date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-04-27,20.01,20.01,20.0,20.0,24200,2.46533088278248,2.46533088278248,2.46409883336579,2.46409883336579,196420.692809179,0.0,1.0
2005-04-28,20.02,20.02,20.0,20.0,34200,2.46656293219916,2.46656293219916,2.46409883336579,2.46409883336579,277586.268350163,0.0,1.0
2005-04-29,20.0,20.02,20.0,20.02,12100,2.46409883336579,2.46656293219916,2.46409883336579,2.46656293219916,98210.3464045899,0.0,1.0
2005-05-02,20.1,20.1,20.0,20.05,15100,2.47641932753262,2.47641932753262,2.46409883336579,2.47025908044921,122560.019066885,0.0,1.0
2005-05-03,20.3,20.6,20.0,20.1,23900,2.50106031586628,2.53802179836677,2.46409883336579,2.47641932753262,193985.72554295,0.0,1.0
2005-05-04,20.3,20.42,20.11,20.42,19700,2.50106031586628,2.51584490886647,2.4776513769493,2.51584490886647,159896.183815737,0.0,1.0
2005-05-05,20.2,20.45,20.05,20.3,24400,2.48873982169945,2.51954105711652,2.47025908044921,2.50106031586628,198044.004319999,0.0,1.0
2005-05-06,20.25,20.49,20.2,20.3,17900,2.49490006878287,2.52446925478325,2.48873982169945,2.50106031586628,145286.38021836,0.0,1.0
2005-05-09,20.21,20.5,20.21,20.45,22600,2.48997187111613,2.52570130419994,2.48997187111613,2.51954105711652,183434.200722622,0.0,1.0
2005-05-10,20.3,20.35,20.15,20.15,22900,2.50106031586628,2.50722056294969,2.48257957461604,2.48257957461604,185869.167988852,0.0,1.0
2005-05-11,20.15,20.3,20.05,20.3,24500,2.48257957461604,2.50106031586628,2.47025908044921,2.50106031586628,198855.660075409,0.0,1.0
2005-05-12,20.49,20.49,20.05,20.25,23600,2.52446925478325,2.52446925478325,2.47025908044921,2.49490006878287,191550.758276721,0.0,1.0
2005-05-13,20.45,20.5,20.2,20.45,9400,2.51954105711652,2.52570130419994,2.48873982169945,2.51954105711652,76295.6410085244,0.0,1.0
2005-05-16,20.4,20.49,20.26,20.35,11800,2.51338081003311,2.52446925478325,2.49613211819955,2.50722056294969,95775.3791383602,0.0,1.0
2005-05-17,20.25,20.4,20.25,20.4,7200,2.49490006878287,2.51338081003311,2.49490006878287,2.51338081003311,58439.2143895078,0.0,1.0
2005-05-18,20.45,20.6,20.28,20.3,30600,2.51954105711652,2.53802179836677,2.49859621703291,2.50106031586628,248366.661155409,0.0,1.0
2005-05-19,20.31,20.5,20.05,20.45,25900,2.50229236528296,2.52570130419994,2.47025908044921,2.51954105711652,210218.840651147,0.0,1.0
2005-05-20,20.25,20.35,20.17,20.25,20500,2.49490006878287,2.50722056294969,2.4850436734494,2.49490006878287,166389.429859015,0.0,1.0
2005-05-23,20.24,20.25,20.05,20.25,15700,2.49366801936618,2.49490006878287,2.47025908044921,2.49490006878287,127429.953599344,0.0,1.0
2005-05-24,20.3,20.35,20.1,20.2,18100,2.50106031586628,2.50722056294969,2.47641932753262,2.48873982169945,146909.69172918,0.0,1.0
2005-05-25,20.4,20.49,20.2,20.25,22000,2.51338081003311,2.52446925478325,2.48873982169945,2.49490006878287,178564.266190163,0.0,1.0
2005-05-26,20.15,20.56,20.12,20.5,22000,2.48257957461604,2.53309360070004,2.47888342636599,2.52570130419994,178564.266190163,0.0,1.0
2005-05-27,20.06,20.3,20.06,20.15,18200,2.47149112986589,2.50106031586628,2.47149112986589,2.48257957461604,147721.34748459,0.0,1.0
2005-05-31,20.0,20.09,20.0,20.0,120600,2.46409883336579,2.47518727811594,2.46409883336579,2.46409883336579,978856.841024259,0.0,1.0
2005-06-01,20.1,20.14,20.0,20.14,13600,2.47641932753262,2.48134752519935,2.46409883336579,2.48134752519935,110385.182735737,0.0,1.0
2005-06-02,20.1,20.1,20.0,20.05,77300,2.47641932753262,2.47641932753262,2.46409883336579,2.47025908044921,627409.898931801,0.0,1.0
2005-06-03,20.03,20.09,20.0,20.0,21300,2.46779498161584,2.47518727811594,2.46409883336579,2.46409883336579,172882.675902294,0.0,1.0
2005-06-06,20.02,20.05,20.0,20.05,10400,2.46656293219916,2.47025908044921,2.46409883336579,2.47025908044921,84412.1985626226,0.0,1.0
2005-06-07,20.1,20.1,20.0,20.0,21000,2.47641932753262,2.47641932753262,2.46409883336579,2.46409883336579,170447.708636065,0.0,1.0
2005-06-08,19.97,20.1,19.96,20.1,12200,2.46040268511574,2.47641932753262,2.45917063569906,2.47641932753262,99022.0021599998,0.0,1.0
2005-06-09,20.0,20.03,19.82,20.0,51500,2.46409883336579,2.46779498161584,2.4419219438655,2.46409883336579,418002.714036064,0.0,1.0
2005-06-10,20.1,20.1,20.0,20.01,25300,2.47641932753262,2.47641932753262,2.46409883336579,2.46533088278248,205348.906118688,0.0,1.0
2005-06-13,20.05,20.19,20.02,20.09,16500,2.47025908044921,2.48750777228277,2.46656293219916,2.47518727811594,133923.199642622,0.0,1.0
2005-06-14,20.11,20.25,20.0,20.12,25600,2.4776513769493,2.49490006878287,2.46409883336579,2.47888342636599,207783.873384918,0.0,1.0
2005-06-15,20.05,20.15,20.0,20.06,24100,2.47025908044921,2.48257957461604,2.46409883336579,2.47149112986589,195609.037053769,0.0,1.0
2005-06-16,20.01,20.06,20.0,20.06,15900,2.46533088278248,2.47149112986589,2.46409883336579,2.47149112986589,129053.265110163,0.0,1.0
2005-06-17,20.01,20.01,19.98,20.0,17500,2.46533088278248,2.46533088278248,2.46163473453243,2.46409883336579,142039.75719672,0.0,1.0
2005-06-20,20.11,20.15,19.88,20.0,18800,2.4776513769493,2.48257957461604,2.4493142403656,2.46409883336579,152591.282017049,0.0,1.0
2005-06-21,20.05,20.15,19.99,20.05,18800,2.47025908044921,2.48257957461604,2.46286678394911,2.47025908044921,152591.282017048,0.0,1.0
2005-06-22,20.24,20.24,20.0,20.0,24700,2.49366801936618,2.49366801936618,2.46409883336579,2.46409883336579,200478.971586229,0.0,1.0
2005-06-23,20.05,20.25,20.01,20.24,17700,2.47025908044921,2.49490006878287,2.46533088278248,2.49366801936618,143663.06870754,0.0,1.0
2005-06-24,20.05,20.1,19.99,20.05,21300,2.47025908044921,2.47641932753262,2.46286678394911,2.47025908044921,172882.675902294,0.0,1.0
2005-06-27,20.09,20.1,19.99,20.1,24700,2.47518727811594,2.47641932753262,2.46286678394911,2.47641932753262,200478.971586229,0.0,1.0
2005-06-28,20.09,20.1,20.0,20.09,21800,2.47518727811594,2.47641932753262,2.46409883336579,2.47518727811594,176940.954679343,0.0,1.0
2005-06-29,20.1,20.15,20.0,20.09,19700,2.47641932753262,2.48257957461604,2.46409883336579,2.47518727811594,159896.183815737,0.0,1.0
2005-06-30,20.05,20.2,19.9,20.15,30300,2.47025908044921,2.48873982169945,2.45177833919896,2.48257957461604,245931.693889179,0.0,1.0
2005-07-01,20.2,20.4,19.88,20.15,33000,2.48873982169945,2.51338081003311,2.4493142403656,2.48257957461604,267846.399285245,0.0,1.0
2005-07-05,20.25,20.5,19.88,20.12,14600,2.49490006878287,2.52570130419994,2.4493142403656,2.47888342636599,118501.740289835,0.0,1.0
2005-07-06,20.24,20.4,20.0,20.4,27300,2.49366801936618,2.51338081003311,2.46409883336579,2.51338081003311,221582.021226885,0.0,1.0
2005-07-07,20.35,20.44,20.0,20.25,17900,2.50722056294969,2.51830900769984,2.46409883336579,2.49490006878287,145286.38021836,0.0,1.0
2005-07-08,20.4,20.43,20.2,20.4,19500,2.51338081003311,2.51707695828316,2.48873982169945,2.51338081003311,158272.872304917,0.0,1.0
2005-07-11,20.4,20.44,20.3,20.4,9600,2.51338081003311,2.51830900769984,2.50106031586628,2.51338081003311,77918.9525193439,0.0,1.0
2005-07-12,20.5,20.8,20.35,20.4,19900,2.52570130419994,2.56266278670042,2.50722056294969,2.51338081003311,161519.495326557,0.0,1.0
2005-07-13,20.35,20.45,20.15,20.15,15200,2.54418204545018,2.55668416852365,2.51917779930325,2.51917779930325,121579.350248605,0.3,1.0
2005-07-14,20.63,20.63,20.27,20.4,22100,2.57918799005588,2.57918799005588,2.53418034699141,2.55043310698691,176769.976348301,0.0,1.0
2005-07-15,20.6,20.6,20.38,20.5,13500,2.57543735313384,2.57543735313384,2.54793268237222,2.56293523006038,107981.659760274,0.0,1.0
2005-07-18,20.32,20.6,20.2,20.6,17400,2.54043140852814,2.57543735313384,2.52542886083998,2.57543735313384,139176.361468798,0.0,1.0
2005-07-19,20.45,20.55,20.31,20.4,16400,2.55668416852365,2.56918629159711,2.53918119622079,2.55043310698691,131177.720005074,0.0,1.0
2005-07-20,20.4,20.59,20.15,20.5,22800,2.55043310698691,2.5741871408265,2.51917779930325,2.56293523006038,182369.025372908,0.0,1.0
2005-07-21,20.49,20.55,20.15,20.4,25100,2.56168501775303,2.56918629159711,2.51917779930325,2.55043310698691,200765.900739473,0.0,1.0
2005-07-22,20.34,20.55,20.17,20.5,23300,2.54293183314283,2.56918629159711,2.52167822391794,2.56293523006038,186368.34610477,0.0,1.0
2005-07-25,20.15,20.38,20.01,20.3,23100,2.51917779930325,2.54793268237222,2.5016748270004,2.53793098391345,184768.617812025,0.0,1.0
2005-07-26,19.9,20.3,19.9,20.19,41200,2.48792249161959,2.53793098391345,2.48792249161959,2.52417864853264,329544.028305429,0.0,1.0
2005-07-27,20.0,20.25,19.9,20.0,52400,2.50042461469305,2.53167992237672,2.48792249161959,2.50042461469305,419128.812699139,0.0,1.0
2005-07-28,19.75,19.98,19.72,19.8,63800,2.46916930700939,2.49792419007836,2.46541867008735,2.47542036854612,510313.325385592,0.0,1.0
2005-07-29,19.95,20.09,19.65,19.65,27900,2.49417355315632,2.51167652545917,2.45666718393592,2.45666718393592,223162.0968379,0.0,1.0
2005-08-01,20.09,20.1,19.9,20.0,45500,2.51167652545917,2.51292673776652,2.48792249161959,2.50042461469305,363938.186599443,0.0,1.0
2005-08-02,20.14,20.25,19.9,20.0,47100,2.5179275869959,2.53167992237672,2.48792249161959,2.50042461469305,376736.012941402,0.0,1.0
2005-08-03,20.21,20.3,19.95,20.03,96700,2.52667907314733,2.53793098391345,2.49417355315632,2.50417525161509,773468.629542112,0.0,1.0
2005-08-04,20.45,20.7,20.25,20.3,88800,2.55668416852365,2.58793947620731,2.53167992237672,2.53793098391345,710279.361978692,0.0,1.0
2005-08-05,20.35,20.59,20.35,20.5,58300,2.54418204545018,2.5741871408265,2.54418204545018,2.56293523006038,466320.79733511,0.0,1.0
2005-08-08,20.1,20.5,20.1,20.45,66900,2.51292673776652,2.56293523006038,2.51292673776652,2.55668416852365,535109.113923136,0.0,1.0
2005-08-09,20.48,20.48,20.1,20.11,33300,2.56043480544569,2.56043480544569,2.51292673776652,2.51417695007386,266354.760742009,0.0,1.0
2005-08-10,20.45,20.69,20.4,20.48,38800,2.55668416852365,2.58668926389996,2.55043310698691,2.56043480544569,310347.288792491,0.0,1.0
2005-08-11,20.6,20.69,20.4,20.45,43800,2.57543735313384,2.58668926389996,2.55043310698691,2.55668416852365,350340.496111113,0.0,1.0
2005-08-12,20.65,21.25,20.5,20.68,96900,2.58168841467058,2.65670115311137,2.56293523006038,2.58543905159262,775068.357834856,0.0,1.0
2005-08-15,20.8,20.95,20.41,20.6,43900,2.60044159928077,2.61919478389097,2.55168331929426,2.57543735313384,351140.360257485,0.0,1.0
2005-08-16,20.71,20.98,20.4,20.97,49700,2.58918968851466,2.62294542081301,2.55043310698691,2.62169520850567,397532.480747083,0.0,1.0
2005-08-17,20.65,20.8,20.41,20.8,41000,2.58168841467058,2.60044159928077,2.55168331929426,2.60044159928077,327944.300012684,0.0,1.0
2005-08-18,20.64,20.9,20.4,20.7,58200,2.58043820236323,2.61294372235424,2.55043310698691,2.58793947620731,465520.933188738,0.0,1.0
2005-08-19,20.66,20.66,20.3,20.65,31200,2.58293862697792,2.58293862697792,2.53793098391345,2.58168841467058,249557.61366819,0.0,1.0
2005-08-22,20.55,20.7,20.15,20.55,40600,2.56918629159711,2.58793947620731,2.51917779930325,2.56918629159711,324744.843427195,0.0,1.0
2005-08-23,20.55,20.65,20.15,20.55,44200,2.56918629159711,2.58168841467058,2.51917779930325,2.56918629159711,353539.952696602,0.0,1.0
2005-08-24,20.59,20.85,20.41,20.55,35800,2.5741871408265,2.60669266081751,2.55168331929426,2.56918629159711,286351.36440132,0.0,1.0
2005-08-25,20.4,20.55,20.27,20.45,34800,2.55043310698691,2.56918629159711,2.53418034699141,2.55668416852365,278352.722937596,0.0,1.0
2005-08-26,20.33,20.5,20.25,20.45,37700,2.54168162083549,2.56293523006038,2.53167992237672,2.55668416852365,301548.783182395,0.0,1.0
2005-08-29,20.34,20.6,20.15,20.15,37600,2.54293183314283,2.57543735313384,2.51917779930325,2.51917779930325,300748.919036024,0.0,1.0
2005-08-30,20.3,20.55,20.17,20.3,42000,2.53793098391345,2.56918629159711,2.52167822391794,2.53793098391345,335942.941476409,0.0,1.0
2005-08-31,20.2,20.3,20.05,20.05,43200,2.52542886083998,2.53793098391345,2.50667567622979,2.50667567622979,345541.311232878,0.0,1.0
2005-09-01,20.95,20.95,20.3,20.3,49900,2.61919478389097,2.61919478389097,2.53793098391345,2.53793098391345,399132.209039829,0.0,1.0
2005-09-02,21.08,21.24,20.85,21.0,86800,2.63544754388648,2.65545094080402,2.60669266081751,2.62544584542771,694282.079051244,0.0,1.0
2005-09-06,20.8,21.3,20.75,21.08,45700,2.60044159928077,2.6629522146481,2.59419053774404,2.63544754388648,365537.914892188,0.0,1.0
2005-09-07,21.18,21.2,20.5,21.05,78300,2.64794966695994,2.65045009157464,2.56293523006038,2.63169690696444,626293.626609591,0.0,1.0
2005-09-08,21.09,21.5,20.91,21.5,105800,2.63669775619382,2.68795646079503,2.61419393466159,2.68795646079503,846256.266862002,0.0,1.0
2005-09-09,21.9,22.2,21.09,21.3,75500,2.73796495308889,2.77547132230929,2.63669775619382,2.6629522146481,603897.430511164,0.0,1.0
2005-09-12,22.0,22.05,21.6,21.95,53000,2.75046707616236,2.75671813769909,2.7004585838685,2.74421601462563,423927.997577373,0.0,1.0
2005-09-13,21.8,22.0,21.61,22.0,70200,2.72546283001543,2.75046707616236,2.70170879617584,2.75046707616236,561504.630753425,0.0,1.0
2005-09-14,21.5,21.97,21.35,21.85,81600,2.68795646079503,2.74671643924032,2.66920327618483,2.73171389155216,652689.14343988,0.0,1.0
2005-09-15,22.0,22.0,21.41,21.49,59600,2.75046707616236,2.75046707616236,2.67670455002891,2.68670624848769,476719.031237951,0.0,1.0
2005-09-16,22.0,22.0,21.8,21.9,53200,2.75046707616236,2.75046707616236,2.72546283001543,2.73796495308889,425527.725870117,0.0,1.0
2005-09-19,21.9,22.2,21.75,22.0,76900,2.73796495308889,2.77547132230929,2.71921176847869,2.75046707616236,615095.528560378,0.0,1.0
2005-09-20,22.04,22.17,21.89,21.93,58700,2.75546792539174,2.77172068538725,2.73671474078155,2.74171559001093,469520.2539206,0.0,1.0
2005-09-21,21.76,22.2,21.75,22.05,74700,2.72046198078604,2.77547132230929,2.71921176847869,2.75671813769909,597498.517340184,0.0,1.0
2005-09-22,21.6,21.95,21.51,21.76,45600,2.7004585838685,2.74421601462563,2.68920667310238,2.72046198078604,364738.050745815,0.0,1.0
2005-09-23,21.8,21.95,21.61,21.7,55600,2.72546283001543,2.74421601462563,2.70170879617584,2.71296070694196,444724.465383055,0.0,1.0
2005-09-26,21.73,21.9,21.61,21.8,57700,2.716711343864,2.73796495308889,2.70170879617584,2.72546283001543,461521.612456876,0.0,1.0
2005-09-27,22.2,22.5,21.8,21.8,65300,2.77547132230929,2.81297769152968,2.72546283001543,2.72546283001543,522311.287581178,0.0,1.0
2005-09-28,22.6,22.9,22.1,22.1,36900,2.82547981460315,2.86298618382355,2.76296919923582,2.76296919923582,295149.870011416,0.0,1.0
2005-09-29,23.19,23.45,22.6,22.6,138900,2.8992423407366,2.9317478607276,2.82547981460315,2.82547981460315,1111011.29931126,0.0,1.0
2005-09-30,23.1,23.4,22.91,23.11,61700,2.88799042997048,2.92549679919087,2.86423639613089,2.88924064227782,493516.178311771,0.0,1.0
2005-10-03,23.13,23.2,22.55,23.19,73300,2.89174106689252,2.90049255304394,2.81922875306642,2.8992423407366,586300.419290969,0.0,1.0
2005-10-04,22.65,23.19,22.6,23.19,59000,2.83173087613988,2.8992423407366,2.82547981460315,2.8992423407366,471919.846359717,0.0,1.0
2005-10-05,22.73,22.89,22.5,22.75,31500,2.84173257459865,2.8617359715162,2.81297769152968,2.84423299921335,251957.206107307,0.0,1.0
2005-10-06,22.45,22.7,21.7,22.7,62700,2.80672662999295,2.83798193767661,2.71296070694196,2.83798193767661,501514.819775496,0.0,1.0
2005-10-07,22.09,22.63,22.0,22.2,39100,2.76171898692848,2.82923045152519,2.75046707616236,2.77547132230929,312746.881231609,0.0,1.0
2005-10-10,21.51,22.0,21.5,21.9,35600,2.68920667310238,2.75046707616236,2.68795646079503,2.73796495308889,284751.636108575,0.0,1.0
2005-10-11,22.48,22.5,21.5,21.5,54500,2.81047726691499,2.81297769152968,2.68795646079503,2.68795646079503,435925.959772959,0.0,1.0
2005-10-12,21.3,22.15,21.2,21.8,57500,2.70420922079054,2.8121236732634,2.69151340285255,2.76768831048046,452905.045432084,0.33,1.0
2005-10-13,21.14,21.15,20.4,21.15,55600,2.68389591208976,2.68516549388356,2.58994685934868,2.68516549388356,437939.487409112,0.0,1.0
2005-10-14,21.58,21.58,20.55,21.24,56600,2.73975751101689,2.73975751101689,2.60899058625566,2.69659173002775,445816.096894887,0.0,1.0
2005-10-17,21.89,21.95,21.15,21.65,54800,2.77911454662464,2.78673203738743,2.68516549388356,2.74864458357348,431638.199820491,0.0,1.0
2005-10-18,21.66,22.08,21.64,21.85,52200,2.74991416536728,2.80323660070681,2.74737500177968,2.77403621944945,411159.015157475,0.0,1.0
2005-10-19,21.46,21.65,20.85,21.65,55200,2.72452252949131,2.74864458357348,2.64707804006961,2.74864458357348,434788.843614801,0.0,1.0
2005-10-20,20.6,21.63,20.6,21.63,61900,2.61533849522465,2.74610541998588,2.61533849522465,2.74610541998588,487562.127169496,0.0,1.0
2005-10-21,20.53,20.88,20.12,20.85,66900,2.60645142266806,2.650886785451,2.55439856912233,2.64707804006961,526945.174598374,0.0,1.0
2005-10-24,20.5,20.99,20.13,20.41,43200,2.60264267728667,2.66485218518279,2.55566815091613,2.59121644114248,340269.529785496,0.0,1.0
2005-10-25,21.2,21.3,20.55,21.0,70700,2.69151340285255,2.70420922079054,2.60899058625566,2.66612176697659,556876.29064432,0.0,1.0
2005-10-26,21.2,21.7,20.93,21.45,40500,2.69151340285255,2.75499249254247,2.65723469442,2.72325294769751,319002.684173903,0.0,1.0
2005-10-27,21.4,22.29,21.1,21.1,23500,2.71690503872852,2.82989781837658,2.67881758491457,2.67881758491457,185100.322915722,0.0,1.0
2005-10-28,21.4,21.79,21.05,21.6,38600,2.71690503872852,2.76641872868666,2.67246967594558,2.74229667460449,304037.12615093,0.0,1.0
2005-10-31,21.47,22.1,21.26,21.3,32700,2.72579211128511,2.80577576429441,2.69913089361534,2.70420922079054,257565.130184855,0.0,1.0
2005-11-01,21.38,21.9,21.25,21.55,57400,2.71436587514092,2.78038412841844,2.69786131182154,2.7359487656355,452117.384483508,0.0,1.0
2005-11-02,21.7,21.7,21.29,21.32,38100,2.75499249254247,2.75499249254247,2.70293963899674,2.70674838437813,300098.821408042,0.0,1.0
2005-11-03,22.0,22.3,21.74,21.75,27700,2.79307994635642,2.83116740017037,2.76007081971767,2.76134040151146,218182.082755978,0.0,1.0
2005-11-04,21.71,22.0,21.51,22.0,22200,2.75626207433627,2.79307994635642,2.7308704384603,2.79307994635642,174860.730584214,0.0,1.0
2005-11-07,21.16,21.73,21.0,21.56,47600,2.68643507567736,2.75880123792387,2.66612176697659,2.73721834742929,374926.611522908,0.0,1.0
2005-11-08,21.16,21.25,21.01,21.18,17700,2.68643507567736,2.69786131182154,2.66739134877038,2.68897423926496,139415.987898224,0.0,1.0
2005-11-09,21.15,21.3,21.01,21.2,27600,2.68516549388356,2.70420922079054,2.66739134877038,2.69151340285255,217394.421807401,0.0,1.0
2005-11-10,21.19,21.28,20.8,21.28,44400,2.69024382105875,2.70167005720294,2.64073013110062,2.70167005720294,349721.461168428,0.0,1.0
2005-11-11,21.25,21.57,21.01,21.19,28500,2.69786131182154,2.73848792922309,2.66739134877038,2.69024382105875,224483.370344599,0.0,1.0
2005-11-14,21.3,21.65,20.76,21.25,28400,2.70420922079054,2.74864458357348,2.63565180392542,2.69786131182154,223695.709396021,0.0,1.0
2005-11-15,21.27,21.75,20.95,21.2,29300,2.70040047540914,2.76134040151146,2.65977385800759,2.69151340285255,230784.657933219,0.0,1.0
2005-11-16,21.3,21.65,21.2,21.35,24300,2.70420922079054,2.74864458357348,2.69151340285255,2.71055712975953,191401.610504342,0.0,1.0
2005-11-17,20.97,21.29,20.95,21.2,24700,2.66231302159519,2.70293963899674,2.65977385800759,2.69151340285255,194552.254298652,0.0,1.0
2005-11-18,21.13,21.25,20.97,21.0,27400,2.68262633029596,2.69786131182154,2.66231302159519,2.66612176697659,215819.099910246,0.0,1.0
2005-11-21,22.02,22.85,21.45,21.63,134100,2.79561910994402,2.90099439882929,2.72325294769751,2.74610541998588,1056253.33204248,0.0,1.0
2005-11-22,22.28,22.6,21.9,22.0,45200,2.82862823658278,2.86925485398433,2.78038412841844,2.79307994635642,356022.748757047,0.0,1.0
2005-11-23,23.0,23.2,22.3,22.45,98400,2.92003812573626,2.94542976161223,2.83116740017037,2.85021112707735,775058.373400298,0.0,1.0
2005-11-25,23.0,23.2,22.86,23.1,17000,2.92003812573626,2.94542976161223,2.90226398062308,2.93273394367424,133902.361258182,0.0,1.0
2005-11-28,22.5,23.3,22.3,23.25,74600,2.85655903604634,2.95812557955021,2.83116740017037,2.95177767058122,587595.067638844,0.0,1.0
2005-11-29,22.5,23.2,22.31,22.75,92200,2.85655903604634,2.94542976161223,2.83243698196417,2.8882985808913,726223.394588491,0.0,1.0
2005-11-30,22.35,22.79,22.16,22.4,73900,2.83751530913937,2.89337690806649,2.8133932550572,2.84386321810836,582081.4409988,0.0,1.0
2005-12-01,22.9,23.0,22.4,22.4,39700,2.90734230779828,2.92003812573626,2.84386321810836,2.84386321810836,312701.396585282,0.0,1.0
2005-12-02,22.9,23.25,22.8,23.0,43200,2.90734230779828,2.95177767058122,2.89464648986029,2.92003812573626,340269.529785496,0.0,1.0
2005-12-05,22.5,23.25,22.4,22.75,71200,2.85655903604634,2.95177767058122,2.84386321810836,2.8882985808913,560814.595387208,0.0,1.0
2005-12-06,22.65,23.22,22.3,22.45,77900,2.87560276295332,2.94796892519982,2.83116740017037,2.85021112707735,613587.878941902,0.0,1.0
2005-12-07,23.25,23.3,22.7,22.7,48700,2.95177767058122,2.95812557955021,2.88195067192231,2.88195067192231,383590.881957261,0.0,1.0
2005-12-08,23.3,23.65,23.05,23.1,61200,2.95812557955021,3.00256094233315,2.92638603470525,2.93273394367424,482048.500529454,0.0,1.0
2005-12-09,23.0,23.75,22.93,23.35,48500,2.92003812573626,3.01525676027114,2.91115105317967,2.9644734885192,382015.560060106,0.0,1.0
2005-12-12,23.12,23.4,22.95,23.0,61000,2.93527310726184,2.9708213974882,2.91369021676727,2.92003812573626,480473.178632299,0.0,1.0
2005-12-13,23.4,23.7,23.12,23.2,51500,2.9708213974882,3.00890885130215,2.93527310726184,2.94542976161223,405645.388517432,0.0,1.0
2005-12-14,23.32,23.5,23.12,23.5,61000,2.96066474313781,2.98351721542618,2.93527310726184,2.98351721542618,480473.178632298,0.0,1.0
2005-12-15,23.7,23.7,23.23,23.23,45100,3.00890885130215,3.00890885130215,2.94923850699362,2.94923850699362,355235.087808469,0.0,1.0
2005-12-16,24.1,24.2,23.6,23.65,44500,3.05969212305408,3.07238794099207,2.99621303336416,3.00256094233315,350509.122117005,0.0,1.0
2005-12-19,23.85,24.22,23.6,24.2,65200,3.02795257820912,3.07492710457966,2.99621303336416,3.07238794099207,513554.938472555,0.0,1.0
2005-12-20,23.65,24.0,23.55,23.75,47700,3.00256094233315,3.0469963051161,2.98986512439517,3.01525676027114,375714.272471486,0.0,1.0
2005-12-21,24.05,24.05,23.62,23.65,36400,3.05334421408509,3.05334421408509,2.99875219695176,3.00256094233315,286708.585282224,0.0,1.0
2005-12-22,23.6,24.0,23.6,24.0,56300,2.99621303336416,3.0469963051161,2.99621303336416,3.0469963051161,443453.114049155,0.0,1.0
2005-12-23,23.71,24.15,23.6,23.6,43400,3.01017843309595,3.06604003202307,2.99621303336416,2.99621303336416,341844.851682651,0.0,1.0
2005-12-27,23.85,24.0,23.6,23.76,46800,3.02795257820912,3.0469963051161,2.99621303336416,3.01652634206494,368625.323934288,0.0,1.0
2005-12-28,23.7399,24.0,23.6,23.9,31100,3.0139744826594,3.0469963051161,2.99621303336416,3.03430048717811,244962.555007615,0.0,1.0
2005-12-29,23.75,24.05,23.6,23.64,37600,3.01525676027114,3.05334421408509,2.99621303336416,3.00129136053936,296160.516665154,0.0,1.0
2005-12-30,23.75,24.0,23.65,23.85,16700,3.01525676027114,3.0469963051161,3.00256094233315,3.02795257820912,131539.378412449,0.0,1.0
2006-01-03,23.77,23.95,23.62,23.8,46200,3.01779592385873,3.04064839614711,2.99875219695176,3.02160466924013,363899.358242823,0.0,1.0
2006-01-04,24.2,24.4,23.94,23.95,38700,3.07238794099207,3.09777957686803,3.03937881435331,3.04064839614711,304824.787099507,0.0,1.0
2006-01-05,24.89,24.89,24.05,24.05,45400,3.15998908476415,3.15998908476415,3.05334421408509,3.05334421408509,357598.070654203,0.0,1.0
2006-01-06,25.15,25.45,25.0,25.14,81000,3.19299821140291,3.23108566521686,3.17395448449594,3.19172862960911,638005.368347806,0.0,1.0
2006-01-09,25.0,25.75,24.75,25.16,69200,3.17395448449594,3.26917311903081,3.14221493965098,3.19426779319671,545061.376415656,0.0,1.0
2006-01-10,24.7,25.26,24.7,25.01,75500,3.13586703068198,3.20696361113469,3.13586703068198,3.17522406628973,594684.016176042,0.0,1.0
2006-01-11,24.6,24.7,24.2,24.2,49900,3.16506741193935,3.17793353963016,3.11360290117611,3.11360290117611,387840.080552295,0.33,1.0
2006-01-12,24.389,24.52,24.16,24.45,78200,3.13791988251174,3.1547745097867,3.10845645009978,3.14576822040313,607797.48094568,0.0,1.0
2006-01-13,24.3,24.5,24.17,24.5,61500,3.12646902886692,3.15220128424854,3.10974306286886,3.15220128424854,477999.297674671,0.0,1.0
2006-01-17,24.22,24.4025,24.06,24.4,48400,3.11617612671427,3.13965680975,3.09559032240897,3.13933515655773,376181.561096815,0.0,1.0
2006-01-18,24.0,24.45,23.85,24.2,58300,3.08787064579448,3.14576822040313,3.06857145425827,3.11360290117611,453127.789502983,0.0,1.0
2006-01-19,24.1,24.28,23.9,24.05,36100,3.10073677348529,3.12389580332875,3.07500451810367,3.09430370963989,280581.701561881,0.0,1.0
2006-01-20,24.77,24.77,24.29,24.35,43400,3.18693982901372,3.18693982901372,3.12518241609783,3.13290209271232,337319.82957855,0.0,1.0
2006-01-23,24.55,25.0,24.18,24.9,50200,3.15863434809394,3.21653192270259,3.11102967563794,3.20366579501178,390171.784443391,0.0,1.0
2006-01-24,24.9,25.2,24.26,24.6,53900,3.20366579501178,3.24226417808421,3.12132257779059,3.16506741193935,418929.465766907,0.0,1.0
2006-01-25,24.62,25.3,24.5,25.15,49500,3.16764063747751,3.25513030577502,3.15220128424854,3.2358311142388,384731.142030834,0.0,1.0
2006-01-26,24.5,24.75,23.5,24.4,144600,3.15220128424854,3.18436660347556,3.02354000734043,3.13933515655773,1123881.27550825,0.0,1.0
2006-01-27,24.6,24.74,24.3,24.5,39600,3.16506741193935,3.18307999070648,3.12646902886692,3.15220128424854,307784.913624667,0.0,1.0
2006-01-30,24.61,25.05,24.22,24.65,57500,3.16635402470843,3.22296498654799,3.11617612671427,3.17150047578475,446909.912460059,0.0,1.0
2006-01-31,24.75,24.92,24.45,24.67,41900,3.18436660347556,3.20623902054994,3.14576822040313,3.17407370132291,325661.31012307,0.0,1.0
2006-02-01,24.7,24.91,24.5,24.8,39300,3.17793353963016,3.20495240778086,3.15220128424854,3.19079966732097,305453.209733571,0.0,1.0
2006-02-02,24.85,24.86,24.15,24.78,45100,3.19723273116637,3.19851934393545,3.1071698373307,3.18822644178281,350532.81829476,0.0,1.0
2006-02-03,24.87,24.92,24.65,24.82,29900,3.19980595670453,3.20623902054994,3.17150047578475,3.19337289285913,232393.154479231,0.0,1.0
2006-02-06,24.9,24.91,24.55,24.76,39800,3.20366579501178,3.20495240778086,3.15863434809394,3.18565321624464,309339.382885397,0.0,1.0
2006-02-07,24.64,24.9,24.5,24.75,36600,3.17021386301567,3.20366579501178,3.15220128424854,3.18436660347556,284467.874713707,0.0,1.0
2006-02-08,24.45,24.7,24.3,24.54,45100,3.14576822040313,3.17793353963016,3.12646902886692,3.15734773532486,350532.81829476,0.0,1.0
2006-02-09,24.25,24.8,24.25,24.7,45800,3.12003596502151,3.19079966732097,3.12003596502151,3.17793353963016,355973.460707317,0.0,1.0
2006-02-10,23.9,24.4,23.8,24.26,34900,3.07500451810367,3.13933515655773,3.06213839041286,3.12132257779059,271254.885997497,0.0,1.0
2006-02-13,23.98,24.2,23.91,24.1,39500,3.08529742025632,3.11360290117611,3.07629113087276,3.10073677348529,307007.678994302,0.0,1.0
2006-02-14,23.35,23.99,23.35,23.99,58100,3.00424081580422,3.0865840330254,3.00424081580422,3.0865840330254,451573.320242251,0.0,1.0
2006-02-15,23.65,23.7,23.4,23.5,28600,3.04283919887665,3.04927226272205,3.01067387964962,3.02354000734043,222289.104284482,0.0,1.0
2006-02-16,23.6,23.75,23.38,23.55,57900,3.03640613503124,3.05570532656746,3.00810065411146,3.02997307118584,450018.850981521,0.0,1.0
2006-02-17,23.68,23.75,23.21,23.75,49000,3.04669903718389,3.05570532656746,2.98622823703708,3.05570532656746,380844.968879007,0.0,1.0
2006-02-21,23.32,23.8,23.3,23.7,51700,3.00038097749697,3.06213839041286,2.99780775195881,3.04927226272205,401830.303898871,0.0,1.0
2006-02-22,23.4,23.57,23.25,23.4,35000,3.01067387964962,3.032546296724,2.99137468811341,3.01067387964962,272032.120627862,0.0,1.0
2006-02-23,23.55,23.65,23.47,23.55,44900,3.02997307118584,3.04283919887665,3.01968016903319,3.02997307118584,348978.349034029,0.0,1.0
2006-02-24,23.65,23.7,23.35,23.7,45300,3.04283919887665,3.04927226272205,3.00424081580422,3.04927226272205,352087.28755549,0.0,1.0
2006-02-27,23.68,24.0,23.67,23.67,39700,3.04669903718389,3.08787064579448,3.04541242441481,3.04541242441481,308562.148255032,0.0,1.0
2006-02-28,23.55,23.83,23.46,23.8,69300,3.02997307118584,3.06599822872011,3.01839355626411,3.06213839041286,538623.598843167,0.0,1.0
2006-03-01,23.67,23.85,23.55,23.75,39400,3.04541242441481,3.06857145425827,3.02997307118584,3.05570532656746,306230.444363936,0.0,1.0
2006-03-02,23.44,23.69,23.3,23.57,25400,3.01582033072595,3.04798564995297,2.99780775195881,3.032546296724,197417.596112791,0.0,1.0
2006-03-03,23.58,23.68,23.34,23.44,61300,3.03383290949308,3.04669903718389,3.00295420303514,3.01582033072595,476444.828413942,0.0,1.0
2006-03-06,23.06,24.5,23.06,23.65,104800,2.96692904550087,3.15220128424854,2.96692904550087,3.04283919887665,814541.892622855,0.0,1.0
2006-03-07,23.3,23.3,22.71,23.06,46200,2.99780775195881,2.99780775195881,2.92189759858303,2.96692904550087,359082.399228778,0.0,1.0
2006-03-08,22.74,23.46,22.54,23.2,52000,2.92575743689027,3.01839355626411,2.90002518150865,2.984941624268,404162.007789967,0.0,1.0
2006-03-09,22.28,22.6,22.1,22.6,55700,2.86657324951255,2.90774485812314,2.84341421966909,2.90774485812314,432919.689113483,0.0,1.0
2006-03-10,22.2,22.47,21.85,22.11,73800,2.8562803473599,2.89101889212509,2.81124890044206,2.84470083243817,573599.157209606,0.0,1.0
2006-03-13,22.2,22.35,22.0,22.1,47100,2.8562803473599,2.87557953889611,2.83054809197828,2.84341421966909,366077.510902066,0.0,1.0
