
2025-09-30,8.5499,8.56,8.53,8.54,19455,8.5499,8.56,8.53,8.54,19455,0.0,1.0
2025-10-01,8.54,8.56,8.51,8.56,4969,8.54,8.56,8.51,8.56,4969,0.0,1.0
2025-10-02,8.5302,8.56,8.5204,8.55,11381,8.5302,8.56,8.5204,8.55,11381,0.0,1.0
2025-10-03,8.55,8.55,8.51,8.51,5268,8.55,8.55,8.51,8.51,5268,0.0,1.0
2025-10-06,8.5397,8.56,8.505,8.54,17021,8.5397,8.56,8.505,8.54,17021,0.0,1.0
2025-10-07,8.53,8.56,8.5181,8.56,15769,8.53,8.56,8.5181,8.56,15769,0.0,1.0
2025-10-08,8.5536,8.56,8.53,8.56,9617,8.5536,8.56,8.53,8.56,9617,0.0,1.0
2025-10-09,8.52,8.56,8.52,8.56,8020,8.52,8.56,8.52,8.56,8020,0.0,1.0
2025-10-10,8.46,8.56,8.46,8.56,21731,8.46,8.56,8.46,8.56,21731,0.0,1.0
2025-10-13,8.4301,8.6,8.4301,8.6,2593,8.4301,8.6,8.4301,8.6,2593,0.0,1.0
2025-10-14,8.48,8.5718,8.48,8.5334,14260,8.48,8.5718,8.48,8.5334,14260,0.0,1.0
2025-10-15,8.47,8.6,8.47,8.59,16711,8.47,8.6,8.47,8.59,16711,0.0,1.0
2025-10-16,8.53,8.54,8.5,8.52,8682,8.53,8.54,8.5,8.52,8682,0.0,1.0
2025-10-17,8.49,8.53,8.44,8.51,10209,8.49,8.53,8.44,8.51,10209,0.0,1.0
2025-10-20,8.47,8.5299,8.45,8.49,9451,8.47,8.5299,8.45,8.49,9451,0.0,1.0
2025-10-21,8.5045,8.5078,8.49,8.4999,4199,8.5045,8.5078,8.49,8.4999,4199,0.0,1.0
2025-10-22,8.45,8.54,8.45,8.53,8908,8.45,8.54,8.45,8.53,8908,0.0,1.0
2025-10-23,8.45,8.503,8.45,8.45,5260,8.45,8.503,8.45,8.45,5260,0.0,1.0
2025-10-24,8.5,8.53,8.4901,8.5,4998,8.5,8.53,8.4901,8.5,4998,0.0,1.0
2025-10-27,8.5222,8.54,8.52,8.53,10160,8.5222,8.54,8.52,8.53,10160,0.0,1.0
2025-10-28,8.44,8.54,8.37,8.48,27390,8.44,8.54,8.37,8.48,27390,0.0,1.0
2025-10-29,8.4799,8.53,8.415,8.46,16081,8.4799,8.53,8.415,8.46,16081,0.0,1.0
2025-10-30,8.51,8.52,8.475,8.5,11910,8.51,8.52,8.475,8.5,11910,0.0,1.0
2025-10-31,8.51,8.531,8.48,8.53,6199,8.51,8.531,8.48,8.53,6199,0.0,1.0
2025-11-03,8.47,8.53,8.46,8.53,16489,8.47,8.53,8.46,8.53,16489,0.0,1.0
2025-11-04,8.47,8.5145,8.46,8.46,5249,8.47,8.5145,8.46,8.46,5249,0.0,1.0
2025-11-05,8.495,8.5005,8.48,8.48,2655,8.495,8.5005,8.48,8.48,2655,0.0,1.0
2025-11-06,8.48,8.51,8.45,8.49,4802,8.48,8.51,8.45,8.49,4802,0.0,1.0
2025-11-07,8.51,8.52,8.48,8.48,5187,8.51,8.52,8.48,8.48,5187,0.0,1.0
2025-11-10,8.47,8.52,8.45,8.52,15853,8.47,8.52,8.45,8.52,15853,0.0,1.0
2025-11-11,8.5018,8.5081,8.49,8.49,29035,8.5018,8.5081,8.49,8.49,29035,0.0,1.0
2025-11-12,8.52,8.52,8.51,8.51,6822,8.52,8.52,8.51,8.51,6822,0.0,1.0
2025-11-13,8.53,8.53,8.4601,8.485,3885,8.53,8.53,8.4601,8.485,3885,0.0,1.0
2025-11-14,8.49,8.51,8.41,8.5,3676,8.49,8.51,8.41,8.5,3676,0.0,1.0
2025-11-17,8.51,8.52,8.44,8.44,5884,8.51,8.52,8.44,8.44,5884,0.0,1.0
2025-11-18,8.5,8.5,8.479,8.5,2309,8.5,8.5,8.479,8.5,2309,0.0,1.0
2025-11-19,8.511,8.52,8.5,8.52,6216,8.511,8.52,8.5,8.52,6216,0.0,1.0
2025-11-20,8.5224,8.53,8.49,8.53,3151,8.5224,8.53,8.49,8.53,3151,0.0,1.0
2025-11-21,8.49,8.53,8.49,8.53,6389,8.49,8.53,8.49,8.53,6389,0.0,1.0
2025-11-24,8.53,8.53,8.48,8.48,7160,8.53,8.53,8.48,8.48,7160,0.0,1.0
2025-11-25,8.515,8.535,8.4801,8.53,9872,8.515,8.535,8.4801,8.53,9872,0.0,1.0
2025-11-26,8.49,8.545,8.49,8.49,19885,8.49,8.545,8.49,8.49,19885,0.0,1.0