2006-03-14,22.35,22.38,22.05,22.2,57300,2.87557953889611,2.87943937720336,2.83698115582368,2.8562803473599,445355.443199329,0.0,1.0
2006-03-15,22.99,23.0,22.2,22.2,60300,2.9579227561173,2.95920936888638,2.8562803473599,2.8562803473599,468672.482110288,0.0,1.0
2006-03-16,23.26,23.35,22.74,22.74,36800,2.99266130088249,3.00424081580422,2.92575743689027,2.92575743689027,286022.343974438,0.0,1.0
2006-03-17,23.26,23.52,23.16,23.29,31600,2.99266130088249,3.02611323287859,2.97979517319168,2.99652113918973,245606.143195441,0.0,1.0
2006-03-20,22.78,23.16,22.6,23.16,42200,2.9309038879666,2.97979517319168,2.90774485812314,2.97979517319168,327993.014014165,0.0,1.0
2006-03-21,22.69,22.8,22.45,22.8,50200,2.91932437304487,2.93347711350476,2.88844566658692,2.93347711350476,390171.784443391,0.0,1.0
2006-03-22,22.73,22.85,22.64,22.77,38600,2.92447082412119,2.93991017735017,2.91289130919946,2.92961727519752,300012.567321014,0.0,1.0
2006-03-23,22.67,23.0,22.4,22.84,90600,2.91675114750671,2.95920936888638,2.88201260274152,2.93862356458108,704174.57511098,0.0,1.0
2006-03-24,22.4,22.7,22.22,22.65,68000,2.88201260274152,2.92061098581395,2.85885357289806,2.91417792196854,528519.548648418,0.0,1.0
2006-03-27,22.25,22.4,22.15,22.35,102300,2.8627134112053,2.88201260274152,2.84984728351449,2.87557953889611,795111.026863724,0.0,1.0
2006-03-28,22.35,22.59,22.15,22.25,119200,2.87557953889611,2.90645824535406,2.84984728351449,2.8627134112053,926463.679395463,0.0,1.0
2006-03-29,22.46,22.66,22.36,22.36,168100,2.889732279356,2.91546453473763,2.87686615166519,2.87686615166519,1306531.41364411,0.0,1.0
2006-03-30,22.4,22.48,22.0,22.36,141000,2.88201260274152,2.89230550489417,2.83054809197828,2.87686615166519,1095900.8288151,0.0,1.0
2006-03-31,22.46,22.57,22.26,22.4,47700,2.889732279356,2.9038850198159,2.86400002397438,2.88201260274152,370740.918684259,0.0,1.0
2006-04-03,22.77,22.8,22.47,22.48,34600,2.92961727519752,2.93347711350476,2.89101889212509,2.89230550489417,268923.182106401,0.0,1.0
2006-04-04,22.76,22.83,22.53,22.77,53800,2.92833066242844,2.937336951812,2.89873856873957,2.92961727519752,418152.231136542,0.0,1.0
2006-04-05,23.07,23.1,22.76,22.76,85000,2.96821565826995,2.97207549657719,2.92833066242844,2.92833066242844,660649.435810522,0.0,1.0
2006-04-06,23.26,23.38,22.85,22.85,68100,2.99266130088249,3.00810065411146,2.93991017735017,2.93991017735017,529296.783278783,0.0,1.0
2006-04-07,23.15,23.54,23.15,23.2,85800,2.9785085604226,3.02868645841676,2.9785085604226,2.984941624268,666867.312853444,0.0,1.0
2006-04-10,22.98,23.3,22.8,22.95,88600,2.95663614334822,2.99780775195881,2.93347711350476,2.95277630504098,688629.882503674,0.0,1.0
2006-04-11,22.57,22.85,22.52,22.7,68300,2.94762985396465,2.98419770328278,2.94109988087213,2.96460778400521,522973.058481748,0.34,1.0
2006-04-12,22.56,22.58,22.36,22.42,91300,2.94632385934615,2.94893584858316,2.92020396697606,2.92803993468708,699084.04450049,0.0,1.0
2006-04-13,22.85,22.85,22.45,22.56,39200,2.98419770328278,2.98419770328278,2.9319579185426,2.94632385934615,300154.376171076,0.0,1.0
2006-04-17,22.6,22.73,22.5,22.73,48900,2.95154783782017,2.96852576786072,2.93848789163512,2.96852576786072,374427.270274633,0.0,1.0
2006-04-18,22.72,22.81,22.55,22.55,87500,2.96721977324222,2.97897372480876,2.94501786472764,2.94501786472764,669987.446810437,0.0,1.0
2006-04-19,23.19,23.22,22.7,22.75,86500,3.02860152031193,3.03251950416744,2.96460778400521,2.97113775709773,662330.447418318,0.0,1.0
2006-04-20,23.7,23.79,23.32,23.34,80900,3.09520724585566,3.1069611974222,3.04557945035249,3.0481914395895,619451.25082245,0.0,1.0
2006-04-21,23.92,24.01,23.75,23.75,81900,3.12393912746276,3.1356930790293,3.10173721894818,3.10173721894818,627108.250214569,0.0,1.0
2006-04-24,24.15,24.6,23.92,23.92,59900,3.15397700368836,3.21274676152106,3.12393912746276,3.12393912746276,458654.263587946,0.0,1.0
2006-04-25,24.31,24.31,23.8,23.8,147900,3.17487291758443,3.17487291758443,3.10826719204071,3.10826719204071,1132470.21009444,0.0,1.0
2006-04-26,24.1,24.45,24.1,24.21,42500,3.14744703059584,3.1931568422435,3.14744703059584,3.16181297139939,325422.47416507,0.0,1.0
2006-04-27,23.88,24.05,23.62,23.92,50900,3.11871514898874,3.14091705750332,3.08475928890762,3.12393912746276,389741.269058872,0.0,1.0
2006-04-28,23.41,23.71,23.25,23.68,88600,3.05733340191903,3.09651324047416,3.03643748802296,3.09259525661865,678410.146141769,0.0,1.0
2006-05-01,23.99,23.99,23.51,23.55,50000,3.13308108979229,3.13308108979229,3.07039334810408,3.07561732657809,382849.969605964,0.0,1.0
2006-05-02,24.49,24.49,23.85,24.07,48500,3.19838082071752,3.19838082071752,3.11479716513323,3.14352904674033,371364.470517785,0.0,1.0
2006-05-03,24.75,24.9,24.45,24.45,52500,3.23233668079863,3.2519266000762,3.1931568422435,3.1931568422435,401992.468086263,0.0,1.0
2006-05-04,24.81,25.1,24.75,24.75,41600,3.24017264850966,3.27804649244629,3.23233668079863,3.23233668079863,318531.174712162,0.0,1.0
2006-05-05,24.98,25.12,24.84,24.84,40600,3.26237455702424,3.2806584816833,3.24409063236517,3.24409063236517,310874.175320043,0.0,1.0
2006-05-08,25.25,25.45,25.1,25.1,21700,3.29763641172386,3.32375630409395,3.27804649244629,3.27804649244629,166156.886808988,0.0,1.0
2006-05-09,25.46,25.6,25.1,25.35,42500,3.32506229871245,3.34334622337151,3.27804649244629,3.3106963579089,325422.47416507,0.0,1.0
2006-05-10,25.65,25.75,25.49,25.54,43900,3.34987619646404,3.36293614264908,3.32898028256797,3.33551025566049,336142.273314036,0.0,1.0
2006-05-11,25.5,25.7,25.3,25.7,41100,3.33028627718647,3.35640616955656,3.30416638481638,3.35640616955656,314702.675016103,0.0,1.0
2006-05-12,25.1,25.4,25.1,25.4,24200,3.27804649244629,3.31722633100142,3.27804649244629,3.31722633100142,185299.385289287,0.0,1.0
2006-05-15,24.6,24.96,24.4,24.95,29800,3.21274676152106,3.25976256778723,3.18662686915097,3.25845657316872,228178.581885155,0.0,1.0
2006-05-16,24.4499,24.69,24.39,24.65,29200,3.19314378229731,3.22450071308761,3.18532087453247,3.21927673461359,223584.382249883,0.0,1.0
2006-05-17,23.7,24.47,23.6,24.4,44800,3.09520724585566,3.19576883148051,3.08214729967062,3.18662686915097,343033.572766944,0.0,1.0
2006-05-18,23.94,23.99,23.7001,23.76,18000,3.12655111669977,3.13308108979229,3.09522030580185,3.10304321356669,137825.989058147,0.0,1.0
2006-05-19,23.78,23.95,23.65,23.85,13700,3.1056552028037,3.12785711131827,3.08867727276314,3.11479716513323,104900.891672034,0.0,1.0
2006-05-22,23.05,23.78,22.9,23.78,41700,3.01031759565287,3.1056552028037,2.9907276763753,3.1056552028037,319296.874651374,0.0,1.0
2006-05-23,23.03,23.2,22.95,23.13,39500,3.00770560641586,3.02990751493044,2.99725764946782,3.0207655526009,302451.475988712,0.0,1.0
2006-05-24,22.76,23.05,22.75,22.98,32500,2.97244375171624,3.01031759565287,2.97113775709773,3.00117563332334,248852.480243877,0.0,1.0
2006-05-25,23.03,23.03,22.7,22.75,49100,3.00770560641586,3.00770560641586,2.96460778400521,2.97113775709773,375958.670153057,0.0,1.0
2006-05-26,22.97,23.18,22.9,23.08,25400,2.99986963870483,3.02729552569343,2.9907276763753,3.01423557950838,194487.78455983,0.0,1.0
2006-05-30,23.1,23.14,22.95,22.96,34400,3.01684756874539,3.02207154721941,2.99725764946782,2.99856364408633,263400.779088903,0.0,1.0
2006-05-31,23.09,23.1,23.0,23.1,10200,3.01554157412689,3.01684756874539,3.00378762256035,3.01684756874539,78101.3937996166,0.0,1.0
2006-06-01,23.25,23.28,23.03,23.03,20300,3.03643748802296,3.04035547187847,3.00770560641586,3.00770560641586,155437.087660021,0.0,1.0
2006-06-02,23.81,23.85,23.45,23.5,16400,3.10957318665921,3.11479716513323,3.06255738039305,3.06908735348557,125574.790030756,0.0,1.0
2006-06-05,23.35,23.75,23.2,23.75,18600,3.049497434208,3.10173721894818,3.02990751493044,3.10173721894818,142420.188693419,0.0,1.0
2006-06-06,22.64,23.19,22.4,22.8,57700,2.95677181629418,3.02860152031193,2.92542794545008,2.97766773019026,441808.864925283,0.0,1.0
2006-06-07,22.39,22.62,22.29,22.5,43300,2.92412195083157,2.95415982705717,2.91106200464653,2.93848789163512,331548.073678765,0.0,1.0
2006-06-08,22.58,22.6,22.25,22.26,20700,2.94893584858316,2.95154783782017,2.90583802617251,2.90714402079101,158499.887416869,0.0,1.0
2006-06-09,22.67,22.75,22.45,22.6,31000,2.9606898001497,2.97113775709773,2.9319579185426,2.95154783782017,237366.981155698,0.0,1.0
2006-06-12,22.19,22.65,22.15,22.5,37700,2.89800205846148,2.95807781091269,2.89277807998746,2.93848789163512,288668.877082897,0.0,1.0
2006-06-13,21.33,22.12,21.16,22.11,98000,2.78568652127009,2.88886009613195,2.76348461275552,2.88755410151344,750385.940427691,0.0,1.0
2006-06-14,21.86,21.95,21.2,21.2,38400,2.85490423605083,2.86665818761737,2.76870859122954,2.76870859122954,294028.776657381,0.0,1.0
2006-06-15,22.65,22.65,21.7701,21.87,29800,2.95807781091269,2.95807781091269,2.84316334443048,2.85621023066934,228178.581885155,0.0,1.0
2006-06-16,22.26,22.65,22.03,22.65,27300,2.90714402079101,2.95807781091269,2.87710614456541,2.95807781091269,209036.083404857,0.0,1.0
2006-06-19,22.25,22.4,22.15,22.22,9100,2.90583802617251,2.92542794545008,2.89277807998746,2.90192004231699,69678.6944682855,0.0,1.0
2006-06-20,22.19,22.73,22.06,22.2,32700,2.89800205846148,2.96852576786072,2.88102412842092,2.89930805307999,250383.880122301,0.0,1.0
2006-06-21,22.35,22.5,22.1,22.15,21100,2.91889797235755,2.93848789163512,2.88624810689494,2.89277807998746,161562.687173717,0.0,1.0
2006-06-22,21.92,22.35,21.8,22.35,30000,2.86274020376186,2.91889797235755,2.84706826833981,2.91889797235755,229709.981763579,0.0,1.0
2006-06-23,22.3,22.38,21.95,21.95,21900,2.91236799926503,2.92281595621307,2.86665818761737,2.86665818761737,167688.286687412,0.0,1.0
2006-06-26,22.4,22.4,22.06,22.2,20300,2.92542794545008,2.92542794545008,2.88102412842092,2.89930805307999,155437.087660021,0.0,1.0
2006-06-27,22.04,22.4,22.02,22.4,22200,2.87841213918391,2.92542794545008,2.8758001499469,2.92542794545008,169985.386505048,0.0,1.0
2006-06-28,22.55,22.55,22.05,22.15,23000,2.94501786472764,2.94501786472764,2.87971813380242,2.89277807998746,176110.986018744,0.0,1.0
2006-06-29,23.35,23.35,22.45,22.55,34200,3.049497434208,3.049497434208,2.9319579185426,2.94501786472764,261869.37921048,0.0,1.0
2006-06-30,23.03,23.27,23.03,23.2,21900,3.00770560641586,3.03904947725997,3.00770560641586,3.02990751493044,167688.286687412,0.0,1.0
2006-07-03,23.4,23.4,23.05,23.1,4100,3.05602740730053,3.05602740730053,3.01031759565287,3.01684756874539,31393.697507689,0.0,1.0
2006-07-05,23.17,23.45,23.05,23.4,18300,3.02598953107492,3.06255738039305,3.01031759565287,3.05602740730053,140123.088875783,0.0,1.0
2006-07-06,23.25,23.5,23.0,23.0,23800,3.03643748802296,3.06908735348557,3.00378762256035,3.00378762256035,182236.585532439,0.0,1.0
2006-07-07,22.93,23.35,22.85,23.35,13200,2.99464566023081,3.049497434208,2.98419770328278,3.049497434208,101072.391975975,0.0,1.0
2006-07-10,22.82,22.92,22.75,22.9,16200,2.98027971942726,2.99333966561231,2.97113775709773,2.9907276763753,124043.390152333,0.0,1.0
2006-07-11,22.79,22.9,22.57,22.9,19800,2.97636173557175,2.9907276763753,2.94762985396465,2.9907276763753,151608.587963962,0.0,1.0
2006-07-12,22.15,22.49,21.86,22.39,48300,2.93718189701662,2.98226730762545,2.89872669385026,2.9690068927405,364241.997094791,0.34,1.0
2006-07-13,22.0999,22.2,21.95,22.15,17200,2.93053842915926,2.94381210445909,2.91066106724671,2.93718189701662,129709.36542506,0.0,1.0
2006-07-14,21.97,22.05,21.75,21.75,29400,2.9133131502237,2.92392148213166,2.88414023747681,2.88414023747681,221712.519970743,0.0,1.0
2006-07-17,21.52,22.0,21.5,21.85,38100,2.85364128324143,2.91729127468919,2.85098920026444,2.89740065236176,287321.32690086,0.0,1.0
2006-07-18,21.4,21.63,21.15,21.43,23400,2.83772878537948,2.86822773961487,2.80457774816711,2.84170690984497,176465.066915489,0.0,1.0
2006-07-19,21.78,21.78,21.37,21.4,22700,2.8881183619423,2.8881183619423,2.833750660914,2.83772878537948,171186.197392376,0.0,1.0
2006-07-20,21.49,21.85,21.39,21.65,27100,2.84966315877594,2.89740065236176,2.83640274389099,2.87087982259186,204367.662966229,0.0,1.0
2006-07-21,21.19,21.46,21.13,21.35,20800,2.80988191412109,2.84568503431045,2.80192566519012,2.83109857793701,156857.837258212,0.0,1.0
2006-07-24,21.46,21.46,21.19,21.19,33900,2.84568503431045,2.84568503431045,2.80988191412109,2.80988191412109,255648.109762183,0.0,1.0
2006-07-25,21.58,21.58,21.2,21.2,28800,2.8615975321724,2.8615975321724,2.81120795560958,2.81120795560958,217187.774665217,0.0,1.0
2006-07-26,21.75,21.87,21.5,21.5,29900,2.88414023747681,2.90005273533875,2.85098920026444,2.85098920026444,225483.141058681,0.0,1.0
2006-07-27,21.58,21.84,21.53,21.8,23500,2.8615975321724,2.89607461087327,2.85496732472992,2.89077044491929,177219.191133076,0.0,1.0
2006-07-28,21.66,21.75,21.55,21.65,19100,2.87220586408036,2.88414023747681,2.85761940770691,2.87087982259186,144037.725559224,0.0,1.0
2006-07-31,21.55,21.72,21.52,21.68,17300,2.85761940770691,2.88016211301133,2.85364128324143,2.87485794705735,130463.489642648,0.0,1.0
2006-08-01,21.4,21.6,21.2,21.55,56000,2.83772878537948,2.86424961514939,2.81120795560958,2.85761940770691,422309.561849034,0.0,1.0
2006-08-02,21.48,21.73,21.3,21.3,35700,2.84833711728744,2.88148815449982,2.82446837049453,2.82446837049453,269222.345678759,0.0,1.0
2006-08-03,21.7,21.75,21.34,21.44,26600,2.87751003003434,2.88414023747681,2.82977253644851,2.84303295133346,200597.041878291,0.0,1.0
2006-08-04,21.73,21.99,21.73,21.8,15900,2.88148815449982,2.91596523320069,2.88148815449982,2.89077044491929,119905.750596422,0.0,1.0
2006-08-07,21.61,21.76,21.5,21.6,17400,2.86557565663788,2.88546627896531,2.85098920026444,2.86424961514939,131217.613860235,0.0,1.0
2006-08-08,21.61,21.65,21.47,21.6,42100,2.86557565663788,2.87087982259186,2.84701107579895,2.86424961514939,317486.295604363,0.0,1.0
2006-08-09,21.4,21.75,21.4,21.73,28600,2.83772878537948,2.88414023747681,2.83772878537948,2.88148815449982,215679.526230042,0.0,1.0
2006-08-10,21.3,21.43,21.16,21.4,28000,2.82446837049453,2.84170690984497,2.8059037896556,2.83772878537948,211154.780924517,0.0,1.0
2006-08-11,21.35,21.42,21.29,21.4,17800,2.83109857793701,2.84038086835647,2.82314232900604,2.83772878537948,134234.110730586,0.0,1.0
2006-08-14,21.3,21.5,21.27,21.42,27100,2.82446837049453,2.85098920026444,2.82049024602905,2.84038086835647,204367.662966229,0.0,1.0
2006-08-15,21.1,21.33,21.0,21.32,35900,2.79794754072463,2.82844649496002,2.78468712583968,2.82712045347152,270730.594113934,0.0,1.0
2006-08-16,21.28,21.38,21.23,21.25,27700,2.82181628751754,2.83507670240249,2.81518608007507,2.81783816305206,208892.408271754,0.0,1.0
2006-08-17,21.37,21.4,21.25,21.25,18200,2.833750660914,2.83772878537948,2.81783816305206,2.81783816305206,137250.607600936,0.0,1.0
2006-08-18,21.5,21.5,21.3,21.37,24900,2.85098920026444,2.85098920026444,2.82446837049453,2.833750660914,187776.930179302,0.0,1.0
2006-08-21,21.5,21.5,21.37,21.43,23700,2.85098920026444,2.85098920026444,2.833750660914,2.84170690984497,178727.439568251,0.0,1.0
2006-08-22,21.53,21.7,21.45,21.56,19700,2.85496732472992,2.87751003003434,2.84435899282196,2.85894544919541,148562.470864749,0.0,1.0
2006-08-23,21.41,21.49,21.31,21.45,30700,2.83905482686798,2.84966315877594,2.82579441198303,2.84435899282196,231516.134799381,0.0,1.0
2006-08-24,21.44,21.49,21.25,21.49,18600,2.84303295133346,2.84966315877594,2.81783816305206,2.84966315877594,140267.104471286,0.0,1.0
2006-08-25,21.45,21.5,21.31,21.47,28000,2.84435899282196,2.85098920026444,2.82579441198303,2.84701107579895,211154.780924517,0.0,1.0
2006-08-28,21.3,21.5,21.27,21.39,28500,2.82446837049453,2.85098920026444,2.82049024602905,2.83640274389099,214925.402012455,0.0,1.0
2006-08-29,21.42,21.47,21.14,21.21,24700,2.84038086835647,2.84701107579895,2.80325170667861,2.81253399709808,186268.681744128,0.0,1.0
2006-08-30,21.25,21.48,21.18,21.43,29900,2.81783816305206,2.84833711728744,2.80855587263259,2.84170690984497,225483.14105868,0.0,1.0
2006-08-31,21.48,21.5,21.26,21.3,18600,2.84833711728744,2.85098920026444,2.81916420454055,2.82446837049453,140267.104471286,0.0,1.0
2006-09-01,21.54,21.58,21.36,21.5,33400,2.85629336621842,2.8615975321724,2.8324246194255,2.85098920026444,251877.488674245,0.0,1.0
2006-09-05,21.48,21.52,21.3,21.5,31000,2.84833711728744,2.85364128324143,2.82446837049453,2.85098920026444,233778.507452144,0.0,1.0
2006-09-06,21.38,21.65,21.37,21.48,39400,2.83507670240249,2.87087982259186,2.833750660914,2.84833711728744,297124.941729499,0.0,1.0
2006-09-07,21.32,21.5,21.26,21.44,25500,2.82712045347152,2.85098920026444,2.81916420454055,2.84303295133346,192301.675484828,0.0,1.0
2006-09-08,21.41,21.47,21.31,21.34,10800,2.83905482686798,2.84701107579895,2.82579441198303,2.82977253644851,81445.4154994564,0.0,1.0
2006-09-11,21.17,21.34,21.07,21.34,27500,2.8072298311441,2.82977253644851,2.79396941625915,2.82977253644851,207384.159836579,0.0,1.0
2006-09-12,21.21,21.33,21.1,21.13,28800,2.81253399709808,2.82844649496002,2.79794754072463,2.80192566519012,217187.774665217,0.0,1.0
2006-09-13,20.95,21.183,20.82,21.13,48600,2.77805691839721,2.80895368507914,2.76081837904677,2.80192566519012,366504.369747553,0.0,1.0
2006-09-14,20.65,20.99,20.48,20.86,45800,2.73827567374235,2.78336108435119,2.71573296843794,2.76612254500075,345388.891655103,0.0,1.0
2006-09-15,20.73,20.87,20.48,20.64,45000,2.74888400565031,2.76744858648924,2.71573296843794,2.73694963225386,339355.897914402,0.0,1.0
2006-09-18,20.59,20.79,20.38,20.55,51700,2.73031942481138,2.75684025458128,2.70247255355299,2.7250152588574,389882.220492769,0.0,1.0
2006-09-19,20.4,20.57,20.3,20.56,40500,2.70512463652998,2.72766734183439,2.69186422164502,2.7263413003459,305420.308122961,0.0,1.0
2006-09-20,20.53,20.55,20.31,20.46,25400,2.72236317588041,2.7250152588574,2.69319026313352,2.71308088546095,191547.55126724,0.0,1.0
2006-09-21,20.63,20.71,20.42,20.51,27600,2.73562359076536,2.74623192267332,2.70777671950697,2.71971109290342,208138.284054167,0.0,1.0
2006-09-22,20.35,20.71,20.14,20.69,47100,2.6984944290875,2.74623192267332,2.6706475578291,2.74357983969633,355192.506483741,0.0,1.0
2006-09-25,20.14,20.37,20.07,20.37,48700,2.6706475578291,2.70114651206449,2.66136526740964,2.70114651206449,367258.493965142,0.0,1.0
2006-09-26,20.1,20.11,19.8,20.02,113500,2.66534339187512,2.66666943336362,2.62556214722027,2.65473505996716,855930.986961882,0.0,1.0
2006-09-27,20.09,20.29,20.06,20.1,53700,2.66401735038663,2.69053818015653,2.66003922592114,2.66534339187512,404964.704844519,0.0,1.0
2006-09-28,20.06,20.22,20.01,20.1,56600,2.66003922592114,2.68125588973706,2.65340901847867,2.66534339187512,426834.307154559,0.0,1.0
2006-09-29,20.26,20.29,19.8,20.06,57200,2.68656005569104,2.69053818015653,2.62556214722027,2.66003922592114,431359.052460085,0.0,1.0
2006-10-02,20.63,20.64,20.25,20.25,21500,2.73562359076536,2.73694963225386,2.68523401420255,2.68523401420255,162136.706781325,0.0,1.0
2006-10-03,20.4,20.65,20.3,20.52,63300,2.70512463652998,2.73827567374235,2.69186422164502,2.72103713439192,477360.629732925,0.0,1.0
2006-10-04,20.23,20.49,20.11,20.3,45700,2.68258193122556,2.71705900992643,2.66666943336362,2.69186422164502,344634.767437515,0.0,1.0
2006-10-05,20.51,20.6699,20.2,20.3,51100,2.71971109290342,2.74091449630446,2.67860380676007,2.69186422164502,385357.475187243,0.0,1.0
2006-10-06,20.64,20.72,20.31,20.36,38500,2.73694963225386,2.74755796416182,2.69319026313352,2.699820470576,290337.82377121,0.0,1.0
2006-10-09,20.63,20.83,20.44,20.56,44500,2.73562359076536,2.76214442053526,2.71042880248396,2.7263413003459,335585.276826464,0.0,1.0
2006-10-10,20.8,20.86,20.5,20.5,41500,2.75816629606978,2.76612254500075,2.71838505141493,2.71838505141493,312961.550298837,0.0,1.0
2006-10-11,20.53,20.58,20.25,20.45,31700,2.76744858648925,2.77418859765946,2.72970452393605,2.7566645686169,235162.815012075,0.34,1.0
2006-10-12,20.53,20.57,20.4,20.55,37800,2.76744858648925,2.77284059542542,2.74992455744669,2.77014459095733,280414.965534903,0.0,1.0
2006-10-13,20.42,20.65,20.34,20.52,37800,2.75262056191478,2.78362461329775,2.74183654404244,2.7661005842552,280414.965534904,0.0,1.0
2006-10-16,20.28,20.58,20.15,20.38,52300,2.73374853063818,2.77418859765946,2.71622450159563,2.74722855297861,387981.552843267,0.0,1.0
2006-10-17,20.08,20.42,20.02,20.36,56300,2.70678848595733,2.75262056191478,2.69870047255308,2.74453254851052,417655.094169712,0.0,1.0
2006-10-18,20.01,20.23,19.91,20.22,98400,2.69735247031904,2.72700851946797,2.68387244797861,2.72566051723393,729969.116630542,0.0,1.0
2006-10-19,20.1,20.15,19.97,20.05,74800,2.70948449042542,2.71622450159563,2.69196046138287,2.70274447925521,554895.222804518,0.0,1.0
2006-10-20,20.18,20.25,20.06,20.15,70700,2.72026850829776,2.72970452393605,2.70409248148925,2.71622450159563,524479.842944912,0.0,1.0
2006-10-23,20.3,20.39,19.96,19.96,92900,2.73644453510627,2.74857655521265,2.69061245914882,2.69061245914882,689167.997306681,0.0,1.0
2006-10-24,20.29,20.44,20.2,20.35,80300,2.73509653287222,2.75531656638286,2.72296451276584,2.74318454627648,595696.342128381,0.0,1.0
2006-10-25,20.36,20.5,20.17,20.22,65500,2.74453254851052,2.76340457978712,2.71892050606372,2.72566051723393,485904.239220535,0.0,1.0
2006-10-26,20.37,20.47,20.15,20.47,45500,2.74588055074457,2.75936057308499,2.71622450159563,2.75936057308499,337536.53258831,0.0,1.0
2006-10-27,20.28,20.4,20.2,20.35,47300,2.73374853063818,2.74992455744669,2.72296451276584,2.74318454627648,350889.626185211,0.0,1.0
2006-10-30,20.27,20.34,20.18,20.26,72500,2.73240052840414,2.74183654404244,2.72026850829776,2.7310525261701,537832.936541813,0.0,1.0
2006-10-31,20.39,20.41,20.16,20.2,33000,2.74857655521265,2.75127255968073,2.71757250382967,2.72296451276584,244806.71594317,0.0,1.0
2006-11-01,20.38,20.68,20.22,20.41,105900,2.74722855297861,2.78766861999988,2.72566051723393,2.75127255968073,785607.006617627,0.0,1.0
2006-11-02,20.46,20.5,20.26,20.38,16500,2.75801257085095,2.76340457978712,2.7310525261701,2.74722855297861,122403.357971585,0.0,1.0
2006-11-03,20.51,20.6,20.38,20.5,43100,2.76475258202116,2.77688460212754,2.74722855297861,2.76340457978712,319732.407792443,0.0,1.0
2006-11-06,20.91,20.99,20.55,20.55,76100,2.81867267138286,2.8294566892552,2.77014459095733,2.77014459095733,564539.123735613,0.0,1.0
2006-11-07,21.4,21.52,20.85,20.98,84000,2.88472478085094,2.90090080765945,2.8105846579786,2.82810868702116,623144.367855342,0.0,1.0
2006-11-08,21.98,21.98,21.36,21.4,66600,2.96290891042541,2.96290891042541,2.87933277191477,2.88472478085094,494064.463085306,0.0,1.0
2006-11-09,21.75,22.07,21.6,21.73,94900,2.93190485904243,2.97504093053179,2.91168482553179,2.92920885457434,704004.767969904,0.0,1.0
2006-11-10,21.35,21.82,21.17,21.79,71200,2.87798476968073,2.94134087468073,2.85372072946797,2.9372968679786,528189.035610718,0.0,1.0
2006-11-13,21.0,21.28,20.98,21.15,41400,2.83080469148924,2.86854875404243,2.82810868702116,2.85102472499988,307121.152728704,0.0,1.0
2006-11-14,21.07,21.17,20.85,21.1,21500,2.84024070712754,2.85372072946797,2.8105846579786,2.84428471382967,159495.284629641,0.0,1.0
2006-11-15,20.95,21.15,20.87,21.06,41000,2.82406468031903,2.85102472499988,2.81328066244669,2.8388927048935,304153.79859606,0.0,1.0
2006-11-16,20.69,21.11,20.52,21.05,78900,2.78901662223392,2.84563271606371,2.7661005842552,2.83754470265945,585310.602664126,0.0,1.0
2006-11-17,20.9,20.9,20.4,20.65,45600,2.81732466914882,2.81732466914882,2.74992455744669,2.78362461329775,338278.371121471,0.0,1.0
2006-11-20,20.98,20.98,20.78,20.94,57900,2.82810868702116,2.82810868702116,2.80114864234031,2.82271667808499,429524.510700289,0.0,1.0
2006-11-21,21.54,21.55,20.95,20.99,59600,2.90359681212754,2.90494481436158,2.82406468031903,2.8294566892552,442135.765764028,0.0,1.0
2006-11-22,21.74,21.8,21.52,21.54,86900,2.93055685680839,2.93864487021264,2.90090080765945,2.90359681212754,644657.685317014,0.0,1.0
2006-11-24,21.67,21.74,21.62,21.65,9900,2.92112084117009,2.93055685680839,2.91438082999988,2.918424836702,73442.014782951,0.0,1.0
2006-11-27,21.59,21.77,21.3,21.6,111800,2.91033682329775,2.93460086351051,2.87124475851052,2.91168482553179,829375.480074133,0.0,1.0
2006-11-28,21.9,21.9,21.45,21.45,90100,2.95212489255307,2.95212489255307,2.89146479202115,2.89146479202115,668396.51837817,0.0,1.0
2006-11-29,21.79,21.95,21.64,21.9,53600,2.9372968679786,2.95886490372328,2.91707683446796,2.95212489255307,397625.453774361,0.0,1.0
2006-11-30,21.99,22.0,21.73,21.93,70200,2.96425691265945,2.96560491489349,2.92920885457434,2.95616889925519,520770.650279107,0.0,1.0
2006-12-01,21.79,22.15,21.79,21.98,36400,2.9372968679786,2.98582494840413,2.9372968679786,2.96290891042541,270029.226070648,0.0,1.0
2006-12-04,22.05,22.09,21.8,21.8,42100,2.9723449260637,2.97773693499987,2.93864487021264,2.93864487021264,312314.022460833,0.0,1.0
2006-12-05,22.22,22.3,22.02,22.1,32700,2.99526096404243,3.00604498191477,2.96830091936158,2.97908493723392,242581.200343686,0.0,1.0
2006-12-06,22.18,22.35,22.07,22.24,33900,2.98986895510626,3.01278499308498,2.97504093053179,2.99795696851051,251483.26274162,0.0,1.0
2006-12-07,22.0,22.24,22.0,22.15,43600,2.96560491489349,2.99795696851051,2.96560491489349,2.98582494840413,323441.600458249,0.0,1.0
2006-12-08,22.09,22.19,22.05,22.05,42100,2.97773693499987,2.9912169573403,2.9723449260637,2.9723449260637,312314.022460832,0.0,1.0
2006-12-11,22.03,22.1,21.99,22.0,29200,2.96964892159562,2.97908493723392,2.96425691265945,2.96560491489349,216616.851683047,0.0,1.0
2006-12-12,22.07,22.1,21.9,21.9,54100,2.97504093053179,2.97908493723392,2.95212489255307,2.95212489255307,401334.646440167,0.0,1.0
2006-12-13,22.2,22.35,22.05,22.17,49100,2.99256495957434,3.01278499308498,2.9723449260637,2.98852095287221,364242.719782111,0.0,1.0
2006-12-14,22.13,22.37,22.1,22.17,40200,2.98312894393604,3.01548099755306,2.97908493723392,2.98852095287221,298219.090330771,0.0,1.0
2006-12-15,22.3,22.38,22.13,22.13,58900,3.00604498191477,3.01682899978711,2.98312894393604,2.98312894393604,436942.8960319,0.0,1.0
2006-12-18,22.13,22.37,22.13,22.3,60700,2.98312894393604,3.01548099755306,2.98312894393604,3.00604498191477,450295.989628801,0.0,1.0
2006-12-19,22.35,22.37,22.06,22.1,35600,3.01278499308498,3.01548099755306,2.97369292829775,2.97908493723392,264094.517805359,0.0,1.0
2006-12-20,22.35,22.4987,22.25,22.37,56300,3.01278499308498,3.03282978630519,2.99930497074455,3.01548099755306,417655.094169711,0.0,1.0
2006-12-21,22.14,22.5,22.08,22.25,30700,2.98447694617009,3.03300502659562,2.97638893276583,2.99930497074455,227744.429680464,0.0,1.0
2006-12-22,21.94,22.28,21.91,22.28,47000,2.95751690148924,3.00334897744668,2.95347289478711,3.00334897744668,348664.110585727,0.0,1.0
2006-12-26,21.97,21.98,21.87,21.94,18800,2.96156090819136,2.96290891042541,2.94808088585094,2.95751690148924,139465.644234291,0.0,1.0
2006-12-27,21.45,21.55,21.3,21.4,60100,2.97099692382966,2.98484772533936,2.95022072156512,2.96407152307481,433909.907364789,0.59,1.0
2006-12-28,21.28,21.45,21.18,21.45,59800,2.94745056126318,2.97099692382966,2.93359975975348,2.97099692382966,431743.96772736,0.0,1.0
2006-12-29,21.18,21.31,21.11,21.28,53500,2.93359975975348,2.95160580171609,2.9239041986967,2.94745056126318,386259.235341368,0.0,1.0
2007-01-03,21.16,21.32,21.13,21.25,76200,2.93082959945154,2.95299088186706,2.92667435899864,2.94329532081027,550148.667906771,0.0,1.0
2007-01-04,21.22,21.25,21.08,21.08,64700,2.93914008035736,2.94329532081027,2.91974895824379,2.91974895824379,467120.981805355,0.0,1.0
2007-01-05,21.03,21.18,20.92,21.1,34700,2.91282355748894,2.93359975975348,2.89758767582828,2.92251911854573,250527.018062532,0.0,1.0
2007-01-08,21.27,21.3,21.05,21.2,28300,2.94606548111221,2.95022072156512,2.91559371779088,2.93636992005542,204320.305797396,0.0,1.0
2007-01-09,21.2001,21.36,21.1,21.32,43400,2.93638377085693,2.95853120247094,2.92251911854573,2.95299088186706,313339.267547951,0.0,1.0
2007-01-10,21.23,21.3,21.01,21.01,47900,2.94052516050833,2.95022072156512,2.910053397187,2.910053397187,345828.362109374,0.0,1.0
2007-01-11,21.32,21.36,21.12,21.12,58300,2.95299088186706,2.95853120247094,2.92528927884767,2.92528927884767,420914.269540219,0.0,1.0
2007-01-12,21.45,21.46,21.26,21.3,42400,2.97099692382966,2.97238200398063,2.94468040096124,2.95022072156512,306119.468756523,0.0,1.0
2007-01-16,21.25,21.4,21.2,21.2,47200,2.94329532081027,2.96407152307481,2.93636992005542,2.93636992005542,340774.502955375,0.0,1.0
2007-01-17,21.11,21.31,20.9,21.2,38000,2.9239041986967,2.95160580171609,2.89481751552634,2.93636992005542,274352.354074242,0.0,1.0
2007-01-18,21.03,21.2,20.95,21.05,21200,2.91282355748894,2.93636992005542,2.90174291628118,2.91559371779088,153059.734378262,0.0,1.0
2007-01-19,21.05,21.23,20.97,21.1,36800,2.91559371779088,2.94052516050833,2.90451307658312,2.92251911854573,265688.595524529,0.0,1.0
2007-01-22,20.87,21.1,20.8,21.05,49000,2.89066227507343,2.92251911854573,2.88096671401664,2.91559371779088,353770.140779944,0.0,1.0
2007-01-23,20.99,21.0275,20.82,20.82,38200,2.90728323688506,2.9124772874512,2.88373687431858,2.88373687431858,275796.313832528,0.0,1.0
2007-01-24,20.91,21.02,20.75,20.86,84100,2.89620259567731,2.91143847733797,2.87404131326179,2.88927719492246,607185.078359046,0.0,1.0
2007-01-25,20.89,21.01,20.82,20.9,58700,2.89343243537537,2.910053397187,2.88373687431858,2.89481751552634,423802.18905679,0.0,1.0
2007-01-26,21.06,21.06,20.9,20.99,40000,2.91697879794185,2.91697879794185,2.89481751552634,2.90728323688506,288791.951657097,0.0,1.0
2007-01-29,20.81,21.09,20.75,21.05,50600,2.88235179416761,2.92113403839476,2.87404131326179,2.91559371779088,365321.818846228,0.0,1.0
2007-01-30,20.72,20.96,20.6,20.81,69300,2.86988607280889,2.90312799643215,2.85326511099725,2.88235179416761,500332.05624592,0.0,1.0
2007-01-31,20.73,20.84,20.4,20.65,53000,2.87127115295986,2.88650703462052,2.82556350797786,2.8601905117521,382649.335945653,0.0,1.0
2007-02-01,20.75,20.85,20.65,20.73,55500,2.87404131326179,2.88789211477149,2.8601905117521,2.87127115295986,400698.832924223,0.0,1.0
2007-02-02,20.69,20.72,20.56,20.57,51900,2.86573083235598,2.86988607280889,2.84772479039337,2.84910987054434,374707.557275083,0.0,1.0
2007-02-05,20.64,20.74,20.62,20.66,45100,2.85880543160113,2.87265623311082,2.85603527129919,2.86157559190307,325612.925493377,0.0,1.0
2007-02-06,20.68,20.75,20.57,20.72,51500,2.86434575220501,2.87404131326179,2.84910987054434,2.86988607280889,371819.637758512,0.0,1.0
2007-02-07,20.66,20.75,20.6,20.75,102100,2.86157559190307,2.87404131326179,2.85326511099725,2.87404131326179,737141.45660474,0.0,1.0
2007-02-08,20.7,20.76,20.62,20.68,137900,2.86711591250695,2.87542639341276,2.85603527129919,2.86434575220501,995610.253337841,0.0,1.0
2007-02-09,20.6,20.8,20.5,20.68,94400,2.85326511099725,2.88096671401664,2.83941430948756,2.86434575220501,681549.00591075,0.0,1.0
2007-02-12,20.55,20.66,20.44,20.65,85300,2.8463397102424,2.86157559190307,2.83110382858174,2.8601905117521,615848.83690876,0.0,1.0
2007-02-13,20.54,20.73,20.47,20.73,64900,2.84495463009143,2.87127115295986,2.83525906903465,2.87127115295986,468564.941563641,0.0,1.0
2007-02-14,20.65,20.7,20.53,20.6,98100,2.8601905117521,2.86711591250695,2.84356954994046,2.85326511099725,708262.26143903,0.0,1.0
2007-02-15,20.71,20.76,20.65,20.65,120000,2.86850099265792,2.87542639341276,2.8601905117521,2.8601905117521,866375.85497129,0.0,1.0
2007-02-16,20.83,20.83,20.61,20.75,83600,2.88512195446955,2.88512195446955,2.85465019114822,2.87404131326179,603575.178963333,0.0,1.0
2007-02-20,20.84,20.85,20.73,20.77,76600,2.88650703462052,2.88789211477149,2.87127115295986,2.87681147356373,553036.587423341,0.0,1.0
2007-02-21,20.94,20.94,20.7,20.84,63600,2.90035783613022,2.90035783613022,2.86711591250695,2.88650703462052,459179.203134784,0.0,1.0
2007-02-22,20.97,21.0,20.79,20.85,65100,2.90451307658312,2.90866831703603,2.87958163386567,2.88789211477149,470008.901321926,0.0,1.0
2007-02-23,21.16,21.18,20.97,21.0,37300,2.93082959945154,2.93359975975348,2.90451307658312,2.90866831703603,269298.494920244,0.0,1.0
2007-02-26,21.11,21.33,21.09,21.14,74500,2.9239041986967,2.95437596201803,2.92113403839476,2.92805943914961,537875.009961343,0.0,1.0
2007-02-27,20.45,20.91,20.36,20.9,107900,2.83248890873271,2.89620259567731,2.82002318737398,2.89481751552634,779016.289595019,0.0,1.0
2007-02-28,20.59,20.66,20.41,20.42,69400,2.85188003084628,2.86157559190307,2.82694858812883,2.8283336682798,501054.036125064,0.0,1.0
2007-03-01,20.44,20.52,20.02,20.52,59500,2.83110382858174,2.84218446978949,2.77293046224102,2.84218446978949,429578.028089932,0.0,1.0
2007-03-02,20.2,20.54,20.05,20.54,59600,2.79786190495847,2.84495463009143,2.77708570269393,2.84495463009143,430300.007969075,0.0,1.0
2007-03-05,19.97,20.15,19.85,20.15,78500,2.76600506148617,2.79093650420362,2.74938409967454,2.79093650420362,566754.205127053,0.0,1.0
2007-03-06,20.29,20.33,19.76,19.76,65300,2.8103276263172,2.81586794692107,2.73691837831581,2.73691837831581,471452.86108021,0.0,1.0
2007-03-07,20.05,20.29,19.86,20.29,77800,2.77708570269393,2.8103276263172,2.75076917982551,2.8103276263172,561700.345973053,0.0,1.0
2007-03-08,20.08,20.23,20.0,20.07,50700,2.78124094314683,2.80201714541138,2.77016030193908,2.77985586299587,366043.798725371,0.0,1.0
2007-03-09,20.12,20.18,19.97,20.08,34900,2.78678126375071,2.79509174465653,2.76600506148617,2.78124094314683,251970.977820818,0.0,1.0
2007-03-12,20.12,20.18,19.87,19.87,46300,2.78678126375071,2.79509174465653,2.75215425997647,2.75215425997647,334276.68404309,0.0,1.0
2007-03-13,19.82,20.06,19.79,19.96,44700,2.74522885922163,2.7784707828449,2.74107361876872,2.7646199813352,322725.005976806,0.0,1.0
2007-03-14,19.89,19.98,19.65,19.9,49800,2.75492442027841,2.76739014163714,2.72168249665514,2.75630950042938,359545.979813086,0.0,1.0
2007-03-15,19.89,20.09,19.75,19.75,41700,2.75492442027841,2.7826260232978,2.73553329816484,2.73553329816484,301065.609602524,0.0,1.0
2007-03-16,19.88,20.0,19.71,19.95,49800,2.75353934012744,2.77016030193908,2.72999297756096,2.76323490118423,359545.979813086,0.0,1.0
2007-03-19,19.97,20.04,19.81,19.91,73900,2.76600506148617,2.77570062254296,2.74384377907066,2.75769458058035,533543.130686487,0.0,1.0
2007-03-20,20.0,20.08,19.9,19.97,75100,2.77016030193908,2.78124094314683,2.75630950042938,2.76600506148617,542206.8892362,0.0,1.0
2007-03-21,20.27,20.28,19.97,20.08,60200,2.80755746601526,2.80894254616623,2.76600506148617,2.78124094314683,434631.887243931,0.0,1.0
2007-03-22,20.21,20.3,20.01,20.29,133500,2.79924698510944,2.81171270646816,2.77154538209005,2.8103276263172,963843.138655561,0.0,1.0
2007-03-23,20.35,20.39,20.18,20.19,80900,2.81863810722301,2.82417842782689,2.79509174465653,2.7964768248075,584081.72222648,0.0,1.0
2007-03-26,20.38,20.38,20.11,20.35,46800,2.82279334767592,2.82279334767592,2.78539618359974,2.81863810722301,337886.583438804,0.0,1.0
2007-03-27,20.23,20.35,20.06,20.35,105500,2.80201714541138,2.81863810722301,2.7784707828449,2.81863810722301,761688.772495593,0.0,1.0
2007-03-28,20.07,20.22,19.94,20.22,63700,2.77985586299587,2.80063206526041,2.76184982103326,2.80063206526041,459901.183013926,0.0,1.0
2007-03-29,20.11,20.19,19.97,20.18,56100,2.78539618359974,2.7964768248075,2.76600506148617,2.79509174465653,405030.712199079,0.0,1.0
2007-03-30,20.13,20.18,20.0,20.16,33100,2.78816634390168,2.79509174465653,2.77016030193908,2.79232158435459,238975.339996248,0.0,1.0
2007-04-02,20.12,20.2,20.0,20.2,60600,2.78678126375071,2.79786190495847,2.77016030193908,2.79786190495847,437519.806760503,0.0,1.0
2007-04-03,20.24,20.29,20.06,20.06,42400,2.80340222556235,2.8103276263172,2.7784707828449,2.7784707828449,306119.468756523,0.0,1.0
2007-04-04,20.31,20.31,20.18,20.2,50000,2.81309778661913,2.81309778661913,2.79509174465653,2.79786190495847,360989.939571372,0.0,1.0
2007-04-05,20.54,20.57,20.27,20.34,120000,2.84495463009143,2.84910987054434,2.80755746601526,2.81725302707204,866375.854971292,0.0,1.0
2007-04-09,20.54,20.59,20.5,20.52,48800,2.84495463009143,2.85188003084628,2.83941430948756,2.84218446978949,352326.181021659,0.0,1.0
2007-04-10,20.56,20.56,20.5,20.54,32300,2.84772479039337,2.84772479039337,2.83941430948756,2.84495463009143,233199.500963106,0.0,1.0
2007-04-11,20.13,20.51,20.0,20.5,130400,2.83525906903465,2.88878109815701,2.816948901177,2.88737262370642,925824.390676844,0.34,1.0
2007-04-12,20.35,20.35,19.95,20.15,70700,2.86624550694759,2.86624550694759,2.80990652892405,2.83807601793582,501961.536969732,0.0,1.0
2007-04-13,20.32,20.37,20.17,20.23,75100,2.86202008359583,2.86906245584877,2.840892966837,2.84934381354053,533201.010274778,0.0,1.0
2007-04-16,20.45,20.45,20.34,20.34,88600,2.88033025145348,2.88033025145348,2.86483703249701,2.86483703249701,629049.394278899,0.0,1.0
2007-04-17,20.42,20.48,20.26,20.35,151800,2.87610482810171,2.88455567480524,2.8535692368923,2.86624550694759,1077761.82902412,0.0,1.0
2007-04-18,20.42,20.43,20.22,20.36,90100,2.87610482810171,2.8775133025523,2.84793533908994,2.86765398139818,639699.214723802,0.0,1.0
2007-04-19,20.35,20.35,20.08,20.27,87300,2.86624550694759,2.86624550694759,2.8282166967817,2.85497771134289,619819.549893318,0.0,1.0
2007-04-20,20.34,20.42,20.22,20.41,140400,2.86483703249701,2.87610482810171,2.84793533908994,2.87469635365112,996823.193642859,0.0,1.0
2007-04-23,20.27,20.37,20.14,20.27,88100,2.85497771134289,2.86906245584877,2.83666754348524,2.85497771134289,625499.454130597,0.0,1.0
2007-04-24,20.19,20.29,20.14,20.27,184500,2.84370991573818,2.85779466024406,2.83666754348524,2.85497771134289,1309927.91472299,0.0,1.0
2007-04-25,20.46,20.48,20.18,20.18,122300,2.88173872590407,2.88455567480524,2.84230144128759,2.84230144128759,868315.360274371,0.0,1.0
2007-04-26,20.48,20.52,20.35,20.49,71700,2.88455567480524,2.8901895726076,2.86624550694759,2.88596414925583,509061.417266333,0.0,1.0
2007-04-27,20.41,20.48,20.33,20.48,66300,2.87469635365112,2.88455567480524,2.86342855804642,2.88455567480524,470722.063664685,0.0,1.0
2007-04-30,20.31,20.43,20.25,20.41,34700,2.86061160914524,2.8775133025523,2.85216076244171,2.87469635365112,246365.846292074,0.0,1.0
2007-05-01,20.36,20.41,20.25,20.35,81400,2.86765398139818,2.87469635365112,2.85216076244171,2.86624550694759,577930.256143368,0.0,1.0
2007-05-02,20.45,20.5,20.35,20.42,132900,2.88033025145348,2.88737262370642,2.86624550694759,2.87610482810171,943574.091418348,0.0,1.0
2007-05-03,20.47,20.52,20.43,20.5,60100,2.88314720035466,2.8901895726076,2.8775133025523,2.88737262370642,426702.805825754,0.0,1.0
2007-05-04,20.57,20.59,20.48,20.48,97500,2.89723194486054,2.90004889376172,2.88455567480524,2.88455567480524,692238.328918653,0.0,1.0
2007-05-07,20.66,20.69,20.6,20.61,89400,2.90990821491584,2.9141336382676,2.90145736821231,2.90286584266289,634729.29851618,0.0,1.0
2007-05-08,20.62,20.63,20.47,20.61,74300,2.90427431711348,2.90568279156407,2.88314720035466,2.90286584266289,527521.106037497,0.0,1.0
2007-05-09,20.66,20.67,20.51,20.53,88600,2.90990821491584,2.91131668936643,2.88878109815701,2.89159804705819,629049.394278898,0.0,1.0
2007-05-10,20.43,20.66,20.34,20.66,87400,2.8775133025523,2.90990821491584,2.86483703249701,2.90990821491584,620529.537922978,0.0,1.0
2007-05-11,20.54,20.57,20.38,20.44,77600,2.89300652150878,2.89723194486054,2.87047093029936,2.87892177700289,550950.711016281,0.0,1.0
2007-05-14,20.49,20.6,20.39,20.59,48200,2.88596414925583,2.90145736821231,2.87187940474995,2.90004889376172,342214.230296196,0.0,1.0
2007-05-15,20.47,20.66,20.4,20.51,61900,2.88314720035466,2.90990821491584,2.87328787920054,2.88878109815701,439482.590359637,0.0,1.0
2007-05-16,20.51,20.54,20.36,20.47,57000,2.88878109815701,2.89300652150878,2.86765398139818,2.88314720035466,404693.17690629,0.0,1.0
2007-05-17,20.54,20.57,20.41,20.57,44500,2.89300652150878,2.89723194486054,2.87469635365112,2.89723194486054,315944.673198769,0.0,1.0
2007-05-18,20.66,20.67,20.53,20.64,59100,2.90990821491584,2.91131668936643,2.89159804705819,2.90709126601466,419602.925529152,0.0,1.0
2007-05-21,20.64,20.7,20.57,20.67,47600,2.90709126601466,2.91554211271819,2.89723194486054,2.91131668936643,337954.302118235,0.0,1.0
2007-05-22,20.67,20.7,20.57,20.65,55300,2.91131668936643,2.91554211271819,2.89723194486054,2.90849974046525,392623.380402066,0.0,1.0
2007-05-23,20.64,20.76,20.58,20.71,56500,2.90709126601466,2.92399295942172,2.89864041931113,2.91695058716878,401143.236757989,0.0,1.0
2007-05-24,20.35,20.69,20.11,20.61,131700,2.86624550694759,2.9141336382676,2.83244212013347,2.90286584266289,935054.235062428,0.0,1.0
2007-05-25,20.4,20.45,20.24,20.28,89700,2.87328787920054,2.88033025145348,2.85075228799112,2.85638618579347,636859.26260516,0.0,1.0
2007-05-29,20.47,20.55,20.35,20.44,39300,2.88314720035466,2.89441499595936,2.86624550694759,2.87892177700289,279025.295656441,0.0,1.0
2007-05-30,20.6,20.6,20.35,20.35,85700,2.90145736821231,2.90145736821231,2.86624550694759,2.86624550694759,608459.741418754,0.0,1.0
2007-05-31,20.61,20.72,20.55,20.62,94100,2.90286584266289,2.91835906161937,2.89441499595936,2.90427431711348,668098.735910209,0.0,1.0
2007-06-01,20.7,20.72,20.61,20.67,55800,2.91554211271819,2.91835906161937,2.90286584266289,2.91131668936643,396173.320550368,0.0,1.0
2007-06-04,20.8,20.8,20.65,20.69,48100,2.92962685722408,2.92962685722408,2.90849974046525,2.9141336382676,341504.242266535,0.0,1.0
2007-06-05,20.75,20.82,20.6,20.77,51400,2.92258448497113,2.93244380612525,2.90145736821231,2.92540143387231,364933.847245321,0.0,1.0
2007-06-06,20.65,20.71,20.52,20.71,39800,2.90849974046525,2.91695058716878,2.8901895726076,2.91695058716878,282575.235804742,0.0,1.0
2007-06-07,20.35,20.59,20.25,20.56,80700,2.86624550694759,2.90004889376172,2.85216076244171,2.89582347040995,572960.339935748,0.0,1.0
2007-06-08,20.39,20.39,20.2,20.3,70900,2.87187940474995,2.87187940474995,2.84511839018877,2.85920313469465,503381.513029051,0.0,1.0
2007-06-11,20.36,20.44,20.24,20.31,68200,2.86765398139818,2.87892177700289,2.85075228799112,2.86061160914524,484211.836228227,0.0,1.0
2007-06-12,20.18,20.28,20.05,20.26,67600,2.84230144128759,2.85638618579347,2.82399127342994,2.8535692368923,479951.908050266,0.0,1.0
2007-06-13,20.35,20.35,20.11,20.22,48600,2.86624550694759,2.86624550694759,2.83244212013347,2.84793533908994,345054.182414837,0.0,1.0
2007-06-14,20.4,20.44,20.15,20.35,85500,2.87328787920054,2.87892177700289,2.83807601793582,2.86624550694759,607039.765359433,0.0,1.0
2007-06-15,20.62,20.62,20.39,20.39,56500,2.90427431711348,2.90427431711348,2.87187940474995,2.87187940474995,401143.236757989,0.0,1.0
2007-06-18,20.65,20.68,20.42,20.68,65000,2.90849974046525,2.91272516381701,2.87610482810171,2.91272516381701,461492.219279102,0.0,1.0
2007-06-19,20.63,20.63,20.5,20.56,120200,2.90568279156407,2.90568279156407,2.88737262370642,2.89582347040995,853405.611651509,0.0,1.0
2007-06-20,20.44,20.66,20.3701,20.66,68500,2.87892177700289,2.90990821491584,2.86907654059328,2.90990821491584,486341.800317208,0.0,1.0
2007-06-21,20.59,20.61,20.39,20.46,76700,2.90004889376172,2.90286584266289,2.87187940474995,2.88173872590407,544560.81874934,0.0,1.0
2007-06-22,20.45,20.57,20.26,20.57,57300,2.88033025145348,2.89723194486054,2.8535692368923,2.89723194486054,406823.14099527,0.0,1.0
2007-06-25,20.42,20.5,20.22,20.44,70400,2.87610482810171,2.88737262370642,2.84793533908994,2.87892177700289,499831.572880751,0.0,1.0
2007-06-26,20.22,20.39,20.07,20.32,68100,2.84793533908994,2.87187940474995,2.82680822233112,2.86202008359583,483501.848198568,0.0,1.0
2007-06-27,20.31,20.33,20.03,20.2,64700,2.86061160914524,2.86342855804642,2.82117432452876,2.84511839018877,459362.255190121,0.0,1.0
2007-06-28,20.27,20.3,20.05,20.3,49500,2.85497771134289,2.85920313469465,2.82399127342994,2.85920313469465,351444.074681777,0.0,1.0
2007-06-29,20.56,20.56,20.37,20.48,124900,2.89582347040995,2.89582347040995,2.86906245584877,2.88455567480524,886775.049045537,0.0,1.0
2007-07-02,20.68,20.76,20.57,20.63,47000,2.91272516381701,2.92399295942172,2.89723194486054,2.90568279156407,333694.373940274,0.0,1.0
2007-07-03,20.9,20.9,20.77,20.77,46400,2.94371160172996,2.94371160172996,2.92540143387231,2.92540143387231,329434.445762313,0.0,1.0
2007-07-05,21.01,21.12,20.91,20.91,107700,2.95920482068643,2.97469803964291,2.94512007618055,2.94512007618055,764657.10794399,0.0,1.0
2007-07-06,21.18,21.18,21.0,21.06,53000,2.98314888634644,2.98314888634644,2.95779634623585,2.96624719293938,376293.655719883,0.0,1.0
2007-07-09,21.32,21.32,21.25,21.25,47800,3.00286752865468,3.00286752865468,2.99300820750056,2.99300820750056,339374.278177555,0.0,1.0
2007-07-10,21.27,21.33,21.06,21.32,91500,2.99582515640174,3.00427600310527,2.96624719293938,3.00286752865468,649639.047139043,0.0,1.0
2007-07-11,20.94,21.1,20.66,20.66,83400,3.01131837535821,3.03432749379457,2.97105241809458,2.97105241809458,579943.992070336,0.44,1.0
2007-07-12,21.18,21.18,20.86,21.0,74200,3.04583205301274,3.04583205301274,2.99981381614003,3.01994679477184,515969.355055384,0.0,1.0
2007-07-13,21.28,21.28,20.87,21.18,53300,3.06021275203547,3.06021275203547,3.0012518860423,3.04583205301274,370635.668793152,0.0,1.0
2007-07-16,21.33,21.37,21.08,21.32,59200,3.06740310154683,3.07315538115592,3.03145135399002,3.06596503164456,411662.881661438,0.0,1.0
2007-07-17,21.35,21.37,21.08,21.33,40500,3.07027924135137,3.07315538115592,3.03145135399002,3.06740310154683,281627.478163653,0.0,1.0
2007-07-18,21.25,21.26,20.85,21.26,95000,3.05589854232865,3.05733661223092,2.99837574623776,3.05733661223092,660607.664828321,0.0,1.0
2007-07-19,21.38,21.43,21.22,21.4,28800,3.07459345105819,3.08178380056955,3.05158433262183,3.07746959086273,200268.428916375,0.0,1.0
2007-07-20,21.12,21.35,21.0,21.35,30300,3.03720363359911,3.07027924135137,3.01994679477184,3.07027924135137,210699.07625577,0.0,1.0
2007-07-23,21.26,21.28,21.12,21.23,34800,3.05733661223092,3.06021275203547,3.03720363359911,3.05302240252411,241991.018273954,0.0,1.0
2007-07-24,20.95,21.25,20.85,21.25,49600,3.01275644526048,3.05589854232865,2.99837574623776,3.05589854232865,344906.738689313,0.0,1.0
2007-07-25,21.02,21.15,20.06,20.43,43100,3.02282293457639,3.04151784330593,2.88476822395825,2.93797681034232,299707.26688527,0.0,1.0
2007-07-26,20.41,20.69,20.0,20.6,61500,2.93510067053778,2.9753666278014,2.87613980454461,2.96242399868095,427656.540915176,0.0,1.0
2007-07-27,20.03,20.25,19.77,19.77,75800,2.88045401425143,2.91209155210142,2.84306419679235,2.84306419679235,527095.378884071,0.0,1.0
2007-07-30,20.35,20.35,19.9,20.21,33400,2.92647225112414,2.92647225112414,2.86175910552189,2.90633927249233,232255.747423852,0.0,1.0
2007-07-31,20.15,22.24,19.99,22.24,58700,2.8977108530787,3.19826746265361,2.87470173464234,3.19826746265361,408185.999214973,0.0,1.0
2007-08-01,20.27,20.27,19.85,20.16,85100,2.91496769190596,2.91496769190596,2.85456875601053,2.89914892298097,591765.392388318,0.0,1.0
2007-08-02,20.41,20.43,20.28,20.32,71400,2.93510067053778,2.93797681034232,2.91640576180824,2.92215804141733,496498.81335518,0.0,1.0
2007-08-03,20.24,20.43,19.91,20.4,173700,2.91065348219915,2.93797681034232,2.86319717542416,2.9336626006355,1207868.96190189,0.0,1.0
2007-08-06,20.3,20.3,19.89,20.3,52700,2.91928190161278,2.91928190161278,2.86032103561962,2.91928190161278,366463.409857395,0.0,1.0
2007-08-07,20.33,20.33,19.97,20.27,44400,2.9235961113196,2.9235961113196,2.8718255948378,2.91496769190596,308747.161246078,0.0,1.0
2007-08-08,20.31,20.45,20.24,20.37,62400,2.92071997151505,2.94085295014687,2.91065348219915,2.92934839092869,433914.929318814,0.0,1.0
2007-08-09,19.97,20.11,19.85,19.95,42600,2.8718255948378,2.89195857346961,2.85456875601053,2.86894945503325,296230.384438804,0.0,1.0
2007-08-10,19.9,19.9,19.5,19.83,78700,2.86175910552189,2.86175910552189,2.804236309431,2.85169261620598,547261.297073567,0.0,1.0
2007-08-13,19.81,20.09,19.76,20.07,35500,2.84881647640144,2.88908243366506,2.84162612689008,2.88620629386052,246858.653699004,0.0,1.0
2007-08-14,19.43,19.9,19.35,19.9,38700,2.79416982011509,2.86175910552189,2.78266526089691,2.86175910552189,269110.701356379,0.0,1.0
2007-08-15,18.56,19.35,18.47,19.2,106400,2.6690577386174,2.78266526089691,2.65611510949695,2.76109421236283,739880.58460772,0.0,1.0
2007-08-16,17.86,18.31,17.01,18.31,185200,2.56839284545834,2.63310599106059,2.44615690376519,2.63310599106059,1287837.25817058,0.0,1.0
2007-08-17,18.24,18.24,17.86,17.86,131400,2.62303950174469,2.62303950174469,2.56839284545834,2.56839284545834,913724.706930961,0.0,1.0
2007-08-20,18.35,18.36,17.9,18.2,94500,2.63885827066968,2.64029634057195,2.57414512506743,2.6172872221356,657130.782381857,0.0,1.0
2007-08-21,18.38,18.4,18.04,18.19,138800,2.6431724803765,2.64604862018104,2.59427810369924,2.61584915223332,965182.567138641,0.0,1.0
2007-08-22,18.77,18.78,18.51,18.569,147000,2.69925720656512,2.70069527646739,2.66186738910604,2.67035200152945,1022203.43926066,0.0,1.0
2007-08-23,19.03,19.1,18.83,19.05,113400,2.7366470240242,2.7467135133401,2.70788562597875,2.73952316382874,788556.938858227,0.0,1.0
2007-08-24,19.47,19.47,18.9,19.11,86900,2.79992209972418,2.79992209972418,2.71795211529466,2.74815158324238,604282.169195591,0.0,1.0
2007-08-27,19.3,19.47,19.14,19.47,62100,2.77547491138555,2.79992209972418,2.75246579294919,2.79992209972418,431828.799850934,0.0,1.0
2007-08-28,19.15,19.33,18.91,19.25,86800,2.75390386285147,2.77978912109237,2.71939018519693,2.76828456187419,603586.792706297,0.0,1.0
2007-08-29,19.48,19.48,19.16,19.18,68800,2.80136016962645,2.80136016962645,2.75534193275374,2.75821807255828,478419.024633563,0.0,1.0
2007-08-30,19.43,19.43,19.21,19.37,39400,2.79416982011509,2.79416982011509,2.7625322822651,2.78554140070146,273978.33678143,0.0,1.0
2007-08-31,19.75,19.75,19.3,19.51,71200,2.8401880569878,2.8401880569878,2.77547491138555,2.80567437933327,495108.060376595,0.0,1.0
2007-09-04,19.83,19.84,19.58,19.62,68800,2.85169261620598,2.85313068610826,2.81574086864918,2.82149314825826,478419.024633564,0.0,1.0
2007-09-05,19.59,19.74,19.33,19.4,47800,2.81717893855145,2.83874998708553,2.77978912109237,2.78985561040827,332389.961882039,0.0,1.0
2007-09-06,19.73,19.74,19.52,19.68,53000,2.83731191718326,2.83874998708553,2.80711244923554,2.8301215676719,368549.539325274,0.0,1.0
2007-09-07,19.42,19.6,18.84,18.84,41300,2.79273175021282,2.81861700845372,2.70932369588102,2.70932369588102,287190.490077996,0.0,1.0
2007-09-10,19.55,19.62,19.36,19.4,35900,2.81142665894236,2.82149314825826,2.78410333079918,2.78985561040827,249640.159656176,0.0,1.0
2007-09-11,19.73,19.73,19.55,19.64,33200,2.83731191718326,2.83731191718326,2.81142665894236,2.82436928806281,230864.994445266,0.0,1.0
2007-09-12,19.69,19.9,19.6,19.73,40700,2.83155963757417,2.86175910552189,2.81861700845372,2.83731191718326,283018.231142239,0.0,1.0
2007-09-13,19.73,19.77,19.61,19.74,31000,2.83731191718326,2.84306419679235,2.82005507835599,2.83874998708553,215566.711680821,0.0,1.0
2007-09-14,19.68,19.71,19.52,19.64,48000,2.8301215676719,2.83443577737872,2.80711244923554,2.82436928806281,333780.714860625,0.0,1.0
2007-09-17,19.58,19.65,19.44,19.6,27700,2.81574086864918,2.82580735796508,2.79560789001736,2.81861700845372,192619.287534152,0.0,1.0
2007-09-18,19.88,19.88,19.34,19.69,56300,2.85888296571734,2.85888296571734,2.78122719099464,2.83155963757417,391496.963471942,0.0,1.0
2007-09-19,19.96,20.0,19.88,19.91,50100,2.87038752493552,2.87613980454461,2.85888296571734,2.86319717542416,348383.621135778,0.0,1.0
2007-09-20,19.79,20.0,19.61,19.9,60700,2.84594033659689,2.87613980454461,2.82005507835599,2.86175910552189,422093.529000833,0.0,1.0
2007-09-21,19.9,19.96,19.85,19.96,48600,2.86175910552189,2.87038752493552,2.85456875601053,2.87038752493552,337952.973796383,0.0,1.0
2007-09-24,19.85,19.9452,19.79,19.91,117400,2.85456875601053,2.86825918148016,2.84594033659689,2.86319717542416,816371.998429946,0.0,1.0
2007-09-25,19.85,19.9068,19.68,19.85,115300,2.85456875601053,2.86273699305543,2.8301215676719,2.85456875601053,801769.092154793,0.0,1.0
2007-09-26,19.9,19.94,19.83,19.94,34300,2.86175910552189,2.86751138513098,2.85169261620598,2.86751138513098,238514.135827488,0.0,1.0
2007-09-27,20.1,20.1399,19.95,20.0,85700,2.89052050356734,2.8962584024774,2.86894945503325,2.87613980454461,595937.651324074,0.0,1.0
2007-09-28,20.17,20.19,20.0,20.08,72900,2.90058699288324,2.90346313268779,2.87613980454461,2.88764436376279,506929.460694575,0.0,1.0
2007-10-01,20.26,20.27,20.13,20.2,82300,2.91352962200369,2.91496769190596,2.89483471327415,2.90490120259006,572294.850688114,0.0,1.0
2007-10-02,20.44,20.44,20.29,20.4,46800,2.93941488024459,2.93941488024459,2.91784383171051,2.9336626006355,325436.19698911,0.0,1.0
2007-10-03,20.47,20.47,20.37,20.4,21800,2.94372908995141,2.94372908995141,2.92934839092869,2.9336626006355,151592.074665867,0.0,1.0
2007-10-04,20.42,20.48,20.25,20.48,43500,2.93653874044005,2.94516715985368,2.91209155210142,2.94516715985368,302488.772842442,0.0,1.0
2007-10-05,20.5,20.57,20.41,20.41,38800,2.94804329965823,2.95810978897413,2.93510067053778,2.93510067053778,269806.077845672,0.0,1.0
2007-10-08,20.32,20.65,20.25,20.5,77000,2.92215804141733,2.96961434819231,2.91209155210142,2.94804329965823,535439.896755586,0.0,1.0
2007-10-09,20.5,20.5,20.31,20.31,52800,2.94804329965823,2.94804329965823,2.92071997151505,2.92071997151505,367158.786346688,0.0,1.0
2007-10-10,20.55,20.58,20.4,20.5,40500,2.95523364916959,2.95954785887641,2.9336626006355,2.94804329965823,281627.478163653,0.0,1.0
2007-10-11,20.53,20.72,20.47,20.62,114900,2.95235750936504,2.97968083750822,2.94372908995141,2.9653001384855,798987.586197623,0.0,1.0
2007-10-12,20.64,20.67,20.57,20.6,56200,2.96817627829004,2.97249048799686,2.95810978897413,2.96242399868095,390801.586982649,0.0,1.0
2007-10-15,20.13,20.41,20.08,20.41,41500,2.95810978897413,2.99925587645117,2.95076227335323,2.99925587645117,282408.382242538,0.44,1.0
2007-10-16,19.97,20.07,19.8601,20.05,49100,2.93459773898726,2.94929277022905,2.91844789965252,2.94635376398069,334126.543809845,0.0,1.0
2007-10-17,19.96,20.16,19.79,20.16,41800,2.93312823586308,2.96251829834667,2.90814668275202,2.96251829834667,284449.888620194,0.0,1.0
2007-10-18,19.95,19.98,19.85,19.94,49900,2.9316587327389,2.93606724211144,2.9169637014971,2.93018922961472,339570.56081693,0.0,1.0
2007-10-19,19.51,19.97,19.41,19.89,90200,2.86700059527498,2.93459773898726,2.85230556403318,2.92284171399382,613812.917548841,0.0,1.0
2007-10-22,19.43,19.48,19.251,19.48,193000,2.85524457028154,2.86259208590244,2.82894046435872,2.86259208590244,1313369.10295927,0.0,1.0
2007-10-23,19.52,19.6,19.33,19.55,88800,2.86847009839916,2.8802261233926,2.84054953903974,2.8728786077717,604285.887786442,0.0,1.0
2007-10-24,19.44,19.57,19.19,19.49,135500,2.85671407340572,2.87581761402006,2.81997649530122,2.86406158902662,922080.380575033,0.0,1.0
2007-10-25,19.55,19.65,19.43,19.47,85100,2.8728786077717,2.8875736390135,2.85524457028154,2.86112258277826,579107.309128674,0.0,1.0
2007-10-26,19.88,19.88,19.7,19.78,84200,2.92137221086964,2.92137221086964,2.8949211546344,2.90667717962784,572982.789995702,0.0,1.0
2007-10-29,20.18,20.19,20.03,20.07,71600,2.96545730459503,2.96692680771921,2.94341475773233,2.94929277022905,487239.522134114,0.0,1.0
2007-10-30,20.26,20.33,20.13,20.18,125900,2.97721332958847,2.98749985145773,2.95810978897413,2.96545730459503,856752.176490013,0.0,1.0
2007-10-31,20.57,20.62,20.31,20.32,100200,3.02276792643805,3.03011544205895,2.98456084520937,2.98603034833355,681863.130137404,0.0,1.0
2007-11-01,20.39,20.59,20.34,20.59,181300,2.99631687020281,3.02570693268641,2.98896935458191,3.02570693268641,1233750.35423065,0.0,1.0
2007-11-02,20.45,20.54,20.34,20.34,128600,3.00513388894789,3.01835941706551,2.98896935458191,2.98896935458191,875125.733888924,0.0,1.0
2007-11-05,20.4,20.4,20.235,20.27,99900,2.99778637332699,2.99778637332699,2.97353957177802,2.97868283271265,679821.623759748,0.0,1.0
2007-11-06,20.59,20.59,20.44,20.52,88900,3.02570693268641,3.02570693268641,3.00366438582371,3.01542041081715,604966.389912328,0.0,1.0
2007-11-07,20.15,20.59,20.15,20.41,58400,2.96104879522249,3.02570693268641,2.96104879522249,2.99925587645117,397413.24151721,0.0,1.0
2007-11-08,20.24,20.26,19.88,20.24,81400,2.97427432334011,2.97721332958847,2.92137221086964,2.97427432334011,553928.730470906,0.0,1.0
2007-11-09,20.11,20.2,20.0,20.2,58900,2.95517078272577,2.96839631084339,2.93900624835979,2.96839631084339,400815.752146639,0.0,1.0
2007-11-12,19.8,20.04,19.6701,19.94,44700,2.9096161858762,2.94488426085651,2.8905273402931,2.93018922961472,304184.450270878,0.0,1.0
2007-11-13,20.1,20.1,18.92,18.92,72100,2.95370127960159,2.95370127960159,2.78029991094837,2.78029991094837,490642.032763542,0.0,1.0
2007-11-14,19.97,20.28,19.83,20.24,57000,2.93459773898726,2.98015233583683,2.91402469524874,2.97427432334011,387886.21175481,0.0,1.0
2007-11-15,19.65,19.83,19.5,19.73,34600,2.8875736390135,2.91402469524874,2.8655310921508,2.89932966400694,235453.735556429,0.0,1.0
2007-11-16,19.65,19.79,19.51,19.65,28300,2.8875736390135,2.90814668275202,2.86700059527498,2.8875736390135,192582.101625634,0.0,1.0
2007-11-19,19.38,19.6,18.77,18.77,48900,2.84789705466064,2.8802261233926,2.75825736408567,2.75825736408567,332765.539558075,0.0,1.0
2007-11-20,19.6,19.68,19.25,19.58,47100,2.8802261233926,2.89198214838604,2.8287935140463,2.87728711714424,320516.501292133,0.0,1.0
2007-11-21,19.25,19.42,19.11,19.24,43000,2.8287935140463,2.85377506715736,2.80822047030778,2.82732401092212,292615.914130823,0.0,1.0
2007-11-23,19.5,19.5,19.2,19.35,24100,2.8655310921508,2.8655310921508,2.8214459984254,2.8434885452881,164001.012338438,0.0,1.0
2007-11-26,19.1,19.45,19.0,19.41,70800,2.8067509671836,2.8581835765299,2.79205593594181,2.85230556403318,481795.505127029,0.0,1.0
2007-11-27,19.54,19.54,19.03,19.23,144900,2.87140910464752,2.87140910464752,2.79646444531435,2.82585450779794,986047.580408282,0.0,1.0
2007-11-28,19.88,19.97,19.57,19.7,72800,2.92137221086964,2.93459773898726,2.87581761402006,2.8949211546344,495405.54764474,0.0,1.0
2007-11-29,20.0,20.0,19.52,19.93,53300,2.93900624835979,2.93900624835979,2.86847009839916,2.92871972649054,362707.633097043,0.0,1.0
2007-11-30,20.45,20.45,19.92,20.0,74200,3.00513388894789,3.00513388894789,2.92725022336636,2.93900624835979,504932.57740714,0.0,1.0
2007-12-03,20.24,20.53,20.1,20.53,43100,2.97427432334011,3.01688991394133,2.95370127960159,3.01688991394133,293296.416256708,0.0,1.0
2007-12-04,20.27,20.27,19.93,20.07,54700,2.97868283271265,2.97868283271265,2.92871972649054,2.94929277022905,372234.662859442,0.0,1.0
2007-12-05,20.6,20.6,20.24,20.35,69800,3.02717643581059,3.02717643581059,2.97427432334011,2.99043885770609,474990.483868172,0.0,1.0
2007-12-06,20.68,20.68,20.41,20.47,42500,3.03893246080403,3.03893246080403,2.99925587645117,3.00807289519625,289213.403501394,0.0,1.0
2007-12-07,20.7,20.79,20.56,20.77,39900,3.04187146705239,3.05509699517001,3.02129842331387,3.05215798892165,271520.348228367,0.0,1.0
2007-12-10,20.81,20.81,20.53,20.68,92300,3.05803600141837,3.05803600141837,3.01688991394133,3.03893246080403,628103.462192439,0.0,1.0
2007-12-11,20.45,20.98,20.3,20.87,69500,3.00513388894789,3.08301755452942,2.98309134208519,3.06685302016345,472948.977490515,0.0,1.0
2007-12-12,20.6,20.99,20.4312,20.9,49400,3.02717643581059,3.0844870576536,3.00237122307443,3.07126152953599,336168.050187503,0.0,1.0
2007-12-13,20.68,20.68,20.29,20.48,46800,3.03893246080403,3.03893246080403,2.98162183896101,3.00954239832043,318474.994914476,0.0,1.0
2007-12-14,20.55,20.68,20.31,20.55,52900,3.01982892018969,3.03893246080403,2.98456084520937,3.01982892018969,359985.6245935,0.0,1.0
2007-12-17,20.3,20.55,20.18,20.44,74600,2.98309134208519,3.01982892018969,2.96545730459503,3.00366438582371,507654.585910683,0.0,1.0
2007-12-18,20.43,20.5,20.0,20.43,39900,3.00219488269953,3.01248140456879,2.93900624835979,3.00219488269953,271520.348228368,0.0,1.0
2007-12-19,20.44,21.22,20.06,20.4,61300,3.00366438582371,3.11828562950974,2.94782326710487,2.99778637332699,417147.803167893,0.0,1.0
2007-12-20,20.68,20.68,20.35,20.52,62900,3.03893246080403,3.03893246080403,2.99043885770609,3.01542041081715,428035.837182063,0.0,1.0
2007-12-21,20.86,20.986,20.82,20.88,46300,3.06538351703927,3.08389925640393,3.05950550454255,3.06832252328763,315072.484285048,0.0,1.0
2007-12-24,21.24,21.24,20.98,21.06,45600,3.1212246357581,3.1212246357581,3.08301755452942,3.09477357952286,310308.969403849,0.0,1.0
2007-12-26,21.39,21.39,21.22,21.27,60900,3.1432671826208,3.1432671826208,3.11828562950974,3.12563314513064,414425.794664351,0.0,1.0
2007-12-27,20.6,20.69,20.34,20.49,53900,3.14679399011883,3.16054211920188,3.10707717276782,3.12999072123956,352848.010860117,0.814,1.0
2007-12-28,20.71,20.71,20.49,20.69,59100,3.16359725899811,3.16359725899811,3.12999072123956,3.16054211920188,386889.006341983,0.0,1.0
2007-12-31,20.99,20.99,20.55,20.72,99500,3.20636921614535,3.20636921614535,3.13915614062825,3.16512482889622,651361.355854947,0.0,1.0
2008-01-02,20.73,21.61,20.62,21.61,58800,3.16665239879434,3.30107854982854,3.14984912991506,3.30107854982854,384925.102756491,0.0,1.0
2008-01-03,20.94,21.02,20.786,20.98,49200,3.19873136665477,3.2109519258397,3.17520679022379,3.20484164624724,322080.188020738,0.0,1.0
2008-01-04,20.73,20.89,20.59,20.72,105400,3.16665239879434,3.19109351716419,3.14526642022072,3.16512482889622,689984.793036295,0.0,1.0
2008-01-07,20.67,20.78,20.6,20.72,42200,3.15748697940564,3.17429024828492,3.14679399011883,3.16512482889622,276255.771025917,0.0,1.0
2008-01-08,20.62,21.28,20.57,21.28,91600,3.14984912991506,3.25066874319072,3.14221128042448,3.25066874319072,599645.22810365,0.0,1.0
2008-01-09,21.0,21.0,20.56,20.59,137000,3.20789678604347,3.20789678604347,3.14068371052637,3.14526642022072,896849.304041484,0.0,1.0
2008-01-10,21.08,21.08,20.78,20.98,80900,3.2201173452284,3.2201173452284,3.17429024828492,3.20484164624724,529599.333554423,0.0,1.0
2008-01-11,20.75,21.09,20.59,20.97,69500,3.16970753859057,3.22164491512651,3.14526642022072,3.20331407634912,454970.997305717,0.0,1.0
2008-01-14,20.5,20.5,20.37,20.45,35600,3.20025893655289,3.20025893655289,3.17996461158938,3.19245342695154,228044.047206409,0.45,1.0
2008-01-15,20.23,20.5,19.58,19.58,45300,3.15810918470561,3.20025893655289,3.05663755988808,3.05663755988808,290179.644338492,0.0,1.0
2008-01-16,19.96,20.22,19.74,19.97,60400,3.11595943285833,3.15654808278534,3.08161519061239,3.1175205347786,386906.192451323,0.0,1.0
2008-01-17,19.2,19.93,18.96,19.09,96200,2.99731568691783,3.11127612709752,2.95984924083136,2.98014356579486,616231.385990352,0.0,1.0
2008-01-18,18.55,19.25,18.41,19.25,108300,2.8958440621003,3.00512119651918,2.87398863521652,3.00512119651918,693740.739113879,0.0,1.0
2008-01-22,18.45,18.45,16.88,16.88,72700,2.8802330428976,2.8802330428976,2.63514004141526,2.63514004141526,465696.69190747,0.0,1.0
2008-01-23,18.75,18.75,17.59,17.68,89200,2.92706610050569,2.92706610050569,2.74597827775441,2.76002819503683,571391.264348644,0.0,1.0
2008-01-24,18.75,19.13,18.53,19.13,34000,2.92706610050569,2.98638797347594,2.89272185825976,2.98638797347594,217794.876545447,0.0,1.0
2008-01-25,18.424,19.05,18.37,19.02,40600,2.8761741779049,2.97389915811378,2.86774422753544,2.96921585235297,260072.705521916,0.0,1.0
2008-01-28,18.67,18.67,18.21,18.33,37100,2.91457728514354,2.91457728514354,2.84276659681113,2.86149981985437,237652.644701061,0.0,1.0
2008-01-29,18.86,18.86,17.87,18.01,24700,2.94423822162866,2.94423822162866,2.78968913152196,2.81154455840574,158221.572078604,0.0,1.0
2008-01-30,19.0,19.02,18.55,19.0,82300,2.96609364851244,2.96921585235297,2.8958440621003,2.96609364851244,527191.715873243,0.0,1.0
2008-01-31,19.38,19.4099,18.78,18.98,142900,3.02541552148268,3.03008321622429,2.9317494062665,2.9629714446719,915379.054657188,0.0,1.0
2008-02-01,19.38,19.95,19.38,19.63,89800,3.02541552148268,3.11439833093806,3.02541552148268,3.06444306948943,575234.703346505,0.0,1.0
2008-02-04,19.69,19.8299,19.58,19.82,114100,3.07380968101105,3.09564949687562,3.05663755988808,3.09410400597455,730893.982759866,0.0,1.0
2008-02-05,19.2,19.57,19.12,19.46,96300,2.99731568691783,3.05507645796781,2.98482687155567,3.03790433684484,616871.959156663,0.0,1.0
2008-02-06,18.81,19.38,18.78,19.28,65600,2.93643271202731,3.02541552148268,2.9317494062665,3.00980450227999,420215.997099451,0.0,1.0
2008-02-07,18.77,18.97,18.69,18.83,35400,2.93018830434623,2.96141034275163,2.91769948898407,2.93955491586785,226762.900873789,0.0,1.0
2008-02-08,18.75,18.8,18.5,18.69,38400,2.92706610050569,2.93487161010704,2.88803855249895,2.91769948898407,245980.095863093,0.0,1.0
2008-02-11,18.77,18.82,18.57,18.7,39300,2.93018830434623,2.93799381394758,2.89896626594084,2.91926059090434,251745.254359884,0.0,1.0
2008-02-12,18.83,19.06,18.72,18.95,159100,2.93955491586785,2.97546026003405,2.92238279474488,2.95828813891109,1019151.90759943,0.0,1.0
2008-02-13,19.0,19.0,18.75,18.92,65800,2.96609364851244,2.96609364851244,2.92706610050569,2.95360483315028,421497.14343207,0.0,1.0
2008-02-14,18.64,19.0,18.53,18.97,60300,2.90989397938273,2.96609364851244,2.89272185825976,2.96141034275163,386265.619285013,0.0,1.0
2008-02-15,18.6,18.64,18.21,18.51,53400,2.90364957170165,2.90989397938273,2.84276659681113,2.88959965441922,342066.070809613,0.0,1.0
2008-02-19,18.75,19.09,18.53,19.09,81400,2.92706610050569,2.98014356579486,2.89272185825976,2.98014356579486,521426.557376453,0.0,1.0
2008-02-20,18.76,18.79,18.46,18.6,25600,2.92862720242596,2.93331050818677,2.88179414481787,2.90364957170165,163986.730575395,0.0,1.0
2008-02-21,18.7,18.83,18.36,18.8,48900,2.91926059090434,2.93955491586785,2.86618312561517,2.93487161010704,313240.278325658,0.0,1.0
2008-02-22,18.65,18.7099,18.42,18.69,22900,2.911455081303,2.92080608180541,2.87554973713679,2.91769948898407,146691.255085021,0.0,1.0
2008-02-25,18.85,18.85,18.55,18.6,54000,2.94267711970839,2.94267711970839,2.8958440621003,2.90364957170165,345909.509807475,0.0,1.0
2008-02-26,19.03,19.03,18.8,18.8,50900,2.97077695427324,2.97077695427324,2.93487161010704,2.93487161010704,326051.741651861,0.0,1.0
2008-02-27,19.01,19.05,18.92,18.92,46200,2.96765475043271,2.97389915811378,2.95360483315028,2.95360483315028,295944.802835283,0.0,1.0
2008-02-28,19.04,19.05,18.75,19.05,30800,2.97233805619351,2.97389915811378,2.92706610050569,2.97389915811378,197296.535223523,0.0,1.0
2008-02-29,18.58,18.87,18.53,18.87,60800,2.90052736786111,2.94579932354893,2.89272185825976,2.94579932354893,389468.485116564,0.0,1.0
2008-03-03,18.59,18.66,18.5467,18.61,42300,2.90208846978138,2.91301618322327,2.89532889846661,2.90521067362192,270962.449349188,0.0,1.0
2008-03-04,18.43,18.6,18.26,18.55,56300,2.87711083905706,2.90364957170165,2.85057210641248,2.8958440621003,360642.692632608,0.0,1.0
2008-03-05,18.55,18.67,18.38,18.55,26500,2.8958440621003,2.91457728514354,2.86930532945571,2.8958440621003,169751.889072186,0.0,1.0
2008-03-06,18.35,18.58,18.32,18.55,48000,2.8646220236949,2.90052736786111,2.8599387179341,2.8958440621003,307475.119828867,0.0,1.0
2008-03-07,18.32,18.47,18.14,18.15,27600,2.8599387179341,2.88335524673814,2.83183888336924,2.83339998528951,176798.193901598,0.0,1.0
2008-03-10,18.02,18.4,17.96,18.4,53200,2.813105660326,2.87242753329625,2.80373904880439,2.87242753329625,340784.924476994,0.0,1.0
2008-03-11,18.29,18.3299,18.06,18.2,54800,2.85525541217329,2.86148420883516,2.81935006800708,2.84120549489086,351034.095137955,0.0,1.0
2008-03-12,18.1,18.39,17.78,17.78,31500,2.82559447568816,2.87086643137598,2.77563921423953,2.77563921423953,201780.547387694,0.0,1.0
2008-03-13,18.05,18.13,17.67,18.02,40900,2.81778896608681,2.83027778144897,2.75846709311657,2.813105660326,261994.425020847,0.0,1.0
2008-03-14,17.65,18.18,17.5,18.17,55000,2.75534488927603,2.83808329105032,2.73192836047198,2.83652218913005,352315.241470575,0.0,1.0
2008-03-17,17.4,17.55,17.12,17.3,57400,2.71631734126928,2.73973387007333,2.67260648750173,2.70070632206659,367688.99746202,0.0,1.0
2008-03-18,17.78,17.78,17.46,17.46,29100,2.77563921423953,2.77563921423953,2.7256839527909,2.7256839527909,186406.79139625,0.0,1.0
2008-03-19,17.34,17.92,17.24,17.8,28900,2.70695072974766,2.79749464112331,2.69133971054497,2.77876141808007,185125.64506363,0.0,1.0
2008-03-20,17.65,17.65,17.15,17.2,38000,2.75534488927603,2.75534488927603,2.67728979326254,2.68509530286389,243417.803197852,0.0,1.0
2008-03-24,17.85,17.91,17.68,17.79,32500,2.78656692768142,2.79593353920304,2.76002819503683,2.7772003161598,208186.279050795,0.0,1.0
2008-03-25,17.86,17.86,17.65,17.65,34500,2.78812802960169,2.78812802960169,2.75534488927603,2.75534488927603,220997.742376998,0.0,1.0
2008-03-26,17.84,17.88,17.64,17.86,46500,2.78500582576115,2.79125023344223,2.75378378735576,2.78812802960169,297866.522334214,0.0,1.0
2008-03-27,17.82,18.02,17.81,17.89,33100,2.78188362192061,2.813105660326,2.78032252000034,2.7928113353625,212029.718048656,0.0,1.0
2008-03-28,17.83,17.89,17.66,17.89,19200,2.78344472384088,2.7928113353625,2.75690599119629,2.7928113353625,122990.047931546,0.0,1.0
2008-03-31,18.0,18.0,17.61,17.7,35200,2.80998345648546,2.80998345648546,2.74910048159495,2.76315039887737,225481.754541169,0.0,1.0
2008-04-01,18.33,18.33,17.96,17.96,67500,2.86149981985437,2.86149981985437,2.80373904880439,2.80373904880439,432386.887259342,0.0,1.0
2008-04-02,18.3,18.41,18.13,18.33,46500,2.85681651409356,2.87398863521652,2.83027778144897,2.86149981985437,297866.522334214,0.0,1.0
2008-04-03,18.42,18.48,18.07,18.07,55800,2.87554973713679,2.88491634865841,2.82091116992735,2.82091116992735,357439.826801057,0.0,1.0
2008-04-04,18.54,18.55,18.41,18.43,34400,2.89428296018003,2.8958440621003,2.87398863521652,2.87711083905706,220357.169210687,0.0,1.0
2008-04-07,18.69,18.84,18.62,18.62,43600,2.91769948898407,2.94111601778812,2.90677177554219,2.90677177554219,279289.900511221,0.0,1.0
2008-04-08,18.7,18.76,18.62,18.68,23600,2.91926059090434,2.92862720242596,2.90677177554219,2.9161383870638,151175.267249193,0.0,1.0
2008-04-09,18.57,18.74,18.56,18.74,32600,2.89896626594084,2.92550499858542,2.89740516402057,2.92550499858542,208826.852217105,0.0,1.0
2008-04-10,18.75,18.83,18.62,18.62,39100,2.92706610050569,2.93955491586785,2.90677177554219,2.90677177554219,250464.108027264,0.0,1.0
2008-04-11,18.52,18.8,18.45,18.7,62800,2.89116075633949,2.93487161010704,2.8802330428976,2.91926059090434,402279.948442767,0.0,1.0
2008-04-14,18.17,18.29,18.08,18.29,27000,2.90677177554219,2.92596894742249,2.89237389663196,2.92596894742249,168774.860182648,0.45,1.0
2008-04-15,18.36,18.41,18.2,18.27,41300,2.937167297686,2.94516611930279,2.91157106851226,2.92276941877577,258163.026871976,0.0,1.0
2008-04-16,18.8,18.8,18.5,18.5,54100,3.00755692791377,3.00755692791377,2.95956399821301,2.95956399821301,338174.812440046,0.0,1.0
2008-04-17,18.97,18.97,18.75,18.8,50100,3.03475292141086,3.03475292141086,2.99955810629697,3.00755692791377,313171.129450024,0.0,1.0
2008-04-18,19.27,19.33,19.14,19.14,38900,3.08274585111161,3.09234443705176,3.06194891490795,3.06194891490795,243160.817077963,0.0,1.0
2008-04-21,19.34,19.34,19.07,19.07,28300,3.09394420137512,3.09394420137512,3.05075056464444,3.05075056464444,176901.057154405,0.0,1.0
2008-04-22,19.33,19.33,19.1,19.18,36300,3.09234443705176,3.09234443705176,3.05554985761452,3.06834797220138,226908.423134449,0.0,1.0
2008-04-23,19.41,19.47,19.22,19.22,49700,3.10514255163863,3.11474113757878,3.07474702949482,3.07474702949482,310670.761151022,0.0,1.0
2008-04-24,19.46,19.59,19.19,19.35,47900,3.11314137325542,3.13393830945908,3.06994773652474,3.09554396569848,299419.103805512,0.0,1.0
2008-04-25,19.5,19.6,19.23,19.41,56300,3.11954043054885,3.13553807378244,3.07634679381818,3.10514255163863,351926.838084559,0.0,1.0
2008-04-28,19.43,19.55,19.43,19.55,29800,3.10834208028534,3.12753925216564,3.10834208028534,3.12753925216564,186277.438275664,0.0,1.0
2008-04-29,19.28,19.46,19.23,19.36,50300,3.08434561543497,3.11314137325542,3.07634679381818,3.09714373002183,314421.313599525,0.0,1.0
2008-04-30,19.32,19.54,19.25,19.28,31900,3.0907446727284,3.12593948784229,3.07954632246489,3.08434561543497,199404.371845425,0.0,1.0
2008-05-01,19.57,19.61,19.28,19.28,83900,3.13073878081236,3.13713783810579,3.08434561543497,3.08434561543497,524452.25071571,0.0,1.0
2008-05-02,19.62,19.73,19.57,19.62,78600,3.13873760242915,3.15633500998609,3.13073878081236,3.13873760242915,491322.370753931,0.0,1.0
2008-05-05,19.6,19.72,19.59,19.65,68900,3.13553807378244,3.15473524566274,3.13393830945908,3.14353689539923,430688.439503127,0.0,1.0
2008-05-06,19.69,19.69,19.36,19.36,29700,3.14993595269266,3.14993595269266,3.09714373002183,3.09714373002183,185652.346200913,0.0,1.0
2008-05-07,19.68,19.8,19.63,19.74,123900,3.1483361883693,3.1675333602496,3.14033736675251,3.15793477430945,774489.08061593,0.0,1.0
2008-05-08,19.95,19.95,19.73,19.75,48700,3.19152982509998,3.19152982509998,3.15633500998609,3.15953453863281,304419.840403517,0.0,1.0
2008-05-09,20.07,20.07,19.85,19.85,69300,3.21072699698028,3.21072699698028,3.1755321818664,3.1755321818664,433188.80780213,0.0,1.0
2008-05-12,20.08,20.08,19.91,20.0,71400,3.21232676130364,3.21232676130364,3.18513076780655,3.19952864671677,446315.741371891,0.0,1.0
2008-05-13,20.04,20.0799,19.93,20.02,24800,3.2059277040102,3.2123107636604,3.18833029645326,3.20272817536349,155022.834538136,0.0,1.0
2008-05-14,20.2,20.31,20.08,20.08,77500,3.23152393318394,3.24912134074088,3.21232676130364,3.21232676130364,484446.357931675,0.0,1.0
2008-05-15,20.31,20.31,19.98,20.16,48800,3.24912134074088,3.24912134074088,3.19632911807005,3.22512487589051,305044.932478268,0.0,1.0
2008-05-16,20.53,20.53,20.36,20.37,51600,3.28431615585477,3.28431615585477,3.25712016235767,3.25871992668103,322547.510571282,0.0,1.0
2008-05-19,20.9,20.97,20.5,20.7,109700,3.34350743581903,3.35470578608253,3.27951686288469,3.31151214935186,685726.00600135,0.0,1.0
2008-05-20,20.8025,20.9,20.72,20.9,31800,3.32790973366628,3.34350743581903,3.31471167799857,3.34350743581903,198779.279770674,0.0,1.0
2008-05-21,20.95,21.03,20.8234,20.83,78000,3.35150625743582,3.36430437202268,3.3312532411021,3.33230908555552,487571.818305427,0.0,1.0
2008-05-22,20.89,20.98,20.79,20.98,72900,3.34190767149567,3.35630555040589,3.32591002826208,3.35630555040589,455692.122493149,0.0,1.0
2008-05-23,20.57,20.79,20.47,20.79,97400,3.2907152131482,3.32591002826208,3.27471756991461,3.32591002826208,608839.680807034,0.0,1.0
2008-05-27,20.73,20.73,20.53,20.58,43700,3.31631144232193,3.31631144232193,3.28431615585477,3.29231497747156,273165.23666599,0.0,1.0
2008-05-28,20.65,20.72,20.5,20.55,51900,3.30351332773507,3.31471167799857,3.27951686288469,3.28751568450148,324422.786795534,0.0,1.0
2008-05-29,20.76,20.89,20.4,20.43,68300,3.32111073529201,3.34190767149567,3.26351921965111,3.26831851262118,426937.887054624,0.0,1.0
2008-05-30,20.79,20.79,20.64,20.74,50800,3.32591002826208,3.32591002826208,3.30191356341171,3.31791120664529,317546.773973279,0.0,1.0
2008-06-02,20.7,20.83,20.5574,20.79,40300,3.31151214935186,3.33230908555552,3.28869951010077,3.32591002826208,251912.106124471,0.0,1.0
2008-06-03,20.55,20.85,20.55,20.68,25500,3.28751568450148,3.33550861420223,3.28751568450148,3.30831262070514,159398.47906139,0.0,1.0
2008-06-04,20.8,20.93,20.6151,20.64,72000,3.32750979258544,3.3483067287891,3.29793015024655,3.30191356341171,450066.293820395,0.0,1.0
2008-06-05,21.19,21.19,20.74,21.1,57900,3.38990060119642,3.38990060119642,3.31791120664529,3.37550272228619,361928.311280567,0.0,1.0
2008-06-06,20.8399,21.3,20.8,21.3,45600,3.33389285223564,3.40749800875336,3.32750979258544,3.40749800875336,285041.98608625,0.0,1.0
2008-06-09,20.85,21.0,20.68,21.0,26300,3.33550861420223,3.35950507905261,3.30831262070514,3.35950507905261,164399.215659394,0.0,1.0
2008-06-10,20.888,20.93,20.8,20.85,16500,3.341587718631,3.3483067287891,3.32750979258544,3.33550861420223,103140.19233384,0.0,1.0
2008-06-11,20.5,20.9,20.5,20.9,34000,3.27951686288469,3.34350743581903,3.27951686288469,3.34350743581903,212531.305415186,0.0,1.0
2008-06-12,20.52,20.81,20.5101,20.8,18800,3.28271639153141,3.3291095569088,3.28113262485128,3.32750979258544,117517.310053103,0.0,1.0
2008-06-13,20.66,20.68,20.51,20.51,23600,3.30511309205842,3.30831262070514,3.28111662720805,3.28111662720805,147521.72964113,0.0,1.0
2008-06-16,20.62,20.65,20.52,20.6,44300,3.29871403476499,3.30351332773507,3.28271639153141,3.29551450611827,276915.789114493,0.0,1.0
2008-06-17,20.55,20.8,20.46,20.64,39700,3.28751568450148,3.32750979258544,3.27311780559126,3.30191356341171,248161.553675968,0.0,1.0
2008-06-18,20.46,20.59,20.45,20.47,8700,3.27311780559126,3.29391474179492,3.2715180412679,3.27471756991461,54383.0105032976,0.0,1.0
2008-06-19,20.73,20.73,20.4196,20.42,19700,3.31631144232193,3.31631144232193,3.26665475772489,3.26671874829782,123143.138725858,0.0,1.0
2008-06-20,20.3501,20.55,20.3501,20.4,30600,3.25553639567755,3.28751568450148,3.25553639567755,3.26351921965111,191278.174873668,0.0,1.0
2008-06-23,20.5,20.64,20.31,20.54,33900,3.27951686288469,3.30191356341171,3.24912134074088,3.28591592017812,211906.213340436,0.0,1.0
2008-06-24,20.5,20.55,20.27,20.4,32800,3.27951686288469,3.28751568450148,3.24272228344745,3.26351921965111,205030.20051818,0.0,1.0
2008-06-25,20.49,20.77,20.46,20.77,23100,3.27791709856133,3.32271049961537,3.27311780559126,3.32271049961537,144396.269267377,0.0,1.0
2008-06-26,20.07,20.38,20.07,20.33,17500,3.21072699698028,3.26031969100439,3.21072699698028,3.2523208693876,109391.113081346,0.0,1.0
2008-06-27,19.9,20.15,19.88,20.08,19100,3.18353100348319,3.22352511156715,3.18033147483647,3.21232676130364,119392.586277355,0.0,1.0
2008-06-30,20.05,20.12,19.95,19.99,20500,3.20752746833356,3.21872581859707,3.19152982509998,3.19792888239341,128143.875323862,0.0,1.0
2008-07-01,20.1,20.18,19.7312,19.74,41400,3.21552628995036,3.22832440453722,3.1565269817049,3.15793477430945,258788.118946727,0.0,1.0
2008-07-02,20.04,20.26,20.0,20.25,21700,3.2059277040102,3.24112251912409,3.19952864671677,3.23952275480073,135644.980220869,0.0,1.0
2008-07-03,19.21,20.0,19.2,20.0,41300,3.07314726517146,3.19952864671677,3.0715475008481,3.19952864671677,258163.026871976,0.0,1.0
2008-07-07,18.48,19.54,18.4,19.54,62800,2.9563644695663,3.12593948784229,2.94356635497943,3.12593948784229,392557.822943344,0.0,1.0
2008-07-08,18.8,18.8,18.18,18.19,38600,3.00755692791377,3.00755692791377,2.90837153986554,2.9099713041889,241285.540853711,0.0,1.0
2008-07-09,18.44,18.8,18.3446,18.8,39500,2.94996541227286,3.00755692791377,2.93470366062802,3.00755692791377,246911.369526467,0.0,1.0
2008-07-10,18.39,18.454,18.22,18.35,30000,2.94196659065607,2.95220508232556,2.91477059715898,2.93556753336264,187527.622425165,0.0,1.0
2008-07-11,18.21,18.55,18.2,18.45,37200,2.91317083283562,2.96756281982981,2.91157106851226,2.95156517659622,232534.251807204,0.0,1.0
2008-07-14,18.05,18.16,17.93,18.16,65000,2.95956399821301,2.97760012230185,2.93988822647974,2.97760012230185,396426.636054639,0.45,1.0
2008-07-15,17.68,18.1,17.51,18.1,45600,2.89889703536876,2.96776223643521,2.87102302541329,2.96776223643521,278108.532370638,0.0,1.0
2008-07-16,18.05,18.05,17.4712,17.75,45600,2.95956399821301,2.95956399821301,2.86466119255286,2.91037456887983,278108.532370639,0.0,1.0
2008-07-17,17.88,17.99,17.61,17.97,50500,2.93168998825754,2.94972611234638,2.88741950185768,2.9464468170575,307993.001857835,0.0,1.0
2008-07-18,17.56,17.84,17.545,17.78,44600,2.87922126363549,2.92513139767979,2.87676179216883,2.91529351181315,272009.661046721,0.0,1.0
2008-07-21,17.72,17.91,17.619,17.76,32400,2.90545562594651,2.93660893119086,2.88889518473768,2.91201421652427,197603.430894928,0.0,1.0
2008-07-22,17.73,17.76,17.53,17.53,55000,2.90709527359095,2.91201421652427,2.87430232070217,2.87430232070217,335437.922815464,0.0,1.0
2008-07-23,17.85,17.89,17.74,17.84,38800,2.92677104532423,2.93332963590198,2.90873492123539,2.92513139767979,236636.207367999,0.0,1.0
2008-07-24,17.31,17.8,17.3,17.79,34800,2.8382300725245,2.91857280710203,2.83659042488006,2.91693315945759,212240.722072329,0.0,1.0
2008-07-25,17.36,17.45,17.1,17.11,34500,2.8464283107467,2.86118513954665,2.80379747199128,2.80543711963571,210411.060675154,0.0,1.0
2008-07-28,17.0,17.47,17.0,17.47,50300,2.78740099554688,2.86446443483553,2.78740099554688,2.86446443483553,306773.227593051,0.0,1.0
2008-07-29,17.3,17.3,17.03,17.24,48300,2.83659042488006,2.83659042488006,2.7923199384802,2.82675253901343,294575.484945216,0.0,1.0
2008-07-30,17.7,17.7,17.3,17.4,62400,2.90217633065764,2.90217633065764,2.83659042488006,2.85298690132446,380569.570612452,0.0,1.0
2008-07-31,17.43,17.77,17.43,17.68,22500,2.85790584425777,2.91365386416871,2.85790584425777,2.89889703536876,137224.604788144,0.0,1.0
2008-08-01,17.46,17.72,17.29,17.61,74800,2.86282478719109,2.90545562594651,2.83495077723562,2.88741950185768,456195.57502903,0.0,1.0
2008-08-04,17.31,17.67,17.09,17.67,77900,2.8382300725245,2.89725738772432,2.80215782434684,2.89725738772432,475102.076133174,0.0,1.0
2008-08-05,17.64,17.64,17.15,17.33,76400,2.892338444791,2.892338444791,2.81199571021347,2.84150936781338,465953.769147298,0.0,1.0
2008-08-06,17.48,17.55,17.31,17.55,43800,2.86610408247997,2.87758161599105,2.8382300725245,2.87758161599105,267130.563987587,0.0,1.0
2008-08-07,17.53,17.75,17.2,17.2,79100,2.87430232070217,2.91037456887983,2.82019394843567,2.82019394843567,482420.721721875,0.0,1.0
2008-08-08,17.6199,17.65,17.46,17.6,31700,2.88904275302568,2.89397809243544,2.86282478719109,2.88577985421324,193334.220968185,0.0,1.0
2008-08-11,17.33,17.59,17.33,17.33,39700,2.84150936781338,2.8841402065688,2.84150936781338,2.84150936781338,242125.191559525,0.0,1.0
2008-08-12,16.95,17.38,16.95,17.38,43000,2.77920275732469,2.84970760603558,2.77920275732469,2.84970760603558,262251.466928453,0.0,1.0
2008-08-13,16.95,17.05,16.9,16.91,43000,2.77920275732469,2.79559923376908,2.77100451910249,2.77264416674693,262251.466928453,0.0,1.0
2008-08-14,16.96,17.16,16.71,16.9,38500,2.78084240496912,2.81363535785791,2.73985121385814,2.77100451910249,234806.545970825,0.0,1.0
2008-08-15,16.89,17.18,16.83,17.18,22800,2.76936487145805,2.81691465314679,2.75952698559141,2.81691465314679,139054.266185319,0.0,1.0
2008-08-18,16.58,17.05,16.58,17.05,37900,2.71853579448043,2.79559923376908,2.71853579448043,2.79559923376908,231147.223176474,0.0,1.0
2008-08-19,16.387,16.6416,16.29,16.55,28300,2.68689059494275,2.72863602397018,2.67098601279169,2.71361685154711,172598.058466866,0.0,1.0
2008-08-20,16.67,16.67,16.37,16.37,21600,2.73329262328038,2.73329262328038,2.6841031939472,2.6841031939472,131735.620596618,0.0,1.0
2008-08-21,16.81,16.895,16.51,16.51,27700,2.75624769030253,2.77018469528027,2.70705826096935,2.70705826096935,168938.735672515,0.0,1.0
2008-08-22,16.75,16.92,16.71,16.81,36900,2.7464098044359,2.77428381439137,2.73985121385814,2.75624769030253,225048.351852556,0.0,1.0
2008-08-25,16.45,16.73,16.41,16.6,52400,2.69722037510272,2.74313050914702,2.69066178452496,2.72181508976931,319580.857373277,0.0,1.0
2008-08-26,16.57,16.6,16.42,16.52,21000,2.71689614683599,2.72181508976931,2.6923014321694,2.70869790861379,128076.297802268,0.0,1.0
2008-08-27,16.695,16.78,16.57,16.57,23700,2.73739174239148,2.75132874736922,2.71689614683599,2.71689614683599,144543.250376845,0.0,1.0
2008-08-28,16.91,16.91,16.75,16.75,16000,2.77264416674693,2.77264416674693,2.7464098044359,2.7464098044359,97581.9411826801,0.0,1.0
2008-08-29,16.76,16.84,16.69,16.81,13400,2.74804945208034,2.76116663323585,2.73657191856926,2.75624769030253,81724.8757404946,0.0,1.0
2008-09-02,16.52,16.7797,16.52,16.65,36000,2.70869790861379,2.75127955793988,2.70869790861379,2.73001332799151,219559.367661031,0.0,1.0
2008-09-03,16.18,16.47,16.17,16.36,26200,2.65294988870286,2.7004996703916,2.65131024105842,2.68246354630276,159790.428686639,0.0,1.0
2008-09-04,15.76,16.3,15.64,16.3,47600,2.5840846876364,2.67262566043613,2.56440891590313,2.67262566043613,290306.275018474,0.0,1.0
2008-09-05,15.72,15.79,15.61,15.64,26900,2.57752609705865,2.58900363056972,2.55948997296981,2.56440891590313,164059.638613381,0.0,1.0
2008-09-08,15.718,16.23,15.22,15.22,29700,2.57719816752976,2.66114812692505,2.49554371483668,2.49554371483668,181136.47832035,0.0,1.0
2008-09-09,15.18,16.12,15.1,16.12,55600,2.48898512425892,2.64311200283622,2.47586794310341,2.64311200283622,339097.245609814,0.0,1.0
2008-09-10,15.34,15.35,15.12,15.3,35800,2.51521948656995,2.51685913421439,2.47914723839229,2.50866089599219,218339.593396247,0.0,1.0
2008-09-11,15.16,15.32,14.9612,15.32,24500,2.48570582897004,2.51194019128107,2.45310963379859,2.51194019128107,149422.347435979,0.0,1.0
2008-09-12,15.23,15.3352,15.1248,15.28,30100,2.49718336248112,2.51443245570062,2.47993426926162,2.50538160070331,183576.026849917,0.0,1.0
2008-09-15,14.39,14.88,13.76,13.76,51700,2.35945296034821,2.43979569492574,2.25615515874854,2.25615515874854,315311.647446536,0.0,1.0
2008-09-16,13.9,14.7786,13.71,14.7786,73100,2.27911022577069,2.42316966781113,2.24795692052634,2.42316966781113,445827.493778369,0.0,1.0
2008-09-17,12.7,13.78,12.57,13.5,134100,2.08235250843796,2.25943445403741,2.06103708906025,2.21352431999311,817858.64453734,0.0,1.0
2008-09-18,13.5,14.3,12.25,12.9,155500,2.21352431999311,2.34469613154826,2.00856836443819,2.11514546132675,948374.490869174,0.0,1.0
2008-09-19,14.7,14.7,14.25,14.45,84400,2.41028203732583,2.41028203732583,2.33649789332606,2.36929084621485,514744.739738639,0.0,1.0
2008-09-22,14.0,14.68,13.5912,13.5912,57200,2.29550670221508,2.40700274203695,2.2284779065104,2.2284779065104,348855.439728082,0.0,1.0
2008-09-23,14.0,14.3,13.75,14.3,57200,2.29550670221508,2.34469613154826,2.2545155111041,2.34469613154826,348855.439728082,0.0,1.0
2008-09-24,13.964,14.05,13.66,13.97,74400,2.2896039706951,2.30370494043728,2.23975868230414,2.29058775928176,453756.026499462,0.0,1.0
2008-09-25,14.12,14.3,13.9856,14.04,39200,2.31518247394835,2.34469613154826,2.29314560960709,2.30206529279284,239075.755897567,0.0,1.0
2008-09-26,13.8,13.9,13.7,13.85,37400,2.26271374932629,2.27911022577069,2.2463172728819,2.27091198754849,228097.787514515,0.0,1.0
2008-09-29,12.75,14.4224,12.0,14.4224,123100,2.09055074666016,2.3647654187162,1.96757717332721,2.3647654187162,750771.059974246,0.0,1.0
2008-09-30,13.2,13.339,12.769,12.87,37500,2.16433489065993,2.18712599291764,2.0936660771846,2.11022651839343,228707.674646907,0.0,1.0
2008-10-01,13.5001,13.71,12.9,12.9,55900,2.21354071646956,2.24795692052634,2.11514546132675,2.11514546132675,340926.907006988,0.0,1.0
2008-10-02,13.05,13.55,12.82,13.37,50500,2.13974017599334,2.22172255821531,2.10202828017124,2.1922089006154,307993.001857835,0.0,1.0
2008-10-03,12.51,13.6,12.4,13.3,59200,2.05119920319362,2.22992079643751,2.03316307910478,2.18073136710433,361053.182375916,0.0,1.0
2008-10-06,11.37,12.09,10.9,12.07,134900,1.86427937172753,1.98233400212716,1.78721593243888,1.97905470683829,822737.741596473,0.0,1.0
2008-10-07,10.69,12.0,10.6,11.45,109100,1.75278333190566,1.96757717332721,1.7380265031057,1.87739655288305,665386.861439399,0.0,1.0
2008-10-08,10.35,10.69,9.8,10.5,188100,1.69703531199472,1.75278333190566,1.60685469155056,1.72163002666131,1147197.69602888,0.0,1.0
2008-10-09,9.9699,10.5,9.68,9.68,128400,1.63471230502958,1.72163002666131,1.58717891981728,1.58717891981728,783095.077991008,0.0,1.0
2008-10-10,9.8,9.86,7.85,9.03,170100,1.60685469155056,1.61669257741719,1.28712340088488,1.48060182292873,1037418.01219837,0.0,1.0
2008-10-13,11.56,11.696,9.62,10.65,163100,1.89543267697188,1.91773188493625,1.57734103395065,1.7462247413279,994725.912930946,0.0,1.0
2008-10-14,11.25,11.9,11.13,11.13,67800,1.89543267697188,2.0049465649747,1.87521472841751,1.87521472841751,402414.714733398,0.31,1.0
2008-10-15,9.75,11.03,9.75,11.0,125000,1.6427083200423,1.85836643795554,1.6427083200423,1.85331195081695,741915.034537974,0.0,1.0
2008-10-16,10.19,10.19,9.35,9.76,91400,1.71684079807497,1.71684079807497,1.57531515819441,1.64439314908849,542488.273254169,0.0,1.0
2008-10-17,10.65,10.85,10.01,10.01,37200,1.79434293420005,1.82803951512399,1.68651387524342,1.68651387524342,220793.914278501,0.0,1.0
2008-10-20,11.49,11.49,10.83,10.98,39000,1.93586857408061,1.93586857408061,1.8246698570316,1.84994229272455,231477.490775849,0.0,1.0
2008-10-21,11.29,11.49,10.83,10.83,52000,1.90217199315667,1.93586857408061,1.8246698570316,1.8246698570316,308636.654367798,0.0,1.0
2008-10-22,10.57,11.25,10.48,11.25,48000,1.78086430183047,1.89543267697188,1.76570084041469,1.89543267697188,284895.373262582,0.0,1.0
2008-10-23,10.42,10.7,10.1,10.57,47900,1.75559186613751,1.80276707943103,1.7016773366592,1.78086430183047,284301.841234952,0.0,1.0
2008-10-24,9.86,10.0,9.35,10.0,74300,1.66124143955047,1.68482904619723,1.57531515819441,1.68482904619723,440994.296529372,0.0,1.0
2008-10-27,9.78,9.93,9.51,9.85,80000,1.64776280718089,1.67303524287385,1.60227242293356,1.65955661050427,474825.622104304,0.0,1.0
2008-10-28,10.21,10.37,9.58,9.85,85000,1.72021045616737,1.74716772090652,1.61406622625694,1.65955661050427,504502.223485823,0.0,1.0
2008-10-29,10.44,10.6399,10.15,10.25,57200,1.7589615242299,1.79264125686339,1.71010148189018,1.72694977235216,339500.319804579,0.0,1.0
2008-10-30,10.79,10.7999,9.83,9.83,35700,1.81793054084681,1.81959852160254,1.65618695241187,1.65618695241187,211890.933864046,0.0,1.0
2008-10-31,10.99,11.0201,10.64,10.64,32300,1.85162712177075,1.85669845719981,1.79265810515385,1.79265810515385,191710.844924613,0.0,1.0
2008-11-03,11.24,11.38,10.78,10.78,84000,1.89374784792568,1.91733545457244,1.81624571180061,1.81624571180061,498566.90320952,0.0,1.0
2008-11-04,11.57,11.8,11.11,11.11,29900,1.94934720645019,1.98809827451273,1.87184507032512,1.87184507032512,177466.076261484,0.0,1.0
2008-11-05,11.4,11.7,11.24,11.24,95900,1.92070511266484,1.97124998405075,1.89374784792568,1.89374784792568,569197.214497534,0.0,1.0
2008-11-06,10.91,11.4,10.69,10.79,83600,1.83814848940117,1.92070511266484,1.80108225038484,1.81793054084681,496192.775098999,0.0,1.0
2008-11-07,10.9,11.0888,10.57,10.69,90600,1.83646366035498,1.86827323274718,1.78086430183047,1.80108225038484,537740.017033124,0.0,1.0
2008-11-10,10.8,11.26,10.71,10.83,41200,1.819615369893,1.89711750601808,1.80445190847723,1.8246698570316,244535.195383717,0.0,1.0
2008-11-11,10.22,10.8,10.22,10.51,51800,1.72189528521357,1.819615369893,1.72189528521357,1.77075532755329,307449.590312536,0.0,1.0
2008-11-12,9.39,10.22,9.3,9.82,40700,1.5820544743792,1.72189528521357,1.56689101296342,1.65450212336568,241567.535245564,0.0,1.0
2008-11-13,9.75,9.75,9.0306,9.07,77000,1.6427083200423,1.6427083200423,1.52150171845887,1.52813994490088,457019.661275392,0.0,1.0
2008-11-14,9.53,9.75,9.36,9.75,32300,1.60564208102596,1.6427083200423,1.5769999872406,1.6427083200423,191710.844924613,0.0,1.0
2008-11-17,9.15,9.37,9.04,9.25,55500,1.54161857727046,1.5786848162868,1.52308545776229,1.55846686773243,329410.275334862,0.0,1.0
2008-11-18,8.85,9.22,8.5,9.01,72700,1.49107370588455,1.55341238059384,1.43210468926764,1.5180309706237,431497.784087285,0.0,1.0
2008-11-19,8.4,8.9399,8.3,8.85,60100,1.41525639880567,1.50622031900986,1.3984081083437,1.49107370588455,356712.748605859,0.0,1.0
2008-11-20,7.15,8.19,7.13,8.19,79000,1.20465276803102,1.37987498883553,1.20128310993862,1.37987498883553,468890.301828,0.0,1.0
2008-11-21,7.77,7.77,7.2,7.2,113800,1.30911216889524,1.30911216889524,1.213076913262,1.213076913262,675439.447443376,0.0,1.0
2008-11-24,8.27,8.4,7.8,7.8,55500,1.39335362120511,1.41525639880567,1.31416665603384,1.31416665603384,329410.27533486,0.0,1.0
2008-11-25,8.22,8.4,8.1,8.4,43700,1.38492947597412,1.41525639880567,1.36471152741975,1.41525639880567,259373.496074476,0.0,1.0
2008-11-26,8.53,8.6,7.84,7.84,63900,1.43715917640623,1.44895297972961,1.32090597221863,1.32090597221863,379266.965655814,0.0,1.0
2008-11-28,8.72,8.8,8.45,8.66,18200,1.46917092828398,1.48264956065356,1.42368054403666,1.4590619540068,108022.829028729,0.0,1.0
2008-12-01,8.08,8.51,8.05,8.36,55100,1.36134186932736,1.43378951831384,1.35628738218877,1.40851708262088,327036.147224339,0.0,1.0
2008-12-02,8.22,8.31,7.81,7.81,56700,1.38492947597412,1.4000929373899,1.31585148508003,1.31585148508003,336532.659666426,0.0,1.0
2008-12-03,8.31,8.31,7.78,7.78,74000,1.4000929373899,1.4000929373899,1.31079699794144,1.31079699794144,439213.70044648,0.0,1.0
2008-12-04,8.09,8.31,8.04,8.07,56100,1.36302669837356,1.4000929373899,1.35460255314257,1.35965704028116,332971.467500643,0.0,1.0
2008-12-05,8.3,8.33,7.69,7.69,112100,1.3984081083437,1.40346259548229,1.29563353652567,1.29563353652567,665349.402973656,0.0,1.0
2008-12-08,8.6701,8.85,8.29,8.29,100300,1.46076363134346,1.49107370588455,1.3967232792975,1.3967232792975,595312.623713271,0.0,1.0
2008-12-09,8.27,8.95,8.26,8.46,136700,1.39335362120511,1.50792199634652,1.39166879215891,1.42536537308285,811358.281770728,0.0,1.0
2008-12-10,8.47,8.76,8.25,8.76,110100,1.42705020212905,1.47591024446877,1.38998396311271,1.47591024446877,653478.762421049,0.0,1.0
2008-12-11,8.49,8.72,8.4,8.43,74200,1.43041986022145,1.46917092828398,1.41525639880567,1.42031088594426,440400.764501741,0.0,1.0
2008-12-12,8.61,8.62,8.18,8.18,81300,1.45063780877581,1.45232263782201,1.37819015978933,1.37819015978933,482541.5384635,0.0,1.0
2008-12-15,8.48,8.78,8.26,8.26,66300,1.42873503117525,1.47927990256116,1.39166879215891,1.39166879215891,393511.734318942,0.0,1.0
2008-12-16,8.85,8.9,8.34,8.34,119000,1.49107370588455,1.49949785111553,1.40514742452849,1.40514742452849,706303.112880151,0.0,1.0
2008-12-17,8.94,9.03,8.6,8.61,55900,1.50623716730032,1.5214006287161,1.44895297972961,1.45063780877581,331784.403445383,0.0,1.0
2008-12-18,9.16,9.294,8.78,8.78,92500,1.54330340631666,1.5658801155357,1.47927990256116,1.47927990256116,549017.125558102,0.0,1.0
2008-12-19,9.21,9.24,8.9,9.06,72800,1.55172755154765,1.55678203868624,1.49949785111553,1.52645511585469,432091.316114916,0.0,1.0
2008-12-22,9.25,9.5,8.92,8.92,72600,1.55846686773243,1.60058759388737,1.50286750920793,1.50286750920793,430904.252059658,0.0,1.0
2008-12-23,9.09,9.41,9.04,9.18,98200,1.53150960299328,1.58542413247159,1.52308545776229,1.54667306440905,582848.451133033,0.0,1.0
2008-12-24,9.41,10.06,9.01,9.01,53200,1.58542413247159,1.69493802047441,1.5180309706237,1.5180309706237,315759.038699362,0.0,1.0
2008-12-26,9.46,9.6,9.25,9.53,40100,1.59384827770258,1.61743588434934,1.55846686773243,1.60564208102596,238006.343079782,0.0,1.0
2008-12-29,9.19,9.47,9.18,9.4,149200,1.54835789345525,1.59553310674877,1.54667306440905,1.58373930342539,885549.785224528,0.0,1.0
2008-12-30,9.3,9.4,9.12,9.31,105300,1.56689101296342,1.58373930342539,1.53656409013187,1.56857584200962,624989.225094791,0.0,1.0
2008-12-31,9.52,9.53,9.17,9.17,109500,1.60395725197976,1.60564208102596,1.54498823536286,1.54498823536286,649917.570255267,0.0,1.0
2009-01-02,10.16,10.21,9.39,9.39,70400,1.71178631093638,1.72021045616737,1.5820544743792,1.5820544743792,417846.547451789,0.0,1.0
2009-01-05,10.34,10.42,10.13,10.4,90800,1.74211323376793,1.75559186613751,1.70673182379779,1.75222220804512,538927.081088386,0.0,1.0
2009-01-06,10.65,10.65,10.34,10.57,99800,1.79434293420005,1.79434293420005,1.74211323376793,1.78086430183047,592344.963575119,0.0,1.0
2009-01-07,10.44,10.73,10.39,10.73,61500,1.7589615242299,1.80782156656962,1.75053737899892,1.80782156656962,365022.196992685,0.0,1.0
2009-01-08,10.28,10.28,9.78,10.27,66600,1.73200425949075,1.73200425949075,1.64776280718089,1.73031943044455,395292.330401833,0.0,1.0
2009-01-09,10.26,10.44,10.1,10.44,79500,1.72863460139835,1.7589615242299,1.7016773366592,1.7589615242299,471857.961966154,0.0,1.0
2009-01-12,10.03,10.13,9.9276,10.11,75800,1.68988353333582,1.70673182379779,1.67263088390276,1.7033621657054,449897.276943828,0.0,1.0
2009-01-13,10.0,10.09,9.81,9.81,37000,1.68482904619723,1.699992507613,1.65281729431948,1.65281729431948,219606.85022324,0.0,1.0
2009-01-14,9.39,9.53,9.33,9.5,48500,1.63428417481131,1.6586504990364,1.62384146442913,1.65342914384531,278663.286972464,0.31,1.0
2009-01-15,9.37,9.41,9.03,9.2,42900,1.63080327135058,1.63776507827204,1.57162791251822,1.6012155919344,246487.732188015,0.0,1.0
2009-01-16,9.51,9.53,9.2472,9.46,40900,1.65516959557567,1.6586504990364,1.60943052410172,1.64646733692385,234996.46262214,0.0,1.0
2009-01-20,9.14,9.5,9.0,9.24,71300,1.59077288155222,1.65342914384531,1.56640655732713,1.60817739885586,409663.760023437,0.0,1.0
2009-01-21,9.33,9.37,8.99,8.99,46700,1.62384146442913,1.63080327135058,1.56466610559677,1.56466610559677,268321.144363176,0.0,1.0
2009-01-22,9.16,9.33,8.98,9.0,57700,1.59425378501295,1.62384146442913,1.56292565386641,1.56640655732713,331523.126975488,0.0,1.0
2009-01-23,9.2928,9.2928,8.87,9.27,49500,1.61736698399218,1.61736698399218,1.54378068483241,1.61339875404695,284408.9217554,0.0,1.0
2009-01-26,9.48,9.56,9.3,9.3,49700,1.64994824038458,1.66387185422749,1.61862010923804,1.61862010923804,285558.048711989,0.0,1.0
2009-01-27,9.55,9.62,9.39,9.39,47200,1.66213140249713,1.67431456460967,1.63428417481131,1.63428417481131,271193.961754644,0.0,1.0
2009-01-28,9.83,9.9,9.66,9.66,49200,1.7108640509473,1.72304721305985,1.68127637153112,1.68127637153112,282685.23132052,0.0,1.0
2009-01-29,9.56,9.73,9.56,9.56,43400,1.66387185422749,1.69345953364367,1.66387185422749,1.66387185422749,249360.549579483,0.0,1.0
2009-01-30,9.31,9.69,9.29,9.69,73000,1.6203605609684,1.68649772672221,1.61687965750767,1.68649772672221,419431.33915443,0.0,1.0
2009-02-02,9.4,9.43,9.01,9.01,97000,1.63602462654167,1.64124598173276,1.5681470090575,1.5681470090575,557326.573944928,0.0,1.0
2009-02-03,9.52,9.55,9.1,9.15,80500,1.65691004730604,1.66213140249713,1.58381107463077,1.59251333328259,462523.600026459,0.0,1.0
2009-02-04,9.49,9.66,9.4,9.4,103300,1.65168869211494,1.68127637153112,1.63602462654167,1.63602462654167,593524.073077435,0.0,1.0
2009-02-05,9.62,9.63,9.31,9.32,60000,1.67431456460967,1.67605501634003,1.6203605609684,1.62210101269877,344738.086976244,0.0,1.0
2009-02-06,9.83,9.85,9.45,9.45,80400,1.7108640509473,1.71434495440803,1.64472688519349,1.64472688519349,461949.036548167,0.0,1.0
2009-02-09,9.85,9.87,9.61,9.7,58500,1.71434495440803,1.71782585786876,1.67257411287931,1.68823817845258,336119.634801838,0.0,1.0
2009-02-10,9.55,9.865,9.43,9.68,65800,1.66213140249713,1.71695563200358,1.64124598173276,1.68475727499185,378062.76871728,0.0,1.0
2009-02-11,9.54,9.7,9.28,9.28,49000,1.66039095076676,1.68823817845258,1.61513920577731,1.61513920577731,281536.104363933,0.0,1.0
2009-02-12,9.39,9.42,9.25,9.33,71200,1.63428417481131,1.6395055300024,1.60991785058622,1.62384146442913,409089.196545143,0.0,1.0
2009-02-13,9.35,9.51,9.25,9.25,58400,1.62732236788986,1.65516959557567,1.60991785058622,1.60991785058622,335545.071323543,0.0,1.0
2009-02-17,8.78,9.18,8.72,8.72,132400,1.52811661925914,1.59773468847368,1.51767390887696,1.51767390887696,760722.04526091,0.0,1.0
2009-02-18,8.82,9.0,8.51,8.51,67300,1.53507842618059,1.56640655732713,1.48112442253932,1.48112442253932,386681.220891687,0.0,1.0
2009-02-19,8.69,8.92,8.64,8.9,60200,1.51245255368587,1.55248294348423,1.50375029503405,1.5490020400235,345887.21393283,0.0,1.0
2009-02-20,8.4842,8.598,8.14,8.52,82400,1.47663405707499,1.49644039776652,1.41672770851587,1.48286487426969,473440.30611404,0.0,1.0
2009-02-23,8.24,8.6,8.2,8.42,76100,1.43413222581951,1.49678848811259,1.42717041889806,1.46546035696605,437242.806981536,0.0,1.0
2009-02-24,8.46,8.5,8.14,8.35,100500,1.47242216388751,1.47938397080896,1.41672770851587,1.45327719485351,577436.295685207,0.0,1.0
2009-02-25,8.46,8.52,8.33,8.5,78000,1.47242216388751,1.48286487426969,1.44979629139278,1.47938397080896,448159.513069116,0.0,1.0
2009-02-26,8.35,8.66,8.16,8.16,64100,1.45327719485351,1.50723119849478,1.4202086119766,1.4202086119766,368295.189586286,0.0,1.0
2009-02-27,8.23,8.38,8.15,8.16,63600,1.43239177408915,1.4584985500446,1.41846816024624,1.4202086119766,365422.372194817,0.0,1.0
2009-03-02,7.85,8.12,7.82,8.01,140000,1.36625460833533,1.41324680505515,1.36103325314424,1.39410183602115,804388.869611237,0.0,1.0
2009-03-03,7.78,8.03,7.75,7.77,101200,1.35407144622279,1.39758273948188,1.3488500910317,1.35233099449243,581458.240033264,0.0,1.0
2009-03-04,8.1,8.17,7.81,7.81,131600,1.40976590159442,1.42194906370696,1.35929280141388,1.35929280141388,756125.537434562,0.0,1.0
2009-03-05,7.88,7.97,7.72,7.87,57900,1.37147596352642,1.3871400290997,1.34362873584061,1.36973551179606,332672.253932076,0.0,1.0
2009-03-06,7.8666,8.0,7.72,8.0,81300,1.36914375820774,1.39236138429079,1.34362873584061,1.39236138429079,467120.107852809,0.0,1.0
2009-03-09,7.67,7.85,7.66,7.66,42000,1.33492647718879,1.36625460833533,1.33318602545843,1.33318602545843,241316.660883371,0.0,1.0
2009-03-10,8.12,8.18,7.71,7.71,76800,1.41324680505515,1.42368951543733,1.34188828411024,1.34188828411024,441264.751329591,0.0,1.0
2009-03-11,8.3,8.4,8.11,8.11,69100,1.44457493620169,1.46197945350533,1.41150635332478,1.41150635332478,397023.363500974,0.0,1.0
2009-03-12,8.7,8.74,8.29,8.3,39300,1.51419300541623,1.52115481233768,1.44283448447133,1.44457493620169,225803.44696944,0.0,1.0
2009-03-13,8.76,8.89,8.65,8.65,36700,1.52463571579841,1.54726158829314,1.50549074676441,1.50549074676441,210864.796533802,0.0,1.0
2009-03-16,8.86,9.15,8.71,8.71,59100,1.54204023310205,1.59251333328259,1.51593345714659,1.51593345714659,339567.015671599,0.0,1.0
2009-03-17,9.13,9.13,8.72,8.77,37100,1.58903242982186,1.58903242982186,1.51767390887696,1.52637616752877,213163.050446977,0.0,1.0
2009-03-18,9.38,9.44,8.92,8.92,52600,1.63254372308095,1.64298643346313,1.55248294348423,1.55248294348423,302220.389582506,0.0,1.0
2009-03-19,9.41,9.53,9.41,9.42,29300,1.63776507827204,1.6586504990364,1.63776507827204,1.6395055300024,168347.099140065,0.0,1.0
2009-03-20,9.35,9.55,9.33,9.36,21700,1.62732236788986,1.66213140249713,1.62384146442913,1.62906281962022,124680.274789741,0.0,1.0
2009-03-23,9.86,9.9,9.39,9.46,81800,1.71608540613839,1.72304721305985,1.63428417481131,1.64646733692385,469992.92524428,0.0,1.0
2009-03-24,9.77,9.9295,9.57,9.57,55800,1.70042134056512,1.72818154566442,1.66561230595785,1.66561230595785,320606.420887907,0.0,1.0
2009-03-25,9.99,10.02,9.69,9.69,73400,1.73871127863312,1.74393263382421,1.68649772672221,1.68649772672221,421729.593067605,0.0,1.0
2009-03-26,10.27,10.27,9.78,9.78,96600,1.7874439270833,1.7874439270833,1.70216179229549,1.70216179229549,555028.320031751,0.0,1.0
2009-03-27,10.01,10.0655,9.93,9.97,42000,1.74219218209385,1.75185168919736,1.72826856825094,1.73523037517239,241316.66088337,0.0,1.0
2009-03-30,9.58,9.94,9.53,9.94,121800,1.66735275768822,1.7300090199813,1.6586504990364,1.7300090199813,699818.316561773,0.0,1.0
2009-03-31,9.77,9.93,9.54,9.54,80900,1.70042134056512,1.72826856825094,1.66039095076676,1.66039095076676,464821.853939636,0.0,1.0
2009-04-01,9.85,9.86,9.34,9.34,60000,1.71434495440803,1.71608540613839,1.62558191615949,1.62558191615949,344738.086976244,0.0,1.0
2009-04-02,10.06,10.28,9.88,9.88,108500,1.75089444074566,1.78918437881366,1.71956630959912,1.71956630959912,623401.373948709,0.0,1.0
2009-04-03,10.2301,10.27,10.01,10.08,98600,1.78049952467915,1.7874439270833,1.74219218209385,1.75437534420639,566519.589597626,0.0,1.0
2009-04-06,10.18,10.2,10.1,10.15,39200,1.77177986151002,1.77526076497075,1.75785624766712,1.76655850631893,225228.883491146,0.0,1.0
2009-04-07,9.97,10.07,9.82,9.86,39300,1.73523037517239,1.75263489247603,1.70912359921694,1.71608540613839,225803.44696944,0.0,1.0
2009-04-08,10.01,10.22,9.87,10.22,54900,1.74219218209385,1.77874166843148,1.71782585786876,1.77874166843148,315435.349583262,0.0,1.0
2009-04-09,10.3,10.4703,10.01,10.01,63600,1.79266528227439,1.82230517524248,1.74219218209385,1.74219218209385,365422.372194818,0.0,1.0
2009-04-13,10.5,10.5,10.2,10.25,117400,1.82747431688166,1.82747431688166,1.77526076497075,1.78396302362257,674537.523516849,0.0,1.0
2009-04-14,10.4,10.5476,10.39,10.46,58400,1.81006979957802,1.83575886711819,1.80832934784766,1.8205125099602,335545.071323544,0.0,1.0
2009-04-15,10.33,10.3325,10.0,10.03,51200,1.8396574789942,1.84010270103655,1.78088816940387,1.78623083391208,287496.996608936,0.24,1.0
2009-04-16,10.43,10.48,10.24,10.33,65900,1.85746636068824,1.86637080153526,1.82362948546957,1.8396574789942,370040.079619705,0.0,1.0
2009-04-17,10.4999,10.54,10.27,10.27,42400,1.86991476899237,1.87705613055168,1.82897214997778,1.82897214997778,238083.450316776,0.0,1.0
2009-04-20,10.02,10.35,9.9503,10.26,59000,1.78444994574268,1.84321925533301,1.77203715520194,1.82719126180837,331295.367186079,0.0,1.0
2009-04-21,10.06,10.08,9.85,9.98,43900,1.7915734984203,1.7951352747591,1.75417484686281,1.77732639306507,246506.213889302,0.0,1.0
2009-04-22,10.01,10.19,9.85,9.86,50800,1.78266905757328,1.81472504462255,1.75417484686281,1.75595573503222,285250.926322928,0.0,1.0
2009-04-23,9.98,10.17,9.66,10.17,33300,1.77732639306507,1.81116326828374,1.72033797164414,1.81116326828374,186985.351310108,0.0,1.0
2009-04-24,10.23,10.34,10.03,10.03,41100,1.82184859730016,1.8414383671636,1.78623083391208,1.78623083391208,230783.721887252,0.0,1.0
2009-04-27,10.18,10.24,10.03,10.21,74300,1.81294415645314,1.82362948546957,1.78623083391208,1.81828682096135,417207.555625859,0.0,1.0
2009-04-28,10.16,10.23,9.98,9.98,47400,1.80938238011433,1.82184859730016,1.77732639306507,1.77732639306507,266159.328891868,0.0,1.0
2009-04-29,10.32,10.41,10.14,10.34,102400,1.8378765908248,1.85390458434943,1.80582060377553,1.8414383671636,574993.993217872,0.0,1.0
2009-04-30,10.41,10.58,10.37,10.55,101800,1.85390458434943,1.8841796832293,1.84678103167182,1.87883701872109,571624.887788862,0.0,1.0
2009-05-01,10.56,10.6,10.4,10.42,82700,1.88061790689049,1.88774145956811,1.85212369618003,1.85568547251884,464375.031632012,0.0,1.0
2009-05-04,11.0,11.0,10.67,10.71,65300,1.95897698634426,1.95897698634426,1.90020767675393,1.90733122943155,366670.974190694,0.0,1.0
2009-05-05,11.01,11.11,10.94,11.08,92400,1.96075787451366,1.9785667562077,1.94829165732784,1.97322409169949,518842.236067691,0.0,1.0
2009-05-06,11.27,11.35,11.16,11.23,81700,2.00706096691816,2.0213080722734,1.98747119705472,1.99993741424055,458759.855916995,0.0,1.0
2009-05-07,11.22,11.54,11.15,11.37,87800,1.99815652607115,2.05514494749207,1.98569030888532,2.0248698486122,493012.427778604,0.0,1.0
2009-05-08,11.43,11.82,11.23,11.82,47700,2.03555517762863,2.10500981623538,1.99993741424055,2.10500981623538,267843.881606372,0.0,1.0
2009-05-11,11.27,11.32,11.15,11.2,52400,2.00706096691816,2.01596540776518,1.98569030888532,1.99459474973234,294235.207466959,0.0,1.0
2009-05-12,11.12,11.5,11.06,11.39,49000,1.98034764437711,2.04802139481445,1.96966231536068,2.02843162495101,275143.610035896,0.0,1.0
2009-05-13,10.7,10.92,10.7,10.73,45400,1.90555034126214,1.94472988098903,1.90555034126214,1.91089300577036,254928.977461831,0.0,1.0
2009-05-14,10.79,10.84,10.64,10.64,60200,1.92157833478678,1.9304827756338,1.89486501224572,1.89486501224572,338033.578044101,0.0,1.0
2009-05-15,10.67,10.89,10.65,10.87,43500,1.90020767675393,1.93938721648082,1.89664590041512,1.93582544014201,244260.143603296,0.0,1.0
2009-05-18,10.95,11.01,10.75,10.75,78300,1.95007254549724,1.96075787451366,1.91445478210916,1.91445478210916,439668.258485932,0.0,1.0
2009-05-19,11.1,11.14,10.82,10.82,51000,1.9767858680383,1.98390942071591,1.92692099929499,1.92692099929499,286373.961465932,0.0,1.0
2009-05-20,11.05,11.32,11.04,11.04,60000,1.96788142719128,2.01596540776518,1.96610053902188,1.96610053902188,336910.542901097,0.0,1.0
2009-05-21,10.92,10.9873,10.73,10.73,55700,1.94472988098903,1.95671525836912,1.91089300577036,1.91089300577036,312765.287326518,0.0,1.0
2009-05-22,10.9499,11.006,10.87,10.89,42700,1.95005473661555,1.9600455192459,1.93582544014201,1.93938721648082,239768.00303128,0.0,1.0
2009-05-26,11.25,11.32,10.88,10.88,72700,2.00349919057936,2.01596540776518,1.93760632831141,1.93760632831141,408223.274481829,0.0,1.0
2009-05-27,11.2,11.35,11.08,11.19,61100,1.99459474973234,2.0213080722734,1.97322409169949,1.99281386156293,343087.236187617,0.0,1.0
2009-05-28,11.38,11.38,10.95,10.95,84300,2.02665073678161,2.02665073678161,1.95007254549724,1.95007254549724,473359.312776041,0.0,1.0
2009-05-29,11.65,11.65,11.36,11.38,69500,2.07473471735551,2.07473471735551,2.0230889604428,2.02665073678161,390254.712193771,0.0,1.0
2009-06-01,11.99,12.13,11.63,11.63,79800,2.13528491511524,2.1602173494869,2.0711729410167,2.0711729410167,448091.02205846,0.0,1.0
2009-06-02,12.07,12.27,11.92,12.02,85400,2.14953202047047,2.18514978385855,2.12281869792942,2.14062757962346,479536.006062563,0.0,1.0
2009-06-03,11.85,12.0,11.77,11.9,54200,2.11035248074359,2.13706580328465,2.09610537538836,2.11925692159061,304342.523753991,0.0,1.0
2009-06-04,11.99,11.99,11.69,11.69,43600,2.13528491511524,2.13528491511524,2.08185827003313,2.08185827003313,244821.661174798,0.0,1.0
2009-06-05,12.1,12.18,11.99,12.08,91800,2.15487468497869,2.16912179033392,2.13528491511524,2.15131290863988,515473.130638678,0.0,1.0
2009-06-08,12.0399,12.05,11.86,11.97,49900,2.14417154708057,2.14597024413167,2.11213336891299,2.13172313877644,280197.268179412,0.0,1.0
2009-06-09,12.13,12.16,11.9,11.97,34500,2.1602173494869,2.16556001399511,2.11925692159061,2.13172313877644,193723.562168131,0.0,1.0
2009-06-10,12.09,12.25,12.08,12.16,62200,2.15309379680928,2.18158800751974,2.15131290863988,2.16556001399511,349263.929474138,0.0,1.0
2009-06-11,12.21,12.29,12.06,12.06,32800,2.17446445484213,2.18871156019736,2.14775113230107,2.14775113230107,184177.7634526,0.0,1.0
2009-06-12,12.17,12.24,12.11,12.24,31200,2.16734090216451,2.17980711935034,2.15665557314809,2.17980711935034,175193.482308571,0.0,1.0
2009-06-15,11.92,12.28,11.9,12.28,79200,2.12281869792942,2.18693067202796,2.11925692159061,2.18693067202796,444721.916629448,0.0,1.0
2009-06-16,11.83,12.09,11.83,12.09,68800,2.10679070440478,2.15309379680928,2.10679070440478,2.15309379680928,386324.089193258,0.0,1.0
2009-06-17,11.66,11.83,11.66,11.74,59600,2.07651560552492,2.10679070440478,2.07651560552492,2.09076271088015,334664.472615089,0.0,1.0
2009-06-18,11.67,11.7502,11.52,11.59,50500,2.07829649369432,2.09257921681294,2.05158317115326,2.06404938833909,283566.373608423,0.0,1.0
2009-06-19,11.75,11.87,11.62,11.62,25400,2.09254359904955,2.1139142570824,2.0693920528473,2.0693920528473,142625.463161465,0.0,1.0
2009-06-22,11.34,11.74,11.34,11.53,49200,2.01952718410399,2.09076271088015,2.01952718410399,2.05336405932267,276266.6451789,0.0,1.0
2009-06-23,11.27,11.44,11.15,11.28,26400,2.00706096691816,2.03733606579803,1.98569030888532,2.00884185508757,148240.638876483,0.0,1.0
2009-06-24,11.4,11.54,11.21,11.21,46800,2.03021251312042,2.05514494749207,1.99637563790174,1.99637563790174,262790.223462855,0.0,1.0
2009-06-25,11.7101,11.73,11.23,11.23,50200,2.08543785525363,2.08898182271074,1.99993741424055,1.99993741424055,281881.820893918,0.0,1.0
2009-06-26,11.73,11.77,11.55,11.75,26500,2.08898182271074,2.09610537538836,2.05692583566147,2.09254359904955,148802.156447985,0.0,1.0
2009-06-29,11.81,11.92,11.6,11.6,33800,2.10322892806597,2.12281869792942,2.06583027650849,2.06583027650849,189792.939167618,0.0,1.0
2009-06-30,11.7,12.0,11.65,11.75,29000,2.08363915820253,2.13706580328465,2.07473471735551,2.09254359904955,162840.09573553,0.0,1.0
2009-07-01,11.87,11.98,11.64,11.68,23300,2.1139142570824,2.13350402694584,2.07295382918611,2.08007738186372,130833.594159926,0.0,1.0
2009-07-02,11.62,11.73,11.6,11.69,41600,2.0693920528473,2.08898182271074,2.06583027650849,2.08185827003313,233591.309744761,0.0,1.0
2009-07-06,11.48,11.58,11.31,11.4,72000,2.04445961847565,2.06226850016968,2.01418451959578,2.03021251312042,404292.651481316,0.0,1.0
2009-07-07,11.2,11.4099,11.2,11.33,40800,1.99459474973234,2.03197559240812,1.99459474973234,2.01774629593459,229099.169172746,0.0,1.0
2009-07-08,11.21,11.247,11.02,11.18,49600,1.99637563790174,2.00296492412854,1.96253876268307,1.99103297339353,278512.715464907,0.0,1.0
2009-07-09,11.16,11.36,11.13,11.36,45300,1.98747119705472,2.0230889604428,1.98212853254651,2.0230889604428,254367.459890329,0.0,1.0
2009-07-10,11.2415,11.45,11.08,11.08,44500,2.00198543563536,2.03911695396743,1.97322409169949,1.97322409169949,249875.319318314,0.0,1.0
2009-07-13,11.5,11.57,11.27,11.27,48400,2.04802139481445,2.06048761200028,2.00706096691816,2.00706096691816,271774.504606886,0.0,1.0
2009-07-14,11.6,11.65,11.43,11.59,35800,2.06583027650849,2.07473471735551,2.03555517762863,2.06404938833909,201023.290597655,0.0,1.0
2009-07-15,11.97,12.0,11.66,11.66,29100,2.13172313877644,2.13706580328465,2.07651560552492,2.07651560552492,163401.613307032,0.0,1.0
2009-07-16,12.08,12.31,11.84,11.84,66200,2.15131290863988,2.19227333653617,2.10857159257419,2.10857159257419,371724.63233421,0.0,1.0
2009-07-17,12.14,12.18,11.96,11.96,35800,2.1619982376563,2.16912179033392,2.12994225060703,2.12994225060703,201023.290597655,0.0,1.0
2009-07-20,12.13,12.13,11.94,12.08,37100,2.20295866555259,2.20295866555259,2.16845230558103,2.19387804450744,204281.18195632,0.24,1.0
2009-07-21,12.17,12.21,12.06,12.15,48700,2.21022316238871,2.21748765922483,2.19024579608939,2.20659091397065,268153.465263417,0.0,1.0
2009-07-22,12.16,12.3,12.07,12.27,38900,2.20840703817968,2.23383277710609,2.19206192029841,2.228384404479,214192.398331559,0.0,1.0
2009-07-23,12.51,12.53,11.93,11.93,70900,2.27197138549571,2.27560363391376,2.166636181372,2.166636181372,390391.800558033,0.0,1.0
2009-07-24,12.66,13.44,12.44,13.44,94300,2.29921324863115,2.44087093693543,2.2592585160325,2.44087093693543,519237.613436143,0.0,1.0
2009-07-27,12.74,12.85,12.56,12.77,52800,2.31374224230338,2.3337196086027,2.28105200654085,2.31919061493047,290729.013673684,0.0,1.0
2009-07-28,12.71,12.77,12.53,12.77,57300,2.30829386967629,2.31919061493047,2.27560363391376,2.31919061493047,315507.054611782,0.0,1.0
2009-07-29,12.57,12.63,12.51,12.51,27100,2.28286813074988,2.29376487600406,2.27197138549571,2.27197138549571,149218.868760546,0.0,1.0
2009-07-30,12.69,12.8,12.58,12.6,59400,2.30466162125823,2.32463898755756,2.28468425495891,2.28831650337697,327070.140382895,0.0,1.0
2009-07-31,12.92,12.98,12.56,12.77,115800,2.34643247806591,2.35732922332008,2.28105200654085,2.31919061493047,637621.586807057,0.0,1.0
2009-08-03,13.29,13.32,12.75,13.16,60700,2.41362907379999,2.41907744642708,2.31555836651241,2.39001945908261,334228.241098346,0.0,1.0
2009-08-04,13.28,13.34,13.1,13.29,102900,2.41181294959096,2.42270969484514,2.37912271382844,2.41362907379999,566591.202784511,0.0,1.0
2009-08-05,13.25,13.37,13.04,13.37,46000,2.40636457696388,2.42815806747223,2.36822596857426,2.42815806747223,253286.640700558,0.0,1.0
2009-08-06,13.18,13.41,13.11,13.41,57900,2.39365170750067,2.43542256430835,2.38093883803747,2.43542256430835,318810.793403529,0.0,1.0
2009-08-07,13.38,13.44,13.09,13.41,112600,2.42997419168126,2.44087093693543,2.37730658961941,2.43542256430835,620001.646584409,0.0,1.0
2009-08-10,13.43,13.5,13.1,13.46,81400,2.4390548127264,2.45176768218961,2.37912271382844,2.44450318535349,448207.229413597,0.0,1.0
2009-08-11,13.31,13.52,13.24,13.52,127400,2.41726132221805,2.45539993060767,2.40454845275485,2.45539993060767,701493.870114155,0.0,1.0
2009-08-12,13.2875,13.311,13.18,13.21,74200,2.41317504274774,2.41744293463896,2.39365170750067,2.39910008012776,408562.363912639,0.0,1.0
2009-08-13,13.335,13.43,13.21,13.21,37900,2.42180163274063,2.4390548127264,2.39910008012776,2.39910008012776,208686.167011981,0.0,1.0
2009-08-14,13.2,13.38,13.15,13.22,94900,2.39728395591873,2.42997419168126,2.38820333487358,2.40091620433679,522541.352227891,0.0,1.0
2009-08-17,12.82,12.94,12.73,12.88,71500,2.32827123597562,2.35006472648397,2.31192611809435,2.33916798122979,393695.53934978,0.0,1.0
2009-08-18,13.025,13.03,12.78,12.96,35700,2.36550178226072,2.36640984436523,2.3210067391395,2.35369697490203,196572.458108911,0.0,1.0
2009-08-19,12.988,13.11,12.8,12.8,69900,2.35878212268731,2.38093883803747,2.32463898755756,2.32463898755756,384885.569238456,0.0,1.0
2009-08-20,13.1,13.1,12.85,13.09,60700,2.37912271382844,2.37912271382844,2.3337196086027,2.37730658961941,334228.241098345,0.0,1.0
2009-08-21,13.38,13.46,13.04,13.04,38500,2.42997419168126,2.44450318535349,2.36822596857426,2.36822596857426,211989.905803728,0.0,1.0
2009-08-24,13.53,13.53,13.21,13.21,42900,2.4572160548167,2.4572160548167,2.39910008012776,2.39910008012776,236217.323609868,0.0,1.0
2009-08-25,13.51,13.58,13.42,13.46,32500,2.45358380639864,2.46629667586185,2.43723868851738,2.44450318535349,178952.517886264,0.0,1.0
2009-08-26,13.35,13.5755,13.3475,13.43,24300,2.42452581905417,2.46547941996778,2.42407178800191,2.4390548127264,133801.42106573,0.0,1.0
2009-08-27,13.26,13.3,13.15,13.22,43200,2.40818070117291,2.41544519800902,2.38820333487358,2.40091620433679,237869.193005741,0.0,1.0
2009-08-28,13.39,13.45,13.25,13.45,45400,2.43179031589029,2.44268706114446,2.40636457696388,2.44268706114446,249982.901908812,0.0,1.0
2009-08-31,13.23,13.29,13.1404,13.15,43400,2.40273232854582,2.41362907379999,2.38645985563292,2.38820333487358,238970.439269657,0.0,1.0
2009-09-01,12.96,13.36,12.95,13.02,69700,2.35369697490203,2.4263419432632,2.351880850693,2.3645937201562,383784.322974541,0.0,1.0
2009-09-02,12.79,12.83,12.7,12.78,56800,2.32282286334853,2.33008736018464,2.30647774546726,2.3210067391395,312753.938951993,0.0,1.0
2009-09-03,12.76,12.89,12.71,12.72,28600,2.31737449072144,2.34098410543882,2.30829386967629,2.31010999388532,157478.215739912,0.0,1.0
2009-09-04,12.92,13.01,12.78,12.85,62100,2.34643247806591,2.36277759594717,2.3210067391395,2.3337196086027,341936.964945753,0.0,1.0
2009-09-08,13.17,13.23,12.98,12.98,53700,2.39183558329164,2.40273232854582,2.35732922332008,2.35732922332008,295684.621861304,0.0,1.0
2009-09-09,13.36,13.39,13.07,13.1,47600,2.4263419432632,2.43179031589029,2.37367434120135,2.37912271382844,262096.610811882,0.0,1.0
2009-09-10,13.54,13.577,13.33,13.55,38100,2.45903217902573,2.46575183859914,2.42089357063611,2.46084830323476,209787.413275897,0.0,1.0
2009-09-11,13.62,13.69,13.51,13.51,29400,2.47356117269796,2.48627404216117,2.45358380639864,2.45358380639864,161883.200795574,0.0,1.0
2009-09-14,13.68,13.76,13.5,13.62,47400,2.48445791795214,2.49898691162437,2.45176768218961,2.47356117269796,260995.364547966,0.0,1.0
2009-09-15,13.75,13.97,13.65,13.8,95800,2.49717078741534,2.53712552001399,2.47900954532505,2.50625140846049,527496.960415511,0.0,1.0
2009-09-16,14.07,14.1,13.61,13.61,79900,2.55528676210428,2.56073513473137,2.47174504848893,2.47174504848893,439947.882434231,0.0,1.0
2009-09-17,14.13,14.16,13.9,14.02,61600,2.56618350735846,2.57163187998555,2.52441265055078,2.54620614105914,339183.849285965,0.0,1.0
2009-09-18,14.19,14.19,13.97,14.13,35300,2.57708025261263,2.57708025261263,2.53712552001399,2.56618350735846,194369.965581081,0.0,1.0
2009-09-21,14.12,14.16,13.85,13.85,51000,2.56436738314943,2.57163187998555,2.51533202950564,2.51533202950564,280817.797298445,0.0,1.0
2009-09-22,14.1,14.22,14.05,14.1,59100,2.56073513473137,2.58252862523972,2.55165451368622,2.56073513473137,325418.270987022,0.0,1.0
2009-09-23,14.02,14.24,14.02,14.11,73000,2.54620614105914,2.58616087365778,2.54620614105914,2.5625512589404,401954.886329146,0.0,1.0
2009-09-24,13.63,14.08,13.58,13.98,85200,2.47537729690699,2.55710288631331,2.46629667586185,2.53894164422302,469130.908427991,0.0,1.0
2009-09-25,13.49,13.6399,13.39,13.48,84700,2.44995155798058,2.47717525987393,2.43179031589029,2.44813543377155,466377.792768202,0.0,1.0
2009-09-28,13.62,13.73,13.51,13.52,33500,2.47356117269796,2.49353853899729,2.45358380639864,2.45539993060767,184458.749205841,0.0,1.0
2009-09-29,13.8,13.8,13.63,13.68,29400,2.50625140846049,2.50625140846049,2.47537729690699,2.48445791795214,161883.200795574,0.0,1.0
2009-09-30,13.87,13.95,13.6999,13.74,54700,2.5189642779237,2.53349327159593,2.48807200512811,2.49535466320631,301190.853180881,0.0,1.0
2009-10-01,13.65,13.92,13.551,13.92,42000,2.47900954532505,2.52804489896884,2.46102991565566,2.52804489896884,231261.715422249,0.0,1.0
2009-10-02,13.43,13.5,13.2,13.44,93300,2.4390548127264,2.45176768218961,2.39728395591873,2.44087093693543,513731.382116568,0.0,1.0
2009-10-05,13.57,13.58,13.42,13.44,67800,2.46448055165282,2.46629667586185,2.43723868851738,2.44087093693543,373322.483467344,0.0,1.0
2009-10-06,13.78,13.87,13.59,13.59,46900,2.50261916004243,2.5189642779237,2.46811280007087,2.46811280007087,258242.248888178,0.0,1.0
2009-10-07,13.86,13.9,13.62,13.76,44600,2.51714815371467,2.52441265055078,2.47356117269796,2.49898691162437,245577.916853149,0.0,1.0
2009-10-08,14.05,14.11,13.88,13.99,87600,2.55165451368622,2.5625512589404,2.52078040213273,2.54075776843205,482345.863594977,0.0,1.0
2009-10-09,14.08,14.08,13.9904,14.01,39300,2.55710288631331,2.55710288631331,2.54083041340041,2.54439001685011,216394.89085939,0.0,1.0
2009-10-12,14.159,14.2,14.0,14.03,46700,2.57145026756464,2.57889637682166,2.54257389264108,2.54802226526817,257141.002624263,0.0,1.0
2009-10-13,14.12,14.16,13.9209,14.04,39400,2.56436738314943,2.57163187998555,2.52820835014766,2.54983838947719,216945.513991348,0.0,1.0
2009-10-14,14.32,14.32,14.17,14.24,63500,2.60068986733002,2.60068986733002,2.57344800419458,2.58616087365778,349645.688793161,0.0,1.0
2009-10-15,14.3,14.42,14.29,14.3,90800,2.59705761891196,2.61885110942031,2.59524149470293,2.59705761891196,499965.803817623,0.0,1.0
2009-10-16,14.26,14.32,14.16,14.18,68300,2.58979312207584,2.60068986733002,2.57163187998555,2.57526412840361,376075.599127133,0.0,1.0
2009-10-19,14.14,14.21,13.93,13.96,98200,2.61521886100225,2.62816548902701,2.57637897692796,2.58192753179572,530949.061551145,0.26,1.0
2009-10-20,14.03,14.19,14.0,14.19,34900,2.59487415982048,2.62446645244851,2.58932560495272,2.62446645244851,188697.782567566,0.0,1.0
2009-10-21,13.97,14.13,13.94,13.95,64500,2.58377705008497,2.613369342713,2.57822849521721,2.58007801350646,348739.454888481,0.0,1.0
2009-10-22,14.14,14.14,13.88,13.88,58400,2.61521886100225,2.61521886100225,2.5671313854817,2.5671313854817,315757.894038563,0.0,1.0
2009-10-23,14.11,14.19,14.05,14.06,49000,2.6096703061345,2.62446645244851,2.59857319639898,2.60042271468824,264933.849450164,0.0,1.0
2009-10-26,14.0,14.2,13.91,14.08,48700,2.58932560495272,2.62631597073776,2.57267994034946,2.60412175126674,263311.805473939,0.0,1.0
2009-10-27,13.75,14.0,13.63,13.92,56800,2.54308764772143,2.58932560495272,2.5208934282504,2.57452945863871,307106.992832026,0.0,1.0
2009-10-28,13.25,13.75,13.12,13.69,66900,2.45061173325883,2.54308764772143,2.42656799549855,2.53199053798591,361715.806698285,0.0,1.0
2009-10-29,13.44,13.45,13.05,13.05,82500,2.48575258075461,2.48760209904387,2.41362136747379,2.41362136747379,446062.093462012,0.0,1.0
2009-10-30,13.12,13.48,12.98,13.44,73700,2.42656799549855,2.49315065391162,2.40067473944903,2.48575258075461,398482.136826064,0.0,1.0
2009-11-02,13.17,13.399,13.03,13.23,81200,2.43581558694481,2.47816955576868,2.40992233089529,2.44691269668032,439033.236231701,0.0,1.0
2009-11-03,13.14,13.17,13.04,13.14,47400,2.43026703207706,2.43581558694481,2.41177184918454,2.43026703207706,256282.948243628,0.0,1.0
2009-11-04,13.25,13.3198,13.17,13.17,37400,2.45061173325883,2.46352137091781,2.43581558694481,2.43581558694481,202214.815702778,0.0,1.0
2009-11-05,13.36,13.3665,13.2,13.27,112800,2.4709564344406,2.47215862132861,2.44136414181257,2.45431076983733,609888.535060786,0.0,1.0
2009-11-06,13.36,13.4599,13.3,13.3,85600,2.4709564344406,2.48943312215023,2.45985932470509,2.45985932470509,462823.214549674,0.0,1.0
2009-11-09,13.72,13.77,13.44,13.44,82600,2.53753909285367,2.54678668429993,2.48575258075461,2.48575258075461,446602.774787419,0.0,1.0
2009-11-10,13.7,13.74,13.65,13.7,37000,2.53384005627517,2.54123812943217,2.52459246482891,2.53384005627517,200052.090401144,0.0,1.0
2009-11-11,13.85,13.94,13.73,13.85,64300,2.56158283061394,2.57822849521721,2.53938861114292,2.56158283061394,347658.092237665,0.0,1.0
2009-11-12,13.72,13.86,13.7,13.79,32600,2.53753909285367,2.5634323489032,2.53384005627517,2.55048572087843,176262.11208317,0.0,1.0
2009-11-13,13.68,13.8,13.65,13.71,43100,2.53014101969666,2.55233523916769,2.52459246482891,2.53568957456442,233033.651251063,0.0,1.0
2009-11-16,13.77,13.83,13.72,13.73,66900,2.54678668429993,2.55788379403544,2.53753909285367,2.53938861114292,361715.806698285,0.0,1.0
2009-11-17,13.85,13.88,13.74,13.75,39800,2.56158283061394,2.5671313854817,2.54123812943217,2.54308764772143,215191.167512583,0.0,1.0
2009-11-18,13.84,13.89,13.75,13.75,63400,2.55973331232469,2.56898090377095,2.54308764772143,2.54308764772143,342791.960308988,0.0,1.0
2009-11-19,13.65,13.81,13.58,13.81,48000,2.52459246482891,2.55418475745694,2.51164583680414,2.55418475745694,259527.036196079,0.0,1.0
2009-11-20,13.58,13.69,13.5,13.69,42500,2.51164583680414,2.53199053798591,2.49684969049013,2.53199053798591,229789.563298612,0.0,1.0
2009-11-23,13.64,13.81,13.62,13.65,41200,2.52274294653965,2.55418475745694,2.51904390996115,2.52459246482891,222760.706068302,0.0,1.0
2009-11-24,13.69,13.73,13.6,13.65,48800,2.53199053798591,2.53938861114292,2.51534487338265,2.52459246482891,263852.486799347,0.0,1.0
2009-11-25,13.8,13.8,13.63,13.7,54000,2.55233523916769,2.55233523916769,2.5208934282504,2.53384005627517,291967.915720588,0.0,1.0
2009-11-27,13.54,13.65,13.34,13.45,22700,2.50424776364713,2.52459246482891,2.4672573978621,2.48760209904387,122734.660867729,0.0,1.0
2009-11-30,13.58,13.59,13.35,13.54,50900,2.51164583680414,2.51349535509339,2.46910691615135,2.50424776364713,275206.794632926,0.0,1.0
2009-12-01,13.75,13.78,13.59,13.63,68800,2.54308764772143,2.54863620258918,2.51349535509339,2.5208934282504,371988.751881046,0.0,1.0
2009-12-02,13.79,13.86,13.6304,13.74,42500,2.55048572087843,2.5634323489032,2.52096740898197,2.54123812943217,229789.563298612,0.0,1.0
2009-12-03,13.75,13.87,13.7028,13.79,60900,2.54308764772143,2.56528186719245,2.53435792139616,2.55048572087843,329274.927173775,0.0,1.0
2009-12-04,13.75,13.88,13.68,13.88,93600,2.54308764772143,2.5671313854817,2.53014101969666,2.5671313854817,506077.720582353,0.0,1.0
2009-12-07,13.74,13.77,13.6701,13.72,37700,2.54123812943217,2.54678668429993,2.5283099965903,2.53753909285367,203836.859679004,0.0,1.0
2009-12-08,13.57,13.7,13.5,13.6,41500,2.50979631851489,2.53384005627517,2.49684969049013,2.51534487338265,224382.750044527,0.0,1.0
2009-12-09,13.5599,13.64,13.48,13.58,47900,2.50792830504275,2.52274294653965,2.49315065391162,2.51164583680414,258986.35487067,0.0,1.0
2009-12-10,13.69,13.72,13.6,13.6,69900,2.53199053798591,2.53753909285367,2.51534487338265,2.51534487338265,377936.246460541,0.0,1.0
2009-12-11,13.71,13.82,13.69,13.75,25900,2.53568957456442,2.55603427574619,2.53199053798591,2.54308764772143,140036.463280801,0.0,1.0
2009-12-14,13.9075,13.95,13.74,13.74,39600,2.57221756077714,2.58007801350646,2.54123812943217,2.54123812943217,214109.804861766,0.0,1.0
2009-12-15,13.86,13.9222,13.73,13.84,59800,2.5634323489032,2.57493635266234,2.53938861114292,2.55973331232469,323327.432594281,0.0,1.0
2009-12-16,13.98,14.05,13.87,13.87,124000,2.58562656837422,2.59857319639898,2.56528186719245,2.56528186719245,670444.843506538,0.0,1.0
2009-12-17,13.84,13.91,13.75,13.89,61000,2.55973331232469,2.57267994034946,2.54308764772143,2.56898090377095,329815.608499184,0.0,1.0
2009-12-18,13.76,13.93,13.72,13.84,52900,2.54493716601068,2.57637897692796,2.53753909285367,2.55973331232469,286020.421141095,0.0,1.0
2009-12-21,13.91,13.96,13.79,13.8,71900,2.57267994034946,2.58192753179572,2.55048572087843,2.55233523916769,388749.87296871,0.0,1.0
2009-12-22,14.04,14.06,13.87,13.95,74900,2.59672367810973,2.60042271468824,2.56528186719245,2.58007801350646,404970.312730965,0.0,1.0
2009-12-23,14.13,14.2,14.02,14.02,84200,2.613369342713,2.62631597073776,2.59302464153123,2.59302464153123,455253.675993955,0.0,1.0
2009-12-24,14.25,14.25,14.11,14.11,30000,2.63556356218402,2.63556356218402,2.6096703061345,2.6096703061345,162204.39762255,0.0,1.0
2009-12-28,14.24,14.35,14.2,14.3,29900,2.63371404389477,2.65405874507654,2.62631597073776,2.64481115363028,161663.716297141,0.0,1.0
2009-12-29,14.2999,14.42,14.19,14.3,46100,2.64479265844739,2.66700537310131,2.62446645244851,2.64481115363028,249254.091013318,0.0,1.0
2009-12-30,14.19,14.28,14.1,14.22,64800,2.62446645244851,2.64111211705178,2.60782078784524,2.63001500731627,350361.498864707,0.0,1.0
2009-12-31,14.19,14.31,14.15,14.15,69600,2.62446645244851,2.64666067191953,2.6170683792915,2.6170683792915,376314.202484315,0.0,1.0
2010-01-04,14.34,14.34,14.1,14.19,183700,2.65220922678729,2.65220922678729,2.60782078784524,2.62446645244851,993231.594775411,0.0,1.0
2010-01-05,14.4,14.46,14.31,14.34,61700,2.6633063365228,2.67440344625831,2.64666067191953,2.65220922678729,333600.377777044,0.0,1.0
2010-01-06,14.69,14.71,14.43,14.43,95500,2.71694236691111,2.72064140348961,2.66885489139056,2.66885489139056,516350.665765115,0.0,1.0
2010-01-07,14.88,14.89,14.64,14.64,61000,2.7520832144069,2.75393273269615,2.70769477546485,2.70769477546485,329815.608499183,0.0,1.0
2010-01-08,14.81,14.86,14.75,14.86,77000,2.73913658638213,2.74838417782839,2.72803947664662,2.74838417782839,416324.620564544,0.0,1.0
2010-01-11,14.88,15.08,14.82,14.82,102600,2.7520832144069,2.78907358019193,2.74098610467138,2.74098610467138,554739.039869118,0.0,1.0
2010-01-12,14.73,14.83,14.7,14.8,73100,2.72434044006812,2.74283562296064,2.71879188520036,2.73728706809288,395238.048873612,0.0,1.0
2010-01-13,14.82,14.82,14.61,14.78,64900,2.74098610467138,2.74098610467138,2.70214622059709,2.73358803151438,350902.180190116,0.0,1.0
2010-01-14,14.91,14.91,14.71,14.75,50500,2.75763176927465,2.75763176927465,2.72064140348961,2.72803947664662,273044.069331292,0.0,1.0
2010-01-15,14.8,14.915,14.75,14.91,63900,2.73728706809288,2.75855652841928,2.72803947664662,2.75763176927465,345495.36693603,0.0,1.0
2010-01-19,14.95,15.0,14.8,14.8,90700,2.76502984243166,2.77427743387792,2.73728706809288,2.73728706809288,490397.962145508,0.0,1.0
2010-01-20,14.5,14.57,14.41,14.55,113200,2.73543754980363,2.74864311038889,2.7184589719083,2.74487009307881,600050.255257274,0.29,1.0
2010-01-21,14.25,14.62,14.23,14.5,62200,2.6882748334277,2.75807565366407,2.68450181611763,2.73543754980363,329709.592553026,0.0,1.0
2010-01-22,13.91,14.24,13.9001,14.24,66900,2.62413353915645,2.68638832477267,2.62226589558796,2.68638832477267,354623.339900279,0.0,1.0
2010-01-25,13.94,14.1197,13.92,14.06,67500,2.62979306512156,2.66369362565257,2.62602004781148,2.652431168982,357803.818285035,0.0,1.0
2010-01-26,13.94,13.98,13.86,13.94,97600,2.62979306512156,2.6373390997417,2.61470099588126,2.62979306512156,517357.817253621,0.0,1.0
2010-01-27,13.83,13.95,13.64,13.88,107400,2.60904146991615,2.63167957377659,2.57319780547045,2.61847401319134,569305.630871301,0.0,1.0
2010-01-28,13.64,13.91,13.57,13.83,58500,2.57319780547045,2.62413353915645,2.55999224488519,2.60904146991615,310096.642513697,0.0,1.0
2010-01-29,13.55,13.75,13.44,13.71,75600,2.55621922757511,2.59394940067585,2.53546763236971,2.58640336605571,400740.276479241,0.0,1.0
2010-02-01,13.71,13.75,13.51,13.57,112300,2.58640336605571,2.59394940067585,2.54867319295497,2.55999224488519,595279.53768014,0.0,1.0
2010-02-02,13.92,13.93,13.66,13.7,91000,2.62602004781148,2.62790655646652,2.57697082278052,2.58451685740067,482372.555021308,0.0,1.0
2010-02-03,13.87,13.9,13.7,13.83,60000,2.6165875045363,2.62224703050141,2.58451685740067,2.60904146991615,318047.838475587,0.0,1.0
2010-02-04,13.4,13.81,13.4,13.79,59800,2.52792159774956,2.60526845260608,2.52792159774956,2.601495435296,316987.679014002,0.0,1.0
2010-02-05,13.2,13.53,13.08,13.53,118500,2.49019142464882,2.55244621026504,2.46755332078838,2.55244621026504,628144.480989284,0.0,1.0
2010-02-08,13.2,13.31,13.08,13.14,60700,2.49019142464882,2.51094301985423,2.46755332078838,2.4788723727186,321758.396591136,0.0,1.0
2010-02-09,13.35,13.43,13.2,13.29,62700,2.51848905447437,2.53358112371467,2.49019142464882,2.50717000254415,332359.991206989,0.0,1.0
2010-02-10,13.37,13.37,13.19,13.32,47200,2.52226207178445,2.52226207178445,2.48830491599378,2.51282952850926,250197.632934128,0.0,1.0
2010-02-11,13.53,13.54,13.27,13.33,43600,2.55244621026504,2.55433271892008,2.50339698523408,2.5147160371643,231114.762625593,0.0,1.0
2010-02-12,13.43,13.48,13.26,13.42,59500,2.53358112371467,2.54301366698986,2.50151047657904,2.53169461505963,315397.439821624,0.0,1.0
2010-02-16,13.72,13.75,13.5,13.5,73300,2.58828987471074,2.59394940067585,2.54678668429993,2.54678668429993,388548.442671009,0.0,1.0
2010-02-17,13.86,13.86,13.71,13.73,98900,2.61470099588126,2.61470099588126,2.58640336605571,2.59017638336578,524248.853753926,0.0,1.0
2010-02-18,13.89,13.91,13.82,13.82,46500,2.62036052184637,2.62413353915645,2.60715496126111,2.60715496126111,246487.07481858,0.0,1.0
2010-02-19,13.78,13.9,13.78,13.86,38500,2.59960892664096,2.62224703050141,2.59960892664096,2.61470099588126,204080.696355169,0.0,1.0
2010-02-22,13.82,13.9,13.8,13.85,82900,2.60715496126111,2.62224703050141,2.60338194395104,2.61281448722622,439436.096827103,0.0,1.0
2010-02-23,13.69,13.84,13.65,13.82,70200,2.58263034874563,2.61092797857119,2.57508431412548,2.60715496126111,372115.971016437,0.0,1.0
2010-02-24,13.7,13.83,13.67,13.74,24400,2.58451685740067,2.60904146991615,2.57885733143556,2.59206289202082,129339.454313405,0.0,1.0
2010-02-25,13.68,13.73,13.5,13.61,39400,2.5807438400906,2.59017638336578,2.54678668429993,2.56753827950534,208851.413932302,0.0,1.0
2010-02-26,13.8795,13.9,13.68,13.7,31500,2.61837968775858,2.62224703050141,2.5807438400906,2.58451685740067,166975.115199683,0.0,1.0
2010-03-01,13.89,14.0,13.88,13.88,79400,2.62036052184637,2.64111211705178,2.61847401319134,2.61847401319134,420883.306249361,0.0,1.0
2010-03-02,13.9485,14.0,13.88,13.97,87000,2.63139659747834,2.64111211705178,2.61847401319134,2.63545259108667,461169.365789601,0.0,1.0
2010-03-03,14.04,14.11,13.93,13.97,38800,2.64865815167193,2.66186371225719,2.62790655646652,2.63545259108667,205670.935547546,0.0,1.0
2010-03-04,14.02,14.09,13.941,14.07,56900,2.64488513436185,2.65809069494711,2.62998171598706,2.65431767763704,301615.366821015,0.0,1.0
2010-03-05,14.19,14.19,14.05,14.05,54400,2.67695578149748,2.67695578149748,2.65054466032696,2.65054466032696,288363.373551199,0.0,1.0
2010-03-08,14.23,14.24,14.15,14.15,35500,2.68450181611763,2.68638832477267,2.66940974687733,2.66940974687733,188178.304431389,0.0,1.0
2010-03-09,14.18,14.28,14.16,14.19,45100,2.67506927284244,2.69393435939281,2.67129625553237,2.67695578149748,239065.958587483,0.0,1.0
2010-03-10,14.27,14.31,14.2,14.2,56600,2.69204785073778,2.69959388535793,2.67884229015252,2.67884229015252,300025.127628637,0.0,1.0
2010-03-11,14.29,14.36,14.16,14.26,75600,2.69582086804785,2.70902642863311,2.67129625553237,2.69016134208274,400740.27647924,0.0,1.0
2010-03-12,14.23,14.38,14.23,14.31,56100,2.68450181611763,2.71279944594318,2.68450181611763,2.69959388535793,297374.728974674,0.0,1.0
2010-03-15,14.19,14.31,14.12,14.24,29500,2.67695578149748,2.69959388535793,2.66375022091222,2.68638832477267,156373.52058383,0.0,1.0
2010-03-16,14.3,14.34,14.2,14.2,31500,2.69770737670289,2.70525341132304,2.67884229015252,2.67884229015252,166975.115199683,0.0,1.0
2010-03-17,14.39,14.53,14.34,14.34,36100,2.71468595459822,2.74109707576874,2.70525341132304,2.70525341132304,191358.782816145,0.0,1.0
2010-03-18,14.44,14.44,14.3,14.42,34100,2.72411849787341,2.72411849787341,2.69770737670289,2.72034548056333,180757.188200292,0.0,1.0
2010-03-19,14.23,14.48,14.213,14.48,37000,2.68450181611763,2.73166453249355,2.68129475140407,2.73166453249355,196129.500393279,0.0,1.0
2010-03-22,14.31,14.31,14.1,14.17,43400,2.69959388535793,2.69959388535793,2.65997720360215,2.67318276418741,230054.603164008,0.0,1.0
2010-03-23,14.32,14.35,14.1901,14.29,56300,2.70148039401296,2.70713991997807,2.67697464658403,2.69582086804785,298434.888436259,0.0,1.0
2010-03-24,14.33,14.41,14.2701,14.28,44800,2.703366902668,2.7184589719083,2.69206671582433,2.69393435939281,237475.719395105,0.0,1.0
2010-03-25,14.38,14.48,14.36,14.36,39800,2.71279944594318,2.73166453249355,2.70902642863311,2.70902642863311,210971.732855473,0.0,1.0
2010-03-26,14.38,14.44,14.28,14.44,38100,2.71279944594318,2.72411849787341,2.69393435939281,2.72411849787341,201960.377431998,0.0,1.0
2010-03-29,14.36,14.4,14.32,14.38,29400,2.70902642863311,2.71657246325326,2.70148039401296,2.71279944594318,155843.440853038,0.0,1.0
2010-03-30,14.3305,14.41,14.3,14.35,49800,2.70346122810075,2.7184589719083,2.69770737670289,2.70713991997807,263979.705934737,0.0,1.0
2010-03-31,14.33,14.37,14.284,14.32,31300,2.703366902668,2.71091293728815,2.69468896285483,2.70148039401296,165914.955738098,0.0,1.0
2010-04-01,14.41,14.45,14.25,14.35,32000,2.7184589719083,2.72600500652844,2.6882748334277,2.70713991997807,169625.513853646,0.0,1.0
2010-04-05,14.63,14.64,14.41,14.6099,49100,2.75996216231911,2.76184867097415,2.7184589719083,2.75617027992248,260269.147819189,0.0,1.0
2010-04-06,14.74,14.8,14.6,14.63,109700,2.78071375752452,2.79203280945474,2.754302636354,2.75996216231911,581497.464679531,0.0,1.0
2010-04-07,14.65,14.76,14.59,14.74,84800,2.76373517962918,2.78448677483459,2.75241612769896,2.78071375752452,449507.611712164,0.0,1.0
2010-04-08,14.6436,14.68,14.56,14.64,47200,2.76252781408996,2.76939470559429,2.74675660173385,2.76184867097415,250197.632934128,0.0,1.0
2010-04-09,14.76,14.9,14.61,14.61,52100,2.78448677483459,2.81089789600511,2.75618914500903,2.75618914500903,276171.539742968,0.0,1.0
2010-04-12,14.8,14.89,14.76,14.778,64400,2.79203280945474,2.80901138735007,2.78448677483459,2.78788249041366,341371.346630463,0.0,1.0
2010-04-13,14.8,14.84,14.75,14.77,83900,2.79203280945474,2.79957884407489,2.78260026617955,2.78637328348963,444736.894135029,0.0,1.0
2010-04-14,14.77,14.79,14.55,14.55,92000,2.8410820344857,2.84492913270437,2.79876395408036,2.79876395408036,478282.564004168,0.29,1.0
2010-04-15,14.8,14.879,14.6975,14.75,65200,2.8468526818137,2.86204871977744,2.82713630344303,2.83723493626703,338956.773620346,0.0,1.0
2010-04-16,14.69,14.85,14.6,14.75,75900,2.82569364161103,2.85647042736037,2.80838169962703,2.83723493626703,394583.115303439,0.0,1.0
2010-04-19,14.49,14.64,14.384,14.61,77100,2.78722265942436,2.81607589606436,2.76683303886542,2.81030524873636,400821.58352958,0.0,1.0
2010-04-20,14.58,14.65,14.51,14.54,77600,2.80453460140836,2.8179994451737,2.79106975764303,2.79684040497103,403420.945290473,0.0,1.0
2010-04-21,14.63,14.66,14.4,14.61,113200,2.81415234695503,2.81992299428303,2.76991071744036,2.81030524873636,588495.502665999,0.0,1.0
2010-04-22,14.57,14.65,14.53,14.56,50700,2.80261105229903,2.8179994451737,2.79491685586169,2.80068750318969,263575.282554471,0.0,1.0
2010-04-23,14.83,14.83,14.58,14.58,68900,2.8526233291417,2.8526233291417,2.80453460140836,2.80453460140836,358192.050650948,0.0,1.0
2010-04-26,14.88,14.9,14.7601,14.81,42000,2.86224107468837,2.86608817290704,2.83917772086746,2.84877623092303,218346.387914946,0.0,1.0
2010-04-27,14.64,14.87,14.64,14.85,63100,2.81607589606436,2.86031752557903,2.81607589606436,2.85647042736037,328039.454224599,0.0,1.0
2010-04-28,14.64,14.72,14.6,14.66,33500,2.81607589606436,2.83146428893903,2.80838169962703,2.81992299428303,174157.237979779,0.0,1.0
2010-04-29,14.8,14.84,14.64,14.68,56900,2.8468526818137,2.85454687825103,2.81607589606436,2.8237700925017,295807.368389535,0.0,1.0
2010-04-30,14.59,14.87,14.59,14.87,51800,2.80645815051769,2.86031752557903,2.80645815051769,2.86031752557903,269293.878428435,0.0,1.0
2010-05-03,14.74,14.77,14.63,14.63,43900,2.8353113871577,2.8410820344857,2.81415234695503,2.81415234695503,228223.962606337,0.0,1.0
2010-05-04,14.55,14.65,14.5001,14.65,81400,2.79876395408036,2.8179994451737,2.78916544402479,2.8179994451737,423176.094673254,0.0,1.0
2010-05-05,14.27,14.46,14.25,14.4,88300,2.74490457901902,2.78145201209636,2.74105748080035,2.76991071744036,459047.286973566,0.0,1.0
2010-05-06,13.75,14.3,12.92,14.3,131100,2.64488002533367,2.75067522634702,2.48522544925899,2.75067522634702,681552.653705941,0.0,1.0
2010-05-07,13.24,13.75,12.97,13.75,129400,2.54677902075766,2.64488002533367,2.49484319480565,2.64488002533367,672714.823718907,0.0,1.0
2010-05-10,13.95,13.99,13.4,13.65,110000,2.68335100752035,2.69104520395768,2.577555806507,2.62564453424034,571859.587396287,0.0,1.0
2010-05-11,13.86,13.98,13.76,13.88,57200,2.66603906553634,2.68912165484835,2.64680357444301,2.66988616375501,297366.98544607,0.0,1.0
2010-05-12,13.94,13.99,13.72,13.86,159200,2.68142745841101,2.69104520395768,2.63910937800567,2.66603906553634,827636.784668084,0.0,1.0
2010-05-13,13.86,14.0,13.85,13.88,34400,2.66603906553634,2.69296875306701,2.66411551642701,2.66988616375501,178836.089149385,0.0,1.0
2010-05-14,13.57,13.85,13.52,13.78,49900,2.61025614136567,2.66411551642701,2.600638395819,2.65065067266167,259416.303737044,0.0,1.0
2010-05-17,13.51,13.62,13.24,13.61,42900,2.59871484670967,2.61987388691234,2.54677902075766,2.617950337803,223025.239084552,0.0,1.0
2010-05-18,13.17,13.6025,13.145,13.58,58400,2.53331417699233,2.616507675971,2.52850530421899,2.612179690475,303605.453672211,0.0,1.0
2010-05-19,12.96,13.17,12.69,13.0,76400,2.49291964569632,2.53331417699233,2.44098381974431,2.50061384213366,397182.477064331,0.0,1.0
2010-05-20,12.12,12.78,12.078,12.78,88100,2.3313415205123,2.45829576172832,2.3232626142531,2.45829576172832,458007.542269209,0.0,1.0
2010-05-21,12.14,12.249,11.35,11.9,251600,2.33518861873097,2.3561553040227,2.18322823909361,2.28902344010696,1307998.83808096,0.0,1.0
2010-05-24,12.2,12.63,12.01,12.06,61200,2.34672991338697,2.42944252508831,2.31018248030963,2.3198002258563,318161.879533208,0.0,1.0
2010-05-25,12.13,12.13,11.75,11.88,57100,2.33326506962163,2.33326506962163,2.26017020346696,2.28517634188829,296847.113093892,0.0,1.0
2010-05-26,12.19,12.51,12.14,12.29,48000,2.34480636427763,2.40635993577631,2.33518861873097,2.36404185537097,249538.729045654,0.0,1.0
2010-05-27,12.72,12.74,12.4,12.4,111200,2.44675446707231,2.45060156529098,2.38520089557364,2.38520089557364,578098.055622431,0.0,1.0
2010-05-28,12.63,12.71,12.5,12.65,29000,2.42944252508831,2.44483091796298,2.40443638666698,2.43328962330698,150762.982131749,0.0,1.0
2010-06-01,12.5,12.73,12.455,12.49,30800,2.40443638666698,2.44867801618165,2.39578041567498,2.40251283755764,160120.684470961,0.0,1.0
2010-06-02,12.77,12.77,12.45,12.51,33500,2.45637221261898,2.45637221261898,2.39481864112031,2.40635993577631,174157.237979779,0.0,1.0
2010-06-03,12.81,12.8601,12.654,12.83,41800,2.46406640905632,2.47370339009408,2.43405904295071,2.46791350727498,217306.643210589,0.0,1.0
2010-06-04,12.46,12.66,12.37,12.56,79200,2.39674219022964,2.43521317241631,2.37943024824564,2.41597768132298,411738.902925328,0.0,1.0
2010-06-07,12.3405,12.63,12.33,12.46,63300,2.37375577837311,2.42944252508831,2.37173605180831,2.39674219022964,329079.198928955,0.0,1.0
2010-06-08,12.51,12.51,12.27,12.32,73700,2.40635993577631,2.40635993577631,2.3601947571523,2.36981250269897,383145.923555513,0.0,1.0
2010-06-09,12.45,12.6,12.44,12.54,51600,2.39481864112031,2.42367187776031,2.39289509201097,2.41213058310431,268254.133724077,0.0,1.0
2010-06-10,12.812,12.812,12.5,12.5,46000,2.46445111887818,2.46445111887818,2.40443638666698,2.40443638666698,239141.282002085,0.0,1.0
2010-06-11,12.92,12.95,12.5798,12.73,55300,2.48522544925899,2.49099609658699,2.41978630855946,2.44867801618165,287489.410754679,0.0,1.0
2010-06-14,12.94,13.051,12.91,12.99,25600,2.48907254747765,2.51042394259126,2.48330190014965,2.49869029302432,133087.322157682,0.0,1.0
2010-06-15,13.135,13.15,12.95,13.02,62000,2.52658175510966,2.52946707877366,2.49099609658699,2.50446094035232,322320.858350635,0.0,1.0
2010-06-16,13.13,13.15,12.88,13.1,41300,2.52561998055499,2.52946707877366,2.47753125282165,2.51984933322699,214707.281449698,0.0,1.0
2010-06-17,13.19,13.19,13.05,13.17,30300,2.53716127521099,2.53716127521099,2.51023158768032,2.53331417699233,157521.322710069,0.0,1.0
2010-06-18,13.19,13.24,13.065,13.19,38400,2.53716127521099,2.54677902075766,2.51311691134432,2.53716127521099,199630.983236523,0.0,1.0
2010-06-21,13.16,13.4,13.1501,13.26,41600,2.53139062788299,2.577555806507,2.52948631426475,2.55062611897633,216266.898506233,0.0,1.0
2010-06-22,12.95,13.2,12.95,13.14,30700,2.49099609658699,2.53908482432033,2.49099609658699,2.52754352966433,159600.812118782,0.0,1.0
2010-06-23,12.86,12.97,12.86,12.96,54800,2.47368415460299,2.49484319480565,2.47368415460299,2.49291964569632,284890.048993787,0.0,1.0
2010-06-24,12.63,12.94,12.63,12.8,52700,2.42944252508831,2.48907254747765,2.42944252508831,2.46214285994698,273972.72959804,0.0,1.0
2010-06-25,12.81,12.83,12.6,12.65,38400,2.46406640905632,2.46791350727498,2.42367187776031,2.43328962330698,199630.983236522,0.0,1.0
2010-06-28,12.76,12.93,12.67,12.79,49900,2.45444866350965,2.48714899836832,2.43713672152565,2.46021931083765,259416.303737044,0.0,1.0
2010-06-29,12.32,12.68,12.32,12.64,93200,2.36981250269897,2.43906027063498,2.36981250269897,2.43136607419765,484521.03223031,0.0,1.0
2010-06-30,12.27,12.48,12.27,12.28,49700,2.3601947571523,2.40058928844831,2.3601947571523,2.36211830626164,258376.559032687,0.0,1.0
2010-07-01,12.22,12.38,11.98,12.22,53600,2.35057701160564,2.38135379735497,2.30441183298163,2.35057701160564,278651.580767646,0.0,1.0
2010-07-02,12.25,12.32,12.13,12.27,40600,2.35634765893364,2.36981250269897,2.33326506962163,2.3601947571523,211068.174984448,0.0,1.0
2010-07-06,12.39,12.6,12.261,12.32,68900,2.38327734646431,2.42367187776031,2.3584635629539,2.36981250269897,358192.050650948,0.0,1.0
2010-07-07,12.69,12.69,12.37,12.37,37700,2.44098381974431,2.44098381974431,2.37943024824564,2.37943024824564,195991.876771274,0.0,1.0
2010-07-08,12.76,12.79,12.62,12.73,57800,2.45444866350965,2.46021931083765,2.42751897597898,2.44867801618165,300486.219559141,0.0,1.0
2010-07-09,12.81,12.89,12.7001,12.79,57100,2.46406640905632,2.47945480193099,2.44292660434474,2.46021931083765,296847.113093891,0.0,1.0
2010-07-12,12.78,12.9,12.75,12.79,26400,2.45829576172832,2.48137835104032,2.45252511440032,2.46021931083765,137246.300975109,0.0,1.0
2010-07-13,13.03,13.05,12.85,12.88,39000,2.50638448946166,2.51023158768032,2.47176060549365,2.47753125282165,202750.217349593,0.0,1.0
2010-07-14,12.96,13.06,12.9,13.01,54700,2.49291964569632,2.51215513678966,2.48137835104032,2.50253739124299,284370.176641609,0.0,1.0
2010-07-15,13.0,13.02,12.79,13.0,63700,2.50061384213366,2.50446094035232,2.46021931083765,2.50061384213366,331158.688337668,0.0,1.0
2010-07-16,12.83,13.0,12.79,12.96,46200,2.46791350727498,2.50061384213366,2.46021931083765,2.49291964569632,240181.026706442,0.0,1.0
2010-07-19,12.95,12.9555,12.825,12.88,36900,2.49099609658699,2.49205404859712,2.46695173272032,2.47753125282165,191832.897953846,0.0,1.0
2010-07-20,13.05,13.05,12.75,12.82,27700,2.51023158768032,2.51023158768032,2.45252511440032,2.46598995816565,144004.641553429,0.0,1.0
2010-07-21,12.89,13.12,12.89,13.12,69900,2.47945480193099,2.52369643144566,2.47945480193099,2.52369643144566,363390.774172732,0.0,1.0
2010-07-22,12.98,13.1,12.74,12.74,61800,2.55254966808566,2.57614797010186,2.50535306405326,2.50535306405326,314259.898653255,0.29,1.0
2010-07-23,13.02,13.02,12.92,13.01,40100,2.56041576875773,2.56041576875773,2.54075051707756,2.55844924358971,203912.976310607,0.0,1.0
2010-07-26,13.06,13.1299,13.009,13.06,31300,2.5682818694298,2.58202788035423,2.55825259107291,2.5682818694298,159163.993978105,0.0,1.0
2010-07-27,13.21,13.22,13.03,13.1,48500,2.59777974695005,2.59974627211806,2.56238229392574,2.57614797010186,246627.913991632,0.0,1.0
2010-07-28,13.0495,13.2,13.03,13.2,35700,2.56621701800338,2.59581322178203,2.56238229392574,2.59581322178203,181538.485144356,0.0,1.0
2010-07-29,13.18,13.24,13.05,13.08,25800,2.591880171446,2.6036793224541,2.56631534426178,2.57221491976583,131195.880020291,0.0,1.0
2010-07-30,13.28,13.33,13.06,13.06,37500,2.61154542312616,2.62137804896625,2.5682818694298,2.5682818694298,190691.686076004,0.0,1.0
2010-08-02,13.5581,13.59,13.35,13.35,34800,2.66623448804871,2.67250770333468,2.62531109930228,2.62531109930228,176961.884678532,0.0,1.0
2010-08-03,13.62,13.68,12.84,13.31,56300,2.67840727883873,2.69020642984683,2.52501831573343,2.61744499863021,286291.784695441,0.0,1.0
2010-08-04,13.75,13.75,13.641,13.65,96100,2.70397210602295,2.70397210602295,2.68253698169156,2.68430685434278,488679.22751744,0.0,1.0
2010-08-05,13.74,13.75,13.6,13.74,50200,2.70200558085493,2.70397210602295,2.6744742285027,2.70200558085493,255272.603760411,0.0,1.0
2010-08-06,13.61,13.7,13.58,13.64,43900,2.67644075367071,2.69413948018286,2.67054117816666,2.68234032917476,223236.400499643,0.0,1.0
2010-08-09,13.65,13.71,13.65,13.65,23200,2.68430685434278,2.69610600535088,2.68430685434278,2.68430685434278,117974.589785688,0.0,1.0
2010-08-10,13.6,13.68,13.46,13.61,47400,2.6744742285027,2.69020642984683,2.64694287615046,2.67644075367071,241034.291200069,0.0,1.0
2010-08-11,13.18,13.49,13.15,13.43,38400,2.591880171446,2.65284245165451,2.58598059594195,2.64104330064641,195268.286541828,0.0,1.0
2010-08-12,13.22,13.3,12.94,12.94,28600,2.59974627211806,2.6154784734622,2.54468356741359,2.54468356741359,145434.192580633,0.0,1.0
2010-08-13,13.14,13.284,13.14,13.25,24800,2.58401407077393,2.61233203319337,2.58401407077393,2.60564584762211,126110.768391597,0.0,1.0
2010-08-16,13.2,13.23,13.09,13.11,28200,2.59581322178203,2.60171279728608,2.57418144493385,2.57811449526988,143400.147929155,0.0,1.0
2010-08-17,13.35,13.41,13.26,13.26,21700,2.62531109930228,2.63711025031038,2.60761237279013,2.60761237279013,110346.922342648,0.0,1.0
2010-08-18,13.37,13.43,13.19,13.38,22000,2.62924414963831,2.64104330064641,2.59384669661401,2.63121067480633,111872.455831256,0.0,1.0
2010-08-19,13.3,13.42,12.95,13.33,103700,2.6154784734622,2.6390767754784,2.54665009258161,2.62137804896625,527326.07589551,0.0,1.0
2010-08-20,13.29,13.35,13.22,13.22,74200,2.61351194829418,2.62531109930228,2.59974627211806,2.59974627211806,377315.282849054,0.0,1.0
2010-08-23,13.27,13.49,13.24,13.34,44900,2.60957889795815,2.65284245165451,2.6036793224541,2.62334457413426,228321.512128335,0.0,1.0
2010-08-24,13.12,13.23,13.03,13.12,53600,2.58008102043789,2.60171279728608,2.56238229392574,2.58008102043789,272561.983297969,0.0,1.0
2010-08-25,13.16,13.18,13.0,13.0,34100,2.58794712110996,2.591880171446,2.55648271842169,2.55648271842169,173402.306538447,0.0,1.0
2010-08-26,12.92,13.26,12.9138,13.18,31400,2.54075051707756,2.60761237279013,2.53953127147339,2.591880171446,159672.505140974,0.0,1.0
2010-08-27,13.13,13.13,12.95,13.0,27500,2.58204754560591,2.58204754560591,2.54665009258161,2.55648271842169,139840.56978907,0.0,1.0
2010-08-30,13.0,13.11,12.96,13.11,25100,2.55648271842169,2.57811449526988,2.54861661774963,2.57811449526988,127636.301880206,0.0,1.0
2010-08-31,13.12,13.177,12.96,12.96,40600,2.58008102043789,2.59129021389559,2.54861661774963,2.54861661774963,206455.532124954,0.0,1.0
2010-09-01,13.4,13.46,13.21,13.21,54500,2.63514372514236,2.64694287615046,2.59777974695005,2.59777974695005,277138.583763793,0.0,1.0
2010-09-02,13.41,13.47,13.2972,13.45,45100,2.63711025031038,2.64890940131848,2.61492784641515,2.64497635098245,229338.534454074,0.0,1.0
2010-09-03,13.53,13.56,13.42,13.42,29500,2.66070855232658,2.66660812783063,2.6390767754784,2.6390767754784,150010.793046457,0.0,1.0
2010-09-07,13.3784,13.52,13.37,13.51,25800,2.63089603077945,2.65874202715856,2.62924414963831,2.65677550199055,131195.880020291,0.0,1.0
2010-09-08,13.54,13.56,13.44,13.44,28500,2.6626750774946,2.66660812783063,2.64300982581443,2.64300982581443,144925.681417763,0.0,1.0
2010-09-09,13.62,13.67,13.5,13.67,27700,2.67840727883873,2.68823990467881,2.65480897682253,2.68823990467881,140857.592114809,0.0,1.0
2010-09-10,13.5588,13.66,13.5,13.59,33200,2.66637214481047,2.6862733795108,2.65480897682253,2.67250770333468,168825.706072622,0.0,1.0
2010-09-13,13.65,13.74,13.59,13.63,34000,2.68430685434278,2.70200558085493,2.67250770333468,2.68037380400675,172893.795375577,0.0,1.0
2010-09-14,13.7695,13.77,13.65,13.68,28100,2.70780683010058,2.70790515635898,2.68430685434278,2.69020642984683,142891.636766286,0.0,1.0
2010-09-15,13.72,13.83,13.64,13.78,36900,2.6980725305189,2.71970430736708,2.68234032917476,2.709871681527,187640.619098788,0.0,1.0
2010-09-16,13.64,13.74,13.59,13.74,20300,2.68234032917476,2.70200558085493,2.67250770333468,2.70200558085493,103227.766062477,0.0,1.0
2010-09-17,13.68,13.73,13.605,13.71,40500,2.69020642984683,2.70003905568691,2.6754574910867,2.69610600535088,205947.020962085,0.0,1.0
2010-09-20,13.84,13.84,13.71,13.71,59100,2.7216708325351,2.7216708325351,2.69610600535088,2.69610600535088,300530.097255782,0.0,1.0
2010-09-21,13.81,13.87,13.79,13.87,43800,2.71577125703105,2.72757040803915,2.71183820669501,2.72757040803915,222727.889336773,0.0,1.0
2010-09-22,13.82,13.88,13.76,13.81,56200,2.71773778219906,2.72953693320716,2.70593863119096,2.71577125703105,285783.273532572,0.0,1.0
2010-09-23,13.74,13.85,13.71,13.76,58900,2.70200558085493,2.72363735770311,2.69610600535088,2.70593863119096,299513.074930044,0.0,1.0
2010-09-24,13.9,13.97,13.82,13.83,72600,2.7334699835432,2.74723565971931,2.71773778219906,2.71970430736708,369179.104243144,0.0,1.0
2010-09-27,13.9,13.94,13.82,13.92,38400,2.7334699835432,2.74133608421526,2.71773778219906,2.73740303387923,195268.286541828,0.0,1.0
2010-09-28,14.07,14.08,13.9,13.94,38700,2.76690091139948,2.7688674365675,2.7334699835432,2.74133608421526,196793.820030437,0.0,1.0
2010-09-29,14.11,14.136,13.995,14.09,20200,2.77476701207155,2.77987997750839,2.75215197263936,2.77083396173551,102719.254899608,0.0,1.0
2010-09-30,14.18,14.3,14.1,14.15,46500,2.78853268824766,2.81213099026386,2.77280048690353,2.78263311274361,236457.690734246,0.0,1.0
2010-10-01,14.36,14.36,14.205,14.25,33200,2.82393014127196,2.82393014127196,2.79344900116771,2.80229836442378,168825.706072623,0.0,1.0
2010-10-04,14.19,14.38,14.12,14.38,43400,2.79049921341568,2.827863191608,2.77673353723956,2.827863191608,220693.844685296,0.0,1.0
2010-10-05,14.47,14.53,14.23,14.23,70300,2.84556191812015,2.85736106912825,2.79836531408775,2.79836531408775,357483.347497149,0.0,1.0
2010-10-06,14.44,14.55,14.405,14.5,42300,2.8396623426161,2.86129411946428,2.83277950452804,2.8514614936242,215100.221893733,0.0,1.0
2010-10-07,14.45,14.53,14.38,14.41,65800,2.84162886778411,2.85736106912825,2.827863191608,2.83376276711205,334600.345168029,0.0,1.0
2010-10-08,14.57,14.579,14.43,14.49,40300,2.86522716980032,2.86699704245153,2.83769581744808,2.84949496845618,204929.998636346,0.0,1.0
2010-10-11,14.6695,14.74,14.55,14.55,78800,2.88479409522208,2.8986580976566,2.86129411946428,2.86129411946428,400706.796341044,0.0,1.0
2010-10-12,14.63,14.66,14.5283,14.66,51000,2.87702632080842,2.88292589631247,2.85702675984969,2.88292589631247,259340.693063365,0.0,1.0
2010-10-13,14.72,14.77,14.61,14.67,101600,2.89472504732057,2.90455767316065,2.87309327047238,2.88489242148048,516647.341475254,0.0,1.0
2010-10-14,14.8,14.85,14.68,14.69,51100,2.9104572486647,2.92028987450478,2.8868589466485,2.88882547181651,259849.204226235,0.0,1.0
2010-10-15,14.77,14.88,14.69,14.88,74800,2.90455767316065,2.92618945000883,2.88882547181651,2.92618945000883,380366.34982627,0.0,1.0
2010-10-18,14.8,14.88,14.71,14.75,71200,2.9104572486647,2.92618945000883,2.89275852215255,2.90062462282462,362059.947962973,0.0,1.0
2010-10-19,14.3,14.51,14.231,14.42,113500,2.86916022013635,2.91129474085164,2.85531602047275,2.89323708911651,565688.171963735,0.29,1.0
2010-10-20,14.49,14.54,14.35,14.36,52300,2.90728192935494,2.91731395809668,2.87919224887808,2.88119865462643,260665.122411484,0.0,1.0
2010-10-21,14.48,14.63,14.45,14.53,43900,2.9052755236066,2.9353716098318,2.89925630636155,2.91530755234833,218799.213649409,0.0,1.0
2010-10-22,14.52,14.61,14.488,14.52,40700,2.91330114659998,2.93135879833511,2.90688064820527,2.91330114659998,202850.296025763,0.0,1.0
2010-10-25,14.62,14.72,14.57,14.58,52600,2.93336520408346,2.95342926156693,2.92333317534172,2.92533958109007,262160.3334387,0.0,1.0
2010-10-26,14.62,14.66,14.5,14.59,48800,2.93336520408346,2.94139082707684,2.90928833510329,2.92734598683841,243220.993760619,0.0,1.0
2010-10-27,14.67,14.67,14.5,14.54,88200,2.94339723282519,2.94339723282519,2.90928833510329,2.91731395809668,439592.042001775,0.0,1.0
2010-10-28,14.66,14.7455,14.625,14.71,96600,2.94139082707684,2.95854559622521,2.93436840695763,2.95142285581858,481457.95076385,0.0,1.0
2010-10-29,14.66,14.68,14.6,14.68,34300,2.94139082707684,2.94540363857354,2.92935239258676,2.94540363857354,170952.460778468,0.0,1.0
2010-11-01,14.75,14.81,14.6601,14.73,59500,2.95944847881197,2.97148691330205,2.94141089113433,2.95543566731527,296550.187064689,0.0,1.0
2010-11-02,14.95,14.95,14.77,14.77,66000,2.99957659377891,2.99957659377891,2.96346129030866,2.96346129030866,328946.425987723,0.0,1.0
2010-11-03,15.08,15.08,14.92,14.97,49200,3.02565986850742,3.02565986850742,2.99355737653387,3.0035894052756,245214.608463575,0.0,1.0
2010-11-04,15.19,15.34,15.15,15.15,67200,3.04773033173924,3.07782641796445,3.03970470874585,3.03970470874585,334927.270096591,0.0,1.0
2010-11-05,15.47,15.47,15.23,15.23,38500,3.10390969269296,3.10390969269296,3.05575595473263,3.05575595473263,191885.415159505,0.0,1.0
2010-11-08,15.45,15.53,15.39,15.47,41700,3.09989688119626,3.11594812718304,3.08785844670618,3.10390969269296,207834.332783152,0.0,1.0
2010-11-09,15.23,15.5595,15.161,15.48,76800,3.05575595473263,3.12186702414066,3.04191175506903,3.10591609844131,382774.022967532,0.0,1.0
2010-11-10,15.15,15.2848,15.01,15.21,96500,3.03970470874585,3.06675105823357,3.01161502826899,3.05174314323593,480959.54708811,0.0,1.0
2010-11-11,15.07,15.15,14.94,15.02,30700,3.02365346275907,3.03970470874585,2.99757018803056,3.01362143401734,153009.928451865,0.0,1.0
2010-11-12,14.98,15.13,14.845,15.03,49500,3.00559581102395,3.03569189724916,2.97850933342127,3.01562783976569,246709.819490792,0.0,1.0
2010-11-15,14.95,14.99,14.79,14.97,26100,2.99957659377891,3.0076022167723,2.96747410180536,3.0035894052756,130083.359367872,0.0,1.0
2010-11-16,14.43,14.9,14.31,14.9,50000,2.89524349486486,2.98954456503717,2.8711666258847,2.98954456503717,249201.837869487,0.0,1.0
2010-11-17,14.59,14.77,14.43,14.48,59200,2.92734598683841,2.96346129030866,2.89524349486486,2.9052755236066,295054.976037473,0.0,1.0
2010-11-18,14.7395,14.856,14.66,14.71,44800,2.9573417527762,2.98071637974445,2.94139082707684,2.95142285581858,223284.846731061,0.0,1.0
2010-11-19,14.65,14.74,14.6397,14.74,27000,2.9393844213285,2.95744207306362,2.9373178234077,2.95744207306362,134568.992449523,0.0,1.0
2010-11-22,14.64,14.67,14.52,14.64,81800,2.93737801558015,2.94339723282519,2.91330114659998,2.93737801558015,407694.206754481,0.0,1.0
2010-11-23,14.42,14.6,14.4,14.58,64000,2.89323708911651,2.92935239258676,2.88922427761982,2.92533958109007,318978.352472944,0.0,1.0
2010-11-24,14.56,14.637,14.47,14.47,71500,2.92132676959337,2.93677609385565,2.90326911785825,2.90326911785825,356358.628153367,0.0,1.0
2010-11-26,14.59,14.61,14.48,14.52,14600,2.92734598683841,2.93135879833511,2.9052755236066,2.91330114659998,72766.9366578903,0.0,1.0
2010-11-29,14.58,14.59,14.46,14.58,22000,2.92533958109007,2.92734598683841,2.9012627121099,2.92533958109007,109648.808662574,0.0,1.0
2010-11-30,14.56,14.575,14.47,14.53,36200,2.92132676959337,2.92433637821589,2.90326911785825,2.91530755234833,180422.130617509,0.0,1.0
2010-12-01,14.79,14.83,14.69,14.69,41600,2.96747410180536,2.97549972479874,2.94741004432188,2.94741004432188,207335.929107413,0.0,1.0
2010-12-02,15.0195,15.03,14.75,14.75,38500,3.01352111372992,3.01562783976569,2.95944847881197,2.95944847881197,191885.415159505,0.0,1.0
2010-12-03,15.04,15.0799,14.93,14.93,56800,3.01763424551403,3.02563980444994,2.99556378228222,2.99556378228222,283093.287819738,0.0,1.0
2010-12-06,14.9895,15.04,14.91,15.0,45500,3.00750189648488,3.01763424551403,2.99155097078552,3.00960862252064,226773.672461233,0.0,1.0
2010-12-07,14.92,15.12,14.91,15.03,53200,2.99355737653387,3.03368549150081,2.99155097078552,3.01562783976569,265150.755493134,0.0,1.0
2010-12-08,14.76,14.96,14.69,14.96,89200,2.96145488456031,3.00158299952726,2.94741004432188,3.00158299952726,444576.078759166,0.0,1.0
2010-12-09,14.8,14.89,14.64,14.83,67100,2.9694805075537,2.98753815928883,2.93737801558015,2.97549972479874,334428.866420852,0.0,1.0
2010-12-10,14.83,14.85,14.74,14.75,33500,2.97549972479874,2.97951253629544,2.95744207306362,2.95944847881197,166965.231372557,0.0,1.0
2010-12-13,14.75,14.906,14.75,14.89,47000,2.95944847881197,2.99074840848618,2.95944847881197,2.98753815928883,234249.727597318,0.0,1.0
2010-12-14,14.73,14.8,14.69,14.79,105300,2.95543566731527,2.9694805075537,2.94741004432188,2.96747410180536,524819.07055314,0.0,1.0
2010-12-15,14.6,14.73,14.58,14.73,46800,2.92935239258676,2.95543566731527,2.92533958109007,2.95543566731527,233252.92024584,0.0,1.0
2010-12-16,14.65,14.6699,14.52,14.63,69300,2.9393844213285,2.94337716876771,2.91330114659998,2.9353716098318,345393.747287109,0.0,1.0
2010-12-17,14.69,14.69,14.57,14.65,53900,2.94741004432188,2.94741004432188,2.92333317534172,2.9393844213285,268639.581223307,0.0,1.0
2010-12-20,14.73,14.77,14.65,14.7,28700,2.95543566731527,2.96346129030866,2.9393844213285,2.94941645007023,143041.854937086,0.0,1.0
2010-12-21,14.79,14.82,14.7,14.78,78200,2.96747410180536,2.9734933190504,2.94941645007023,2.96546769605701,389751.674427877,0.0,1.0
2010-12-22,14.84,14.89,14.75,14.76,59100,2.97750613054709,2.98753815928883,2.95944847881197,2.96145488456031,294556.572361734,0.0,1.0
2010-12-23,14.94,14.96,14.83,14.88,62700,2.99757018803056,3.00158299952726,2.97549972479874,2.98553175354048,312499.104688337,0.0,1.0
2010-12-27,15.0,15.0499,14.88,14.88,30400,3.00960862252064,3.0196205872049,2.98553175354048,2.98553175354048,151514.717424648,0.0,1.0
2010-12-28,15.01,15.0493,14.96,15.0,28900,3.01161502826899,3.01950020286,3.00158299952726,3.00960862252064,144038.662288564,0.0,1.0
2010-12-29,15.04,15.09,14.9601,15.0,98800,3.01763424551403,3.02766627425577,3.00160306358474,3.00960862252064,492422.831630107,0.0,1.0
2010-12-30,15.02,15.1,14.96,15.06,40000,3.01362143401734,3.02967268000412,3.00158299952726,3.02164705701073,199361.47029559,0.0,1.0
2010-12-31,15.12,15.144,14.99,15.05,43600,3.03368549150081,3.03850086529684,3.0076022167723,3.01964065126238,217304.002622193,0.0,1.0
2011-01-03,15.3,15.32,15.16,15.22,31200,3.06980079497106,3.07381360646775,3.0417111144942,3.05374954898428,155501.94683056,0.0,1.0
2011-01-04,15.29,15.3264,15.19,15.3,61500,3.06779438922271,3.07509770614669,3.04773033173924,3.06980079497106,306518.260579469,0.0,1.0
2011-01-05,15.35,15.35,15.13,15.21,88700,3.07983282371279,3.07983282371279,3.03569189724916,3.05174314323593,442084.06038047,0.0,1.0
2011-01-06,15.26,15.6,15.22,15.37,63000,3.06177517197767,3.12999296742147,3.05374954898428,3.08384563520949,313994.315715554,0.0,1.0
2011-01-07,15.27,15.3099,15.16,15.29,49800,3.06378157772602,3.07178713666192,3.0417111144942,3.06779438922271,248205.030518009,0.0,1.0
2011-01-10,15.33,15.35,15.2,15.25,56700,3.0758200122161,3.07983282371279,3.04973673748759,3.05976876622932,282594.884143998,0.0,1.0
2011-01-11,15.33,15.42,15.31,15.38,32600,3.0758200122161,3.09387766395122,3.07180720071941,3.08585204095783,162479.598290906,0.0,1.0
2011-01-12,15.54,15.6,15.41,15.41,46300,3.11795453293139,3.12999296742147,3.09187125820288,3.09187125820288,230760.901867145,0.0,1.0
2011-01-13,15.58,15.627,15.5,15.55,37900,3.12598015592478,3.13541026294201,3.109928909938,3.11996093867974,188894.993105071,0.0,1.0
2011-01-14,15.57,15.6,15.48,15.6,80300,3.12397375017643,3.12999296742147,3.10591609844131,3.12999296742147,400218.151618396,0.0,1.0
2011-01-18,15.52,15.61,15.51,15.54,68000,3.11394172143469,3.13199937316982,3.11193531568635,3.11795453293139,338914.499502503,0.0,1.0
2011-01-19,15.11,15.41,15.11,15.22,86000,3.08986485245453,3.15121226845296,3.08986485245453,3.11235890498729,420555.61069855,0.29,1.0
2011-01-20,14.97,15.06,14.86,15.06,34600,3.06123605832193,3.07964028312146,3.03874200578917,3.07964028312146,169200.28058337,0.0,1.0
2011-01-21,14.92,15.05,14.91,15.03,52100,3.05101148898885,3.07759536925484,3.04896657512224,3.07350554152161,254778.457179006,0.0,1.0
2011-01-24,14.91,14.961,14.85,14.96,43000,3.04896657512224,3.05939563584197,3.03669709192255,3.05919114445531,210277.805349275,0.0,1.0
2011-01-25,14.98,14.98,14.8207,14.9,35600,3.06328097218854,3.06328097218854,3.03070549429337,3.04692166125562,174090.462103121,0.0,1.0
2011-01-26,15.02,15.09,14.94,14.96,63200,3.071460627655,3.0857750247213,3.05510131672208,3.05919114445531,309059.472048237,0.0,1.0
2011-01-27,15.12,15.16,15.04,15.04,49100,3.09190976632114,3.1000894217876,3.07555045538823,3.07555045538823,240107.912619754,0.0,1.0
2011-01-28,14.88,15.12,14.81,15.11,48700,3.04283183352239,3.09190976632114,3.02851743645609,3.08986485245453,238151.840011854,0.0,1.0
2011-01-31,14.84,14.92,14.84,14.86,105200,3.03465217805594,3.05101148898885,3.03465217805594,3.03874200578917,514447.095877761,0.0,1.0
2011-02-01,15.24,15.24,14.92,14.92,69800,3.11644873272052,3.11644873272052,3.05101148898885,3.05101148898885,341334.67007859,0.0,1.0
2011-02-02,15.28,15.29,15.17,15.19,104200,3.12462838818697,3.12667330205359,3.10213433565422,3.10622416338744,509556.914358012,0.0,1.0
2011-02-03,15.3,15.3,15.16,15.26,28500,3.1287182159202,3.1287182159202,3.1000894217876,3.12053856045375,139370.173312892,0.0,1.0
2011-02-04,15.21,15.2799,15.13,15.27,43200,3.11031399112067,3.12460793904831,3.09395468018776,3.12258347432036,211255.841653225,0.0,1.0
2011-02-07,15.25,15.34,15.22,15.22,63800,3.11849364658713,3.13689787138666,3.11235890498729,3.11235890498729,311993.580960087,0.0,1.0
2011-02-08,15.38,15.38,15.28,15.28,21900,3.14507752685312,3.14507752685312,3.12462838818697,3.12462838818697,107094.975282538,0.0,1.0
2011-02-09,15.24,15.3395,15.22,15.33,56300,3.11644873272052,3.13679562569333,3.11235890498729,3.13485295752005,275317.219561958,0.0,1.0
2011-02-10,15.22,15.28,15.12,15.14,34300,3.11235890498729,3.12462838818697,3.09190976632114,3.09599959405437,167733.226127445,0.0,1.0
2011-02-11,15.3,15.34,15.16,15.16,65300,3.1287182159202,3.13689787138666,3.1000894217876,3.1000894217876,319328.853239714,0.0,1.0
2011-02-14,15.33,15.3499,15.3,15.32,35400,3.13485295752005,3.13892233611461,3.1287182159202,3.13280804365343,173112.425799171,0.0,1.0
2011-02-15,15.38,15.4,15.27,15.34,64000,3.14507752685312,3.14916735458635,3.12258347432036,3.13689787138666,312971.617264037,0.0,1.0
2011-02-16,15.47,15.4708,15.36,15.4,55600,3.16348175165265,3.16364534476198,3.14098769911989,3.14916735458635,271894.092498133,0.0,1.0
2011-02-17,15.47,15.5285,15.4299,15.45,46700,3.16348175165265,3.17544449777235,3.15528164704753,3.15939192391942,228371.476972352,0.0,1.0
2011-02-18,15.52,15.56,15.45,15.5,58900,3.17370632098572,3.18188597645218,3.15939192391942,3.16961649325249,288031.69151331,0.0,1.0
2011-02-22,15.12,15.38,15.06,15.38,60700,3.09190976632114,3.14507752685312,3.07964028312146,3.14507752685312,296834.018248861,0.0,1.0
2011-02-23,15.05,15.18,14.91,15.12,26000,3.07759536925484,3.10417924952083,3.04896657512224,3.09190976632114,127144.719513515,0.0,1.0
2011-02-24,15.01,15.11,14.88,15.0,30400,3.06941571378838,3.08986485245453,3.04283183352239,3.06737079992177,148661.518200418,0.0,1.0
2011-02-25,15.24,15.24,15.03,15.03,47500,3.11644873272052,3.11644873272052,3.07350554152161,3.07350554152161,232283.622188153,0.0,1.0
2011-02-28,15.41,15.41,15.25,15.29,28300,3.15121226845296,3.15121226845296,3.11849364658713,3.12667330205359,138392.137008942,0.0,1.0
2011-03-01,15.15,15.45,15.1,15.45,42600,3.09804450792099,3.15939192391942,3.08781993858791,3.15939192391942,208321.732741375,0.0,1.0
2011-03-02,15.23,15.23,15.1,15.18,50700,3.1144038188539,3.1144038188539,3.08781993858791,3.10417924952083,247932.203051355,0.0,1.0
2011-03-03,15.54,15.54,15.34,15.35,55200,3.17779614871895,3.17779614871895,3.13689787138666,3.13894278525328,269938.019890232,0.0,1.0
2011-03-04,15.39,15.51,15.3,15.51,47500,3.14712244071973,3.17166140711911,3.1287182159202,3.17166140711911,232283.622188153,0.0,1.0
2011-03-07,15.18,15.48,15.09,15.43,69300,3.10417924952083,3.16552666551927,3.0857750247213,3.15530209618619,338889.579318715,0.0,1.0
2011-03-08,15.25,15.3185,15.16,15.18,51500,3.11849364658713,3.13250130657344,3.1000894217876,3.10417924952083,251844.348267155,0.0,1.0
2011-03-09,15.2,15.27,15.16,15.27,13500,3.10826907725406,3.12258347432036,3.1000894217876,3.12258347432036,66017.4505166329,0.0,1.0
2011-03-10,14.99,15.13,14.96,15.13,33900,3.06532588605515,3.09395468018776,3.05919114445531,3.09395468018776,165777.153519545,0.0,1.0
2011-03-11,15.13,15.15,14.96,14.96,64700,3.09395468018776,3.09804450792099,3.05919114445531,3.05919114445531,316394.744327863,0.0,1.0
2011-03-14,14.99,15.07,14.89,15.05,58700,3.06532588605515,3.08168519698807,3.04487674738901,3.07759536925484,287053.65520936,0.0,1.0
2011-03-15,14.8499,14.85,14.61,14.69,46800,3.03667664278389,3.03669709192255,2.9876191591238,3.00397847005672,228860.495124327,0.0,1.0
2011-03-16,14.43,14.87,14.37,14.86,136600,2.95081070952474,3.04078691965578,2.93854122632505,3.03874200578917,667998.79559793,0.0,1.0
2011-03-17,14.67,14.78,14.61,14.68,62900,2.99988864232349,3.02238269485625,2.9876191591238,3.0019335561901,307592.417592312,0.0,1.0
2011-03-18,14.82,14.87,14.79,14.82,37400,3.03056235032271,3.04078691965578,3.02442760872286,3.03056235032271,182892.788838672,0.0,1.0
2011-03-21,15.05,15.105,14.97,14.97,22300,3.07759536925484,3.08884239552122,3.06123605832193,3.06123605832193,109051.047890438,0.0,1.0
2011-03-22,15.11,15.13,15.0668,15.09,37100,3.08986485245453,3.09395468018776,3.08103082455075,3.0857750247213,181425.734382747,0.0,1.0
2011-03-23,15.12,15.15,14.96,15.07,31500,3.09190976632114,3.09804450792099,3.05919114445531,3.08168519698807,154040.717872144,0.0,1.0
2011-03-24,15.26,15.28,15.11,15.18,40200,3.12053856045375,3.12462838818697,3.08986485245453,3.10417924952083,196585.297093973,0.0,1.0
2011-03-25,15.24,15.34,15.17,15.26,38000,3.11644873272052,3.13689787138666,3.10213433565422,3.12053856045375,185826.897750522,0.0,1.0
2011-03-28,15.26,15.39,15.26,15.29,21300,3.12053856045375,3.14712244071973,3.12053856045375,3.12667330205359,104160.866370687,0.0,1.0
2011-03-29,15.2415,15.27,15.12,15.26,43400,3.11675546980051,3.12258347432036,3.09190976632114,3.12053856045375,212233.877957175,0.0,1.0
2011-03-30,15.31,15.49,15.31,15.31,26800,3.13076312978682,3.16757157938588,3.13076312978682,3.13076312978682,131056.864729316,0.0,1.0
2011-03-31,15.37,15.43,15.29,15.29,35400,3.14303261298651,3.15530209618619,3.12667330205359,3.12667330205359,173112.42579917,0.0,1.0
2011-04-01,15.51,15.51,15.4,15.43,21200,3.17166140711911,3.17166140711911,3.14916735458635,3.15530209618619,103671.848218712,0.0,1.0
2011-04-04,15.51,15.56,15.46,15.54,15200,3.17166140711911,3.18188597645218,3.16143683778604,3.17779614871895,74330.7591002088,0.0,1.0
2011-04-05,15.61,15.62,15.5096,15.53,43700,3.19211054578525,3.19415545965187,3.17157961056444,3.17575123485234,213700.932413101,0.0,1.0
2011-04-06,15.65,15.7,15.58,15.65,72300,3.20029020125171,3.21051477058478,3.18597580418541,3.20029020125171,353560.123877967,0.0,1.0
2011-04-07,15.68,15.68,15.54,15.62,23300,3.20642494285156,3.20642494285156,3.17779614871895,3.19415545965187,113941.229410188,0.0,1.0
2011-04-08,15.6,15.74,15.51,15.73,28200,3.19006563191864,3.21869442605124,3.17166140711911,3.21664951218463,137903.118856966,0.0,1.0
2011-04-11,15.43,15.58,15.41,15.57,27400,3.15530209618619,3.18597580418541,3.15121226845296,3.1839308903188,133990.973641166,0.0,1.0
2011-04-12,15.18,15.37,15.1,15.35,45900,3.10417924952083,3.14303261298651,3.08781993858791,3.13894278525328,224459.331756552,0.0,1.0
2011-04-13,14.89,15.04,14.88,14.96,67000,3.10417924952083,3.13545036351869,3.10209450858764,3.11877243605316,321382.858336546,0.29,1.0
2011-04-14,14.86,14.95,14.72,14.72,35300,3.09792502672126,3.11668769511997,3.06873865365659,3.06873865365659,169325.595511643,0.0,1.0
2011-04-15,14.88,14.9,14.85,14.9,18700,3.10209450858764,3.10626399045402,3.09584028578807,3.10626399045402,89699.394789454,0.0,1.0
2011-04-18,14.68,14.79,14.59,14.79,25300,3.06039968992383,3.08333184018892,3.04163702152511,3.08333184018892,121358.004715144,0.0,1.0
2011-04-19,14.78,14.78,14.66,14.69,30300,3.08124709925573,3.08124709925573,3.05623020805745,3.06248443085702,145341.800113394,0.0,1.0
2011-04-20,15.06,15.06,14.94,14.97,26600,3.13961984538507,3.13961984538507,3.11460295418678,3.12085717698636,127593.791518689,0.0,1.0
2011-04-21,15.17,15.17,15.02,15.02,18800,3.16255199565017,3.16255199565017,3.13128088165231,3.13128088165231,90179.0706974189,0.0,1.0
2011-04-25,15.02,15.19,15.0,15.19,36600,3.13128088165231,3.16672147751655,3.12711139978593,3.16672147751655,175561.382315188,0.0,1.0
2011-04-26,15.13,15.24,15.06,15.06,55900,3.15421303191741,3.1771451821825,3.13961984538507,3.13961984538507,268138.832552432,0.0,1.0
2011-04-27,15.2,15.23,15.08,15.19,50700,3.16880621844974,3.17506044124931,3.14378932725145,3.16672147751655,243195.685338252,0.0,1.0
2011-04-28,15.21,15.24,15.07,15.2,108600,3.17089095938293,3.1771451821825,3.14170458631826,3.16880621844974,520928.036049984,0.0,1.0
2011-04-29,15.2899,15.3199,15.23,15.23,59000,3.18754803943912,3.1938022622387,3.17506044124931,3.17506044124931,283008.785699347,0.0,1.0
2011-05-02,15.43,15.47,15.31,15.31,96000,3.21675525991312,3.22509422364589,3.19173836871484,3.19173836871484,460488.871646395,0.0,1.0
2011-05-03,15.29,15.38,15.23,15.38,72100,3.18756888684845,3.20633155524717,3.17506044124931,3.20633155524717,345846.329642762,0.0,1.0
2011-05-04,15.19,15.33,15.08,15.33,48000,3.16672147751655,3.19590785058122,3.14378932725145,3.19590785058122,230244.435823197,0.0,1.0
2011-05-05,14.97,15.17,14.93,15.13,49700,3.12085717698636,3.16255199565017,3.11251821325359,3.15421303191741,238398.926258602,0.0,1.0
2011-05-06,15.01,15.223,15.01,15.07,21000,3.12919614071912,3.17360112259608,3.12919614071912,3.14170458631826,100731.940672649,0.0,1.0
2011-05-09,15.09,15.11,15.01,15.04,46500,3.14587406818464,3.15004355005102,3.12919614071912,3.13545036351869,223049.297203723,0.0,1.0
2011-05-10,15.23,15.23,15.11,15.13,38500,3.17506044124931,3.17506044124931,3.15004355005102,3.15421303191741,184675.224566523,0.0,1.0
2011-05-11,15.09,15.25,15.05,15.25,63300,3.14587406818464,3.17922992311569,3.13753510445188,3.17922992311569,303634.849741842,0.0,1.0
2011-05-12,15.18,15.21,15.0,15.08,28400,3.16463673658336,3.17089095938293,3.12711139978593,3.14378932725145,136227.957862058,0.0,1.0
2011-05-13,15.02,15.18,14.99,15.16,34800,3.13128088165231,3.16463673658336,3.12502665885274,3.16046725471698,166927.215971818,0.0,1.0
2011-05-16,14.95,15.06,14.9,14.99,31000,3.11668769511997,3.13961984538507,3.10626399045402,3.12502665885274,148699.531469149,0.0,1.0
2011-05-17,14.86,14.91,14.72,14.91,39900,3.09792502672126,3.10834873138721,3.06873865365659,3.10834873138721,191390.687278033,0.0,1.0
2011-05-18,14.98,14.98,14.83,14.86,17500,3.12294191791955,3.12294191791955,3.09167080392169,3.09792502672126,83943.283893874,0.0,1.0
2011-05-19,15.06,15.0699,14.93,14.99,29300,3.13961984538507,3.14168373890893,3.11251821325359,3.12502665885274,140545.041033743,0.0,1.0
2011-05-20,14.9799,15.09,14.94,15.05,49000,3.12292107051021,3.14587406818464,3.11460295418678,3.13753510445188,235041.194902848,0.0,1.0
2011-05-23,14.75,14.8399,14.75,14.83,30800,3.07499287645616,3.09373469744555,3.07499287645616,3.09167080392169,147740.179653218,0.0,1.0
2011-05-24,14.76,14.8235,14.69,14.79,53000,3.07707761738935,3.09031572231511,3.06248443085702,3.08333184018892,254228.231221447,0.0,1.0
2011-05-25,14.7799,14.8099,14.688,14.73,35300,3.0812262518464,3.08748047464597,3.06206748267038,3.07082339458978,169325.595511643,0.0,1.0
2011-05-26,14.85,14.88,14.731,14.78,30900,3.09584028578807,3.10209450858764,3.0710318686831,3.08124709925573,148219.855561183,0.0,1.0
2011-05-27,14.96,14.98,14.91,14.91,22000,3.11877243605316,3.12294191791955,3.10834873138721,3.10834873138721,105528.699752299,0.0,1.0
2011-05-31,15.13,15.13,15.04,15.05,49400,3.15421303191741,3.15421303191741,3.13545036351869,3.13753510445188,236959.898534707,0.0,1.0
2011-06-01,14.88,15.12,14.88,15.1,47900,3.10209450858764,3.15212829098421,3.10209450858764,3.14795880911783,229764.759915232,0.0,1.0
2011-06-02,14.86,14.98,14.8,14.86,41600,3.09792502672126,3.12294191791955,3.08541658112211,3.09792502672126,199545.177713438,0.0,1.0
2011-06-03,14.78,14.85,14.66,14.73,59100,3.08124709925573,3.09584028578807,3.05623020805745,3.07082339458978,283488.461607312,0.0,1.0
2011-06-06,14.62,14.7898,14.61,14.78,58500,3.04789124432468,3.08329014537026,3.04580650339149,3.08124709925573,280610.406159522,0.0,1.0
2011-06-07,14.66,14.76,14.66,14.69,27200,3.05623020805745,3.07707761738935,3.05623020805745,3.06248443085702,130471.846966478,0.0,1.0
2011-06-08,14.49,14.64,14.461,14.64,33800,3.02078961219321,3.05206072619106,3.01474386348695,3.05206072619106,162130.456892168,0.0,1.0
2011-06-09,14.62,14.68,14.515,14.56,22600,3.04789124432468,3.06039968992383,3.02600146452618,3.03538279872554,108406.755200089,0.0,1.0
2011-06-10,14.37,14.57,14.3,14.54,35500,2.99577272099492,3.03746753965873,2.98117953446258,3.03121331685916,170284.947327573,0.0,1.0
2011-06-13,14.27,14.42,14.22,14.42,40400,2.97492531166301,3.00619642566087,2.96450160699706,3.00619642566087,193789.066817858,0.0,1.0
2011-06-14,14.42,14.45,14.36,14.37,28900,3.00619642566087,3.01245064846044,2.99368798006173,2.99577272099492,138626.337401884,0.0,1.0
2011-06-15,14.12,14.35,14.07,14.32,39700,2.94365419766515,2.99160323912854,2.9332304929992,2.98534901632897,190431.335462103,0.0,1.0
2011-06-16,14.04,14.19,13.93,14.14,46400,2.92697627019963,2.95824738419749,2.90404411993453,2.94782367953153,222569.621295757,0.0,1.0
2011-06-17,14.09,14.17,14.0682,14.16,25100,2.93739997486558,2.95407790233111,2.93285523963123,2.95199316139791,120398.652899214,0.0,1.0
2011-06-20,14.1,14.12,13.94,14.03,50200,2.93948471579877,2.94365419766515,2.90612886086772,2.92489152926644,240797.305798427,0.0,1.0
2011-06-21,14.25,14.28,14.1699,14.17,47800,2.97075582979663,2.9770100525962,2.95405705492177,2.95407790233111,229285.084007267,0.0,1.0
2011-06-22,14.2582,14.38,14.19,14.19,32100,2.97246531736185,2.99785746192811,2.95824738419749,2.95824738419749,153975.966456763,0.0,1.0
2011-06-23,14.23,14.29,14.0299,14.09,39200,2.96658634793025,2.97909479352939,2.9248706818571,2.93739997486558,188032.955922278,0.0,1.0
2011-06-24,14.15,14.31,14.14,14.26,34100,2.94990842046472,2.98326427539577,2.94782367953153,2.97284057072982,163569.484616063,0.0,1.0
2011-06-27,14.3088,14.3599,14.14,14.14,35000,2.98301410648379,2.9936671326524,2.94782367953153,2.94782367953153,167886.567787748,0.0,1.0
2011-06-28,14.53,14.53,14.36,14.37,38800,3.02912857592597,3.02912857592597,2.99368798006173,2.99577272099492,186114.252290418,0.0,1.0
2011-06-29,14.67,14.7,14.52,14.56,23800,3.05831494899064,3.06456917179021,3.02704383499278,3.03538279872554,114162.866095669,0.0,1.0
2011-06-30,14.8,14.8,14.69,14.72,29900,3.08541658112211,3.08541658112211,3.06248443085702,3.06873865365659,143423.096481534,0.0,1.0
2011-07-01,14.95,14.95,14.72,14.86,37700,3.11668769511997,3.11668769511997,3.06873865365659,3.09792502672126,180837.817302803,0.0,1.0
2011-07-05,14.92,14.95,14.87,14.9,43900,3.1104334723204,3.11668769511997,3.10000976765445,3.10626399045402,210577.723596633,0.0,1.0
2011-07-06,14.94,14.98,14.89,14.89,71500,3.11460295418678,3.12294191791955,3.10417924952083,3.10417924952083,342968.274194972,0.0,1.0
2011-07-07,15.11,15.18,15.08,15.1,58800,3.15004355005102,3.16463673658336,3.14378932725145,3.14795880911783,282049.433883417,0.0,1.0
2011-07-08,15.07,15.07,14.93,14.96,56700,3.14170458631826,3.14170458631826,3.11251821325359,3.11877243605316,271976.239816152,0.0,1.0
2011-07-11,14.77,14.91,14.675,14.91,35700,3.07916235832254,3.10834873138721,3.05935731945723,3.10834873138721,171244.299143503,0.0,1.0
2011-07-12,14.7,14.85,14.67,14.72,35600,3.06456917179021,3.09584028578807,3.05831494899064,3.06873865365659,170764.623235538,0.0,1.0
2011-07-13,14.7,14.8184,14.7,14.75,38800,3.06456917179021,3.08925250443919,3.06456917179021,3.07499287645616,186114.252290418,0.0,1.0
2011-07-14,14.62,14.83,14.545,14.74,33400,3.04789124432468,3.09167080392169,3.03225568732575,3.07290813552297,160211.753260308,0.0,1.0
2011-07-15,14.64,14.69,14.56,14.69,38500,3.05206072619106,3.06248443085702,3.03538279872554,3.06248443085702,184675.224566523,0.0,1.0
2011-07-18,14.34,14.38,14.24,14.29,73000,3.04997598525787,3.05848358912191,3.02870697559778,3.03934148042783,343222.374556334,0.29,1.0
2011-07-19,14.56,14.56,14.41,14.43,17000,3.09676780651009,3.09676780651009,3.06486429201994,3.06911809395196,79928.4981843515,0.0,1.0
2011-07-20,14.59,14.61,14.5403,14.6,43200,3.10314850940812,3.10740231134014,3.09257781160705,3.10527541037413,203112.418915529,0.0,1.0
2011-07-21,14.76,14.77,14.63,14.66,43600,3.13930582583028,3.14143272679629,3.11165611327215,3.11803681617018,204993.089461043,0.0,1.0
2011-07-22,14.76,14.79,14.69,14.79,25600,3.13930582583028,3.14568652872831,3.12441751906821,3.14568652872831,120362.914912906,0.0,1.0
2011-07-25,14.69,14.756,14.58,14.62,57200,3.12441751906821,3.13845506544388,3.10102160844211,3.10952921230614,268935.888008524,0.0,1.0
2011-07-26,14.65,14.73,14.61,14.73,95800,3.11590991520417,3.13292512293225,3.10740231134014,3.13292512293225,450420.595650641,0.0,1.0
2011-07-27,14.31,14.63,14.26,14.63,65500,3.04359528235984,3.11165611327215,3.0329607775298,3.11165611327215,307959.801827944,0.0,1.0
2011-07-28,14.27,14.38,14.2,14.23,75800,3.03508767849581,3.05848358912191,3.02019937173374,3.02658007463177,356387.068374932,0.0,1.0
2011-07-29,14.13,14.23,13.98,14.15,93800,3.00531106497167,3.02658007463177,2.97340755048153,3.00956486690369,441017.24292307,0.0,1.0
2011-08-01,14.4,14.4,14.1,14.27,109800,3.06273739105393,3.06273739105393,2.99893036207364,3.03508767849581,516244.064743636,0.0,1.0
2011-08-02,14.06,14.36,14.02,14.24,83700,2.9904227582096,3.05422978718989,2.98191515434556,3.02870697559778,393530.311648837,0.0,1.0
2011-08-03,14.01,14.1,13.78,14.06,94100,2.97978825337955,2.99893036207364,2.93086953116133,2.9904227582096,442427.745832206,0.0,1.0
2011-08-04,13.18,13.86,13.16,13.86,101500,2.80325547320075,2.94788473888941,2.79900167126873,2.94788473888941,477220.150924217,0.0,1.0
2011-08-05,12.85,13.42,12.55,13.32,502800,2.73306774132243,2.85430109638498,2.66926071234214,2.83303208672489,2364002.8757113,0.0,1.0
2011-08-08,11.79,12.59,11.77,12.59,149300,2.50761623892541,2.67776831620618,2.50336243699339,2.67776831620618,701960.281113158,0.0,1.0
2011-08-09,12.16,12.28,11.77,11.94,129100,2.58631157466776,2.61183438625988,2.50336243699339,2.53951975341555,606986.418564695,0.0,1.0
2011-08-10,12.01,12.36,11.98,12.09,200400,2.55440806017762,2.62884959398796,2.54802735727959,2.5714232679057,942215.943302592,0.0,1.0
2011-08-11,12.74,12.8096,12.06,12.06,86000,2.70967183069633,2.72447506141975,2.56504256500767,2.56504256500767,404344.167285543,0.0,1.0
2011-08-12,12.85,12.93,12.719,12.79,69300,2.73306774132243,2.75008294905051,2.70520533866771,2.72030633552637,325826.172010328,0.0,1.0
2011-08-15,13.24,13.24,12.92,12.92,38900,2.81601687899681,2.81601687899681,2.7479560480845,2.7479560480845,182895.210551252,0.0,1.0
2011-08-16,13.2,13.2496,13.08,13.16,43600,2.80750927513277,2.81805870392418,2.78198646354065,2.79900167126873,204993.089461043,0.0,1.0
2011-08-17,13.22,13.43,13.07,13.28,65400,2.81176307706479,2.85642799735099,2.77985956257465,2.82452448286085,307489.634191564,0.0,1.0
2011-08-18,12.65,13.03,12.56,13.02,59900,2.69052972200224,2.77135195871061,2.67138761330815,2.7692250577446,281630.414190745,0.0,1.0
2011-08-19,12.42,12.7796,12.41,12.49,33200,2.64161099978402,2.71809435852172,2.63948409881801,2.65649930654608,156095.655277675,0.0,1.0
2011-08-22,12.36,12.73,12.3299,12.73,65300,2.62884959398796,2.70754492973032,2.62244762208027,2.70754492973032,307019.466555186,0.0,1.0
2011-08-23,12.81,12.82,12.33,12.49,54600,2.72456013745839,2.7266870384244,2.62246889108993,2.65649930654608,256711.529462683,0.0,1.0
2011-08-24,12.89,12.96,12.738,12.8,51700,2.74157534518647,2.75646365194854,2.70924645050312,2.72243323649238,243076.668007705,0.0,1.0
2011-08-25,12.69,13.19,12.64,13.11,56600,2.69903732586628,2.80538237416676,2.68840282103623,2.78836716643868,266114.882190253,0.0,1.0
2011-08-26,12.83,12.9199,12.47,12.6,60000,2.72881393939041,2.74793477907484,2.65224550461406,2.67989521717219,282100.581827124,0.0,1.0
2011-08-29,13.11,13.1298,12.95,12.95,40800,2.78836716643868,2.79257843035138,2.75433675098253,2.75433675098253,191828.395642444,0.0,1.0
2011-08-30,13.23,13.28,13.07,13.11,20900,2.8138899780308,2.82452448286085,2.77985956257465,2.78836716643868,98265.0360031146,0.0,1.0
2011-08-31,13.28,13.45,13.2304,13.27,43100,2.82452448286085,2.86068179928301,2.81397505406944,2.82239758189484,202642.25127915,0.0,1.0
2011-09-01,13.08,13.3799,13.08,13.26,51300,2.78198646354065,2.84577222351128,2.78198646354065,2.82027068092883,241195.997462191,0.0,1.0
2011-09-02,12.78,12.9,12.66,12.88,54800,2.71817943456036,2.74370224615248,2.69265662296825,2.73944844422046,257651.86473544,0.0,1.0
2011-09-06,12.55,12.63,12.4,12.42,97000,2.66926071234214,2.68627592007022,2.637357197852,2.64161099978402,456062.607287183,0.0,1.0
2011-09-07,12.95,12.97,12.68,12.72,63000,2.75433675098253,2.75859055291455,2.69691042490027,2.70541802876431,296205.610918479,0.0,1.0
2011-09-08,12.84,13.0,12.76,12.89,72200,2.73094084035642,2.76497125581258,2.71392563262834,2.74157534518647,339461.033465305,0.0,1.0
2011-09-09,12.5,12.77,12.3826,12.75,48500,2.65862620751209,2.71605253359435,2.63365639017114,2.71179873166234,228031.303643592,0.0,1.0
2011-09-12,12.46,12.56,12.318,12.39,41200,2.65011860364806,2.67138761330815,2.61991660993072,2.63523029688599,193709.066187958,0.0,1.0
2011-09-13,12.7,12.71,12.48,12.49,43600,2.70116422683229,2.7032911277983,2.65437240558007,2.65649930654608,204993.089461043,0.0,1.0
2011-09-14,12.94,12.97,12.62,12.73,49900,2.75220985001652,2.75859055291455,2.68414901910421,2.70754492973032,234613.650552891,0.0,1.0
2011-09-15,13.04,13.1,12.92,13.06,57200,2.77347885967662,2.78624026547267,2.7479560480845,2.77773266160864,268935.888008524,0.0,1.0
2011-09-16,12.95,13.14,12.92,13.02,32400,2.75433675098253,2.79474786933671,2.7479560480845,2.7692250577446,152334.314186647,0.0,1.0
2011-09-19,12.74,12.81,12.63,12.71,45200,2.70967183069633,2.72456013745839,2.68627592007022,2.7032911277983,212515.771643099,0.0,1.0
2011-09-20,12.72,12.96,12.72,12.83,55900,2.70541802876431,2.75646365194854,2.70541802876431,2.72881393939041,262823.708735603,0.0,1.0
2011-09-21,12.39,12.76,12.38,12.76,41100,2.63523029688599,2.71392563262834,2.63310339591998,2.71392563262834,193238.898551579,0.0,1.0
2011-09-22,11.92,12.07,11.85,12.06,93100,2.53526595148353,2.56716946597368,2.52037764472146,2.56504256500767,437726.06946842,0.0,1.0
2011-09-23,12.01,12.06,11.9,11.92,61500,2.55440806017762,2.56504256500767,2.53101214955151,2.53526595148353,289153.096372801,0.0,1.0
2011-09-26,12.14,12.19,11.9,12.13,43700,2.58205777273575,2.59269227756579,2.53101214955151,2.57993087176974,205463.257097421,0.0,1.0
2011-09-27,12.31,12.55,12.25,12.3,77700,2.61821508915791,2.66926071234214,2.60545368336185,2.6160881881919,365320.253466125,0.0,1.0
2011-09-28,12.0,12.35,12.0,12.35,34300,2.55228115921161,2.62672269302195,2.55228115921161,2.62672269302195,161267.499277839,0.0,1.0
2011-09-29,12.03,12.239,11.85,12.17,81400,2.55866186210964,2.60311409229924,2.52037764472146,2.58843847563377,382716.45601213,0.0,1.0
2011-09-30,11.67,11.96,11.61,11.86,63000,2.48209342733329,2.54377355534757,2.46933202153723,2.52250454568747,296205.61091848,0.0,1.0
2011-10-03,11.21,11.6,11.2,11.56,99400,2.38425598289685,2.46720512057122,2.38212908193084,2.45869751670718,467346.630560267,0.0,1.0
2011-10-04,11.2,11.2,10.8,10.94,134500,2.38212908193084,2.38212908193084,2.29705304329045,2.32682965681458,632375.470929134,0.0,1.0
2011-10-05,11.35,11.39,11.08,11.16,61800,2.41403259642098,2.42254020028502,2.35660627033872,2.3736214780668,290563.599281937,0.0,1.0
2011-10-06,11.68,11.68,11.32,11.36,66200,2.4842203282993,2.4842203282993,2.40765189352295,2.41615949738699,311250.975282593,0.0,1.0
2011-10-07,11.6,11.75,11.52,11.75,47900,2.46720512057122,2.49910863506137,2.45018991284315,2.49910863506137,225210.29782532,0.0,1.0
2011-10-10,11.95,12.0,11.7,11.73,63100,2.54164665438156,2.55228115921161,2.48847413023132,2.49485483312935,296675.778554858,0.0,1.0
2011-10-11,11.89,12.0,11.84,11.87,76700,2.5288852485855,2.55228115921161,2.51825074375546,2.52463144665348,360618.57710234,0.0,1.0
2011-10-12,12.06,12.15,11.95,11.97,30100,2.56504256500767,2.58418467370175,2.54164665438156,2.54590045631358,141520.45854994,0.0,1.0
2011-10-13,11.99,12.04,11.7805,12.02,39500,2.5501542582456,2.56078876307565,2.5055956830077,2.55653496114363,185716.216369523,0.0,1.0
2011-10-14,12.16,12.24,12.06,12.12,48200,2.58631157466776,2.60332678239584,2.56504256500767,2.57780397080373,226620.800734456,0.0,1.0
2011-10-17,11.96,12.1499,11.96,12.09,47300,2.54377355534757,2.5841634046921,2.54377355534757,2.5714232679057,222389.292007049,0.0,1.0
2011-10-18,12.29,12.43,11.93,11.93,112500,2.61396128722589,2.64373790075003,2.53739285244954,2.53739285244954,528938.590925856,0.0,1.0
2011-10-19,11.92,12.1,11.89,12.08,88100,2.59694607949781,2.63616170821506,2.59041014137827,2.63180441613537,404379.593512036,0.29,1.0
2011-10-20,11.95,12.0,11.76,11.88,47400,2.60348201761735,2.61437524781659,2.56208774286026,2.58823149533842,217566.319324296,0.0,1.0
2011-10-21,12.19,12.22,12.1,12.1,43300,2.65576952257369,2.66230546069323,2.63616170821506,2.63616170821506,198747.291703418,0.0,1.0
2011-10-24,12.22,12.31,12.18,12.18,29600,2.66230546069323,2.68191327505185,2.65359087653384,2.65359087653384,135864.199409265,0.0,1.0
2011-10-25,12.03,12.17,11.9903,12.17,30300,2.62091118593613,2.65141223049399,2.61226196115794,2.65141223049399,139077.204125025,0.0,1.0
2011-10-26,12.07,12.16,11.91,12.13,99400,2.62962577009552,2.64923358445415,2.59476743345797,2.6426976463346,456246.66963787,0.0,1.0
2011-10-27,12.49,12.54,12.38,12.47,108300,2.7211289037691,2.73202213396834,2.69716379733078,2.71677161168941,497097.729595385,0.0,1.0
2011-10-28,12.59,12.59,12.37,12.43,60900,2.74291536416757,2.74291536416757,2.69498515129094,2.70805702753002,279531.41027109,0.0,1.0
2011-10-31,12.39,12.53,12.39,12.43,57000,2.69934244337063,2.72984348792849,2.69934244337063,2.70805702753002,261630.383997571,0.0,1.0
2011-11-01,12.19,12.24,12.09,12.09,151800,2.65576952257369,2.66666275277292,2.63398306217521,2.63398306217521,696763.022646162,0.0,1.0
2011-11-02,12.42,12.42,12.29,12.33,51100,2.70587838149017,2.70587838149017,2.67755598297216,2.68627056713155,234549.344250454,0.0,1.0
2011-11-03,12.44,12.52,12.41,12.47,39100,2.71023567356987,2.72766484188864,2.70369973545032,2.71677161168941,179469.26340886,0.0,1.0
2011-11-04,12.372,12.44,12.29,12.29,24400,2.6954208804989,2.71023567356987,2.67755598297216,2.67755598297216,111996.164377908,0.0,1.0
2011-11-07,12.4,12.44,12.26,12.33,29900,2.70152108941048,2.71023567356987,2.67102004485262,2.68627056713155,137241.201430305,0.0,1.0
2011-11-08,12.46,12.54,12.37,12.46,31300,2.71459296564956,2.73202213396834,2.69498515129094,2.71459296564956,143667.210861824,0.0,1.0
2011-11-09,11.94,12.2432,11.94,12.18,43500,2.60130337157751,2.66735991950567,2.60130337157751,2.65359087653384,199665.293050778,0.0,1.0
2011-11-10,12.02,12.18,12.02,12.09,40100,2.61873253989628,2.65359087653384,2.61873253989628,2.63398306217521,184059.27014566,0.0,1.0
2011-11-11,12.17,12.22,12.08,12.12,47300,2.65141223049399,2.66230546069323,2.63180441613537,2.64051900029476,217107.318650616,0.0,1.0
2011-11-14,11.98,12.19,11.9601,12.16,53200,2.6100179557369,2.65576952257369,2.6056824501176,2.64923358445415,244188.358397733,0.0,1.0
2011-11-15,12.12,12.15,11.92,11.94,39500,2.64051900029476,2.6470549384143,2.59694607949781,2.60130337157751,181305.26610358,0.0,1.0
2011-11-16,12.08,12.21,11.96,12.02,50500,2.63180441613537,2.66012681465338,2.6056606636572,2.61873253989628,231795.340208374,0.0,1.0
2011-11-17,11.9,12.075,11.83,12.05,47000,2.59258878741812,2.63071509311544,2.57733826513919,2.62526847801583,215730.316629576,0.0,1.0
2011-11-18,11.83,11.96,11.82,11.94,34100,2.57733826513919,2.6056606636572,2.57515961909934,2.60130337157751,156519.229724863,0.0,1.0
2011-11-21,11.68,11.7001,11.52,11.67,60900,2.54465857454148,2.54903765308157,2.50980023790393,2.54247992850163,279531.410271089,0.0,1.0
2011-11-22,11.65,11.69,11.57,11.63,56300,2.53812263642194,2.54683722058133,2.52069346810316,2.53376534434225,258417.379281812,0.0,1.0
2011-11-23,11.45,11.75,11.45,11.57,51200,2.494549715625,2.55990909682041,2.494549715625,2.52069346810316,235008.344924134,0.0,1.0
2011-11-25,11.4,11.5692,11.39,11.39,17300,2.48365648542576,2.52051917641998,2.48147783938591,2.48147783938591,79407.1165466313,0.0,1.0
2011-11-28,11.6,11.75,11.59,11.68,47600,2.5272294062227,2.55990909682041,2.52505076018286,2.54465857454148,218484.320671656,0.0,1.0
2011-11-29,11.62,11.73,11.6,11.63,35700,2.5315866983024,2.55555180474072,2.5272294062227,2.53376534434225,163863.240503742,0.0,1.0
2011-11-30,11.94,12.08,11.82,11.94,56600,2.60130337157751,2.63180441613537,2.57515961909934,2.60130337157751,259794.381302851,0.0,1.0
2011-12-01,11.99,12.05,11.9,11.97,35300,2.61219660177674,2.62526847801583,2.59258878741812,2.60783930969705,162027.237809022,0.0,1.0
2011-12-02,12.08,12.21,12.08,12.12,45100,2.63180441613537,2.66012681465338,2.63180441613537,2.64051900029476,207009.303829657,0.0,1.0
2011-12-05,12.25,12.31,12.17,12.24,33200,2.66884139881277,2.68191327505185,2.65141223049399,2.66666275277292,152388.223661743,0.0,1.0
2011-12-06,12.18,12.29,12.16,12.21,33900,2.65359087653384,2.67755598297216,2.64923358445415,2.66012681465338,155601.228377503,0.0,1.0
2011-12-07,12.33,12.33,12.12,12.15,39200,2.68627056713155,2.68627056713155,2.64051900029476,2.6470549384143,179928.26408254,0.0,1.0
2011-12-08,12.04,12.33,12.01,12.3,54100,2.62308983197598,2.68627056713155,2.61655389385644,2.67973462901201,248319.364460853,0.0,1.0
2011-12-09,12.23,12.28,12.07,12.07,33900,2.66448410673308,2.67537733693231,2.62962577009552,2.62962577009552,155601.228377503,0.0,1.0
2011-12-12,11.99,12.25,11.91,12.25,45800,2.61219660177674,2.66884139881277,2.59476743345797,2.66884139881277,210222.308545417,0.0,1.0
2011-12-13,11.79,12.1,11.77,12.0,82000,2.5686236809798,2.63616170821506,2.56426638890011,2.61437524781659,376380.552417559,0.0,1.0
2011-12-14,11.53,11.76,11.52,11.74,52200,2.51197888394377,2.56208774286026,2.50980023790393,2.55773045078056,239598.351660934,0.0,1.0
2011-12-15,11.551,11.65,11.51,11.65,82800,2.51655404062745,2.53812263642194,2.50762159186408,2.53812263642194,380052.557806999,0.0,1.0
2011-12-16,11.55,11.7,11.55,11.6,67700,2.51633617602347,2.54901586662118,2.51633617602347,2.5272294062227,310743.456081326,0.0,1.0
2011-12-19,11.55,11.7,11.51,11.6,171300,2.51633617602347,2.54901586662118,2.50762159186408,2.5272294062227,786268.154013753,0.0,1.0
2011-12-20,11.75,11.83,11.63,11.63,104400,2.55990909682041,2.57733826513919,2.53376534434225,2.53376534434225,479196.703321868,0.0,1.0
2011-12-21,11.71,11.849,11.67,11.75,58300,2.55119451266102,2.5814776926149,2.54247992850163,2.55990909682041,267597.392755411,0.0,1.0
2011-12-22,11.91,11.96,11.74,11.75,84100,2.59476743345797,2.6056606636572,2.55773045078056,2.55990909682041,386019.566564837,0.0,1.0
2011-12-23,12.06,12.09,11.95,11.95,67400,2.62744712405567,2.63398306217521,2.60348201761735,2.60348201761735,309366.454060286,0.0,1.0
2011-12-27,12.13,12.2,12.01,12.07,44500,2.6426976463346,2.65794816861353,2.61655389385644,2.62962577009552,204255.299787578,0.0,1.0
2011-12-28,12.02,12.15,12.01,12.01,97000,2.61873253989628,2.6470549384143,2.61655389385644,2.61655389385644,445230.653469552,0.0,1.0
2011-12-29,12.04,12.15,12.01,12.06,105000,2.62308983197598,2.6470549384143,2.61655389385644,2.62744712405567,481950.707363947,0.0,1.0
2011-12-30,12.04,12.17,12.02,12.06,77400,2.62308983197598,2.65141223049399,2.61873253989628,2.62744712405567,355266.521428281,0.0,1.0
2012-01-03,12.24,12.39,12.23,12.26,46700,2.66666275277292,2.69934244337063,2.66448410673308,2.67102004485262,214353.314608537,0.0,1.0
2012-01-04,12.15,12.17,11.76,12.17,184200,2.6470549384143,2.65141223049399,2.56208774286026,2.65141223049399,845479.240918466,0.0,1.0
2012-01-05,12.2,12.25,12.08,12.13,52600,2.65794816861353,2.66884139881277,2.63180441613537,2.6426976463346,241434.354355654,0.0,1.0
2012-01-06,12.19,12.3,12.17,12.21,61700,2.65576952257369,2.67973462901201,2.65141223049399,2.66012681465338,283203.415660528,0.0,1.0
2012-01-09,12.3,12.31,12.22,12.24,27200,2.67973462901201,2.68191327505185,2.66230546069323,2.66666275277292,124848.183240946,0.0,1.0
2012-01-10,12.48,12.49,12.38,12.38,40900,2.71895025772925,2.7211289037691,2.69716379733078,2.69716379733078,187731.2755351,0.0,1.0
2012-01-11,12.53,12.53,12.39,12.45,59500,2.72984348792849,2.72984348792849,2.69934244337063,2.71241431960971,273105.40083957,0.0,1.0
2012-01-12,12.4,12.52,12.4,12.49,85000,2.70152108941048,2.72766484188864,2.70152108941048,2.7211289037691,390150.572627957,0.0,1.0
2012-01-13,12.29,12.36,12.24,12.36,50800,2.67755598297216,2.69280650525109,2.66666275277292,2.69280650525109,233172.342229414,0.0,1.0
2012-01-17,12.27,12.44,12.27,12.39,56400,2.67319869089246,2.71023567356987,2.67319869089246,2.69934244337063,258876.379955492,0.0,1.0
2012-01-18,12.05,12.1,11.95,12.01,77800,2.68844921317139,2.69960460409742,2.66613843131935,2.67952490043058,348710.325419949,0.29,1.0
2012-01-19,12.06,12.17,12.06,12.09,104300,2.6906802913566,2.71522215139385,2.6906802913566,2.69737352591221,467486.978679956,0.0,1.0
2012-01-20,12.14,12.14,11.99,12.02,89900,2.70852891683823,2.70852891683823,2.67506274406017,2.68175597861578,402944.193512254,0.0,1.0
2012-01-23,12.26,12.27,12.12,12.12,68200,2.73530185506069,2.73753293324589,2.70406676046782,2.70406676046782,305681.801974813,0.0,1.0
2012-01-24,12.3,12.32,12.13,12.22,59300,2.74422616780151,2.74868832417191,2.70629783865303,2.72637754231987,265790.775030885,0.0,1.0
2012-01-25,12.48,12.48,12.24,12.27,45700,2.78438557513519,2.78438557513519,2.73083969869028,2.73753293324589,204833.700150278,0.0,1.0
2012-01-26,12.47,12.56,12.44,12.51,58400,2.78215449694998,2.80223420061682,2.77546126239437,2.7910788096908,261756.850957905,0.0,1.0
2012-01-27,12.53,12.53,12.41,12.43,37800,2.79554096606121,2.79554096606121,2.76876802783875,2.77323018420916,169424.811065219,0.0,1.0
2012-01-30,12.47,12.475,12.39,12.41,35500,2.78215449694998,2.78327003604258,2.76430587146835,2.76876802783875,159115.893989822,0.0,1.0
2012-01-31,12.53,12.66,12.44,12.54,71400,2.79554096606121,2.82454498246887,2.77546126239437,2.79777204424641,320024.643123191,0.0,1.0
2012-02-01,12.79,12.79,12.6,12.6,97000,2.85354899887652,2.85354899887652,2.81115851335764,2.81115851335764,434767.372310219,0.0,1.0
2012-02-02,12.82,12.85,12.61,12.79,105600,2.86024223343214,2.86693546798775,2.81338959154284,2.85354899887652,473313.757896485,0.0,1.0
2012-02-03,12.98,13.03,12.87,12.87,36700,2.89593948439541,2.90709487532143,2.87139762435816,2.87139762435816,164494.459420464,0.0,1.0
2012-02-06,12.96,12.98,12.9,12.9,32400,2.891477328025,2.89593948439541,2.87809085891377,2.87809085891377,145221.266627331,0.0,1.0
2012-02-07,13.05,13.05,12.93,12.93,23600,2.91155703169184,2.91155703169184,2.88478409346939,2.88478409346939,105778.45346929,0.0,1.0
2012-02-08,13.01,13.11,12.95,13.03,68100,2.90263271895102,2.92494350080307,2.8892462498398,2.90709487532143,305233.588188927,0.0,1.0
2012-02-09,13.1,13.13,13.0,13.04,59600,2.92271242261786,2.92940565717348,2.90040164076582,2.90932595350664,267135.416388547,0.0,1.0
2012-02-10,13.04,13.06,12.97,12.98,54300,2.90932595350664,2.91378810987705,2.89370840621021,2.89593948439541,243380.085736544,0.0,1.0
2012-02-13,13.14,13.1499,13.07,13.09,23000,2.93163673535868,2.93384550276203,2.91601918806225,2.92048134443266,103089.170753969,0.0,1.0
2012-02-14,13.08,13.15,13.0501,13.1,44600,2.91825026624745,2.93386781354389,2.91157934247369,2.92271242261786,199903.348505523,0.0,1.0
2012-02-15,13.02,13.15,13.02,13.12,24400,2.90486379713623,2.93386781354389,2.90486379713623,2.92717457898827,109364.163756385,0.0,1.0
2012-02-16,13.16,13.1696,13.01,13.01,22000,2.93609889172909,2.93824072678689,2.90263271895102,2.90263271895102,98607.032895101,0.0,1.0
2012-02-17,13.12,13.19,13.09,13.18,76500,2.92717457898827,2.9427921262847,2.92048134443266,2.9405610480995,342883.54620342,0.0,1.0
2012-02-21,13.08,13.18,13.08,13.14,34100,2.91825026624745,2.9405610480995,2.91825026624745,2.93163673535868,152840.900987407,0.0,1.0
2012-02-22,13.08,13.16,13.07,13.09,29400,2.91825026624745,2.93609889172909,2.91601918806225,2.92048134443266,131774.853050726,0.0,1.0
2012-02-23,13.15,13.16,13.08,13.08,19800,2.93386781354389,2.93609889172909,2.91825026624745,2.91825026624745,88746.3296055908,0.0,1.0
2012-02-24,13.17,13.209,13.1404,13.16,26800,2.9383299699143,2.94703117483659,2.93172597848609,2.93609889172909,120121.294617668,0.0,1.0
2012-02-27,13.1,13.12,12.9999,13.12,40900,2.92271242261786,2.92717457898827,2.90037932998397,2.92717457898827,183319.438427711,0.0,1.0
2012-02-28,13.14,13.18,13.08,13.1,50500,2.93163673535868,2.9405610480995,2.91825026624745,2.92271242261786,226347.961872846,0.0,1.0
2012-02-29,13.14,13.18,13.1001,13.15,59200,2.93163673535868,2.9405610480995,2.92273473339972,2.93386781354389,265342.561244999,0.0,1.0
2012-03-01,13.27,13.2897,13.13,13.13,46600,2.96064075176634,2.96503597579119,2.92940565717348,2.92940565717348,208867.624223259,0.0,1.0
2012-03-02,13.22,13.32,13.22,13.23,34600,2.94948536084032,2.97179614269236,2.94948536084032,2.95171643902552,155081.969916841,0.0,1.0
2012-03-05,13.2,13.25,13.15,13.21,20900,2.94502320446991,2.95617859539593,2.93386781354389,2.94725428265511,93676.6812503459,0.0,1.0
2012-03-06,12.93,13.09,12.93,13.09,23600,2.88478409346939,2.92048134443266,2.88478409346939,2.92048134443266,105778.45346929,0.0,1.0
2012-03-07,12.975,13.0,12.94,12.95,21100,2.89482394530281,2.90040164076582,2.88701517165459,2.8892462498398,94573.1088221195,0.0,1.0
2012-03-08,13.16,13.16,13.02,13.02,33000,2.93609889172909,2.93609889172909,2.90486379713623,2.90486379713623,147910.549342652,0.0,1.0
2012-03-09,13.21,13.28,13.14,13.16,30100,2.94725428265511,2.96287182995154,2.93163673535868,2.93609889172909,134912.349551934,0.0,1.0
2012-03-12,13.14,13.23,13.02,13.19,45900,2.93163673535868,2.95171643902552,2.90486379713623,2.9427921262847,205730.127722052,0.0,1.0
2012-03-13,13.26,13.27,13.16,13.18,36200,2.95840967358114,2.96064075176634,2.93609889172909,2.9405610480995,162253.39049103,0.0,1.0
2012-03-14,13.23,13.38,13.23,13.25,23600,2.95171643902552,2.98518261180359,2.95171643902552,2.95617859539593,105778.45346929,0.0,1.0
2012-03-15,13.24,13.29,13.22,13.22,35100,2.95394751721073,2.96510290813675,2.94948536084032,2.94948536084032,157323.038846275,0.0,1.0
2012-03-16,13.21,13.31,13.21,13.23,32900,2.94725428265511,2.96956506450716,2.94725428265511,2.95171643902552,147462.335556765,0.0,1.0
2012-03-19,13.21,13.2837,13.18,13.18,54100,2.94725428265511,2.96369732888007,2.9405610480995,2.9405610480995,242483.658164771,0.0,1.0
2012-03-20,13.13,13.2,13.1,13.2,21600,2.92940565717348,2.94502320446991,2.92271242261786,2.94502320446991,96814.1777515536,0.0,1.0
2012-03-21,13.13,13.18,13.11,13.11,31200,2.92940565717348,2.9405610480995,2.92494350080307,2.92494350080307,139842.701196689,0.0,1.0
2012-03-22,13.05,13.1,13.0,13.04,47400,2.91155703169184,2.92271242261786,2.90040164076582,2.90932595350664,212453.334510354,0.0,1.0
2012-03-23,13.09,13.1,13.03,13.03,32600,2.92048134443266,2.92271242261786,2.90709487532143,2.90709487532143,146117.694199104,0.0,1.0
2012-03-26,13.2,13.22,13.16,13.21,39000,2.94502320446991,2.94948536084032,2.93609889172909,2.94725428265511,174803.376495861,0.0,1.0
2012-03-27,13.24,13.25,13.19,13.2,47600,2.95394751721073,2.95617859539593,2.9427921262847,2.94502320446991,213349.762082127,0.0,1.0
2012-03-28,13.08,13.22,13.08,13.21,51700,2.91825026624745,2.94948536084032,2.91825026624745,2.94725428265511,231726.527303488,0.0,1.0
2012-03-29,13.07,13.12,12.97,13.04,93900,2.91601918806225,2.92717457898827,2.89370840621021,2.90932595350664,420872.744947726,0.0,1.0
2012-03-30,13.09,13.14,13.02,13.09,65200,2.92048134443266,2.93163673535868,2.90486379713623,2.92048134443266,292235.388398208,0.0,1.0
2012-04-02,13.18,13.24,13.03,13.06,59300,2.9405610480995,2.95394751721073,2.90709487532143,2.91378810987705,265790.775030886,0.0,1.0
2012-04-03,13.14,13.24,13.14,13.15,57800,2.93163673535868,2.95394751721073,2.93163673535868,2.93386781354389,259067.568242584,0.0,1.0
2012-04-04,13.05,13.11,13.01,13.06,72500,2.91155703169184,2.92494350080307,2.90263271895102,2.91378810987705,324954.994767947,0.0,1.0
2012-04-05,13.06,13.1,13.0,13.0,72100,2.91378810987705,2.92271242261786,2.90040164076582,2.90040164076582,323162.139624399,0.0,1.0
2012-04-09,12.98,13.02,12.92,12.92,154500,2.89593948439541,2.90486379713623,2.88255301528418,2.88255301528418,692490.299195141,0.0,1.0
2012-04-10,12.72,13.0,12.71,12.96,55100,2.83793145158009,2.90040164076582,2.83570037339489,2.891477328025,246965.79602364,0.0,1.0
2012-04-11,12.55,12.59,12.49,12.52,82000,2.86470438980255,2.87383492172224,2.85100859192301,2.85785649086278,359234.2734082,0.29,1.0
2012-04-12,12.64,12.68,12.51,12.51,120200,2.88524808662185,2.89437861854154,2.85557385788286,2.85557385788286,526584.873947142,0.0,1.0
2012-04-13,12.52,12.67,12.5,12.6,39100,2.85785649086278,2.89209598556161,2.85329122490293,2.87611755470216,171293.415734886,0.0,1.0
2012-04-16,12.59,12.62,12.54,12.59,31100,2.87383492172224,2.880682820662,2.86242175682262,2.87383492172224,136246.16954872,0.0,1.0
2012-04-17,12.71,12.76,12.62,12.66,54700,2.9012265174813,2.91263968238092,2.880682820662,2.88981335258169,239635.54579791,0.0,1.0
2012-04-18,12.7,12.714,12.65,12.69,25700,2.89894388450138,2.90213957067327,2.88753071960177,2.89666125152146,112589.278373058,0.0,1.0
2012-04-19,12.58,12.79,12.54,12.66,52700,2.87155228874231,2.91948758132068,2.86242175682262,2.88981335258169,230873.734251368,0.0,1.0
2012-04-20,12.66,12.72,12.63,12.63,31600,2.88981335258169,2.90350915046123,2.88296545364193,2.88296545364193,138436.622435355,0.0,1.0
2012-04-23,12.61,12.64,12.48,12.55,76900,2.87840018768208,2.88524808662185,2.84872595894309,2.86470438980255,336891.65396452,0.0,1.0
2012-04-24,12.69,12.69,12.59,12.59,23000,2.89666125152146,2.89666125152146,2.87383492172224,2.87383492172224,100760.832785227,0.0,1.0
2012-04-25,12.82,12.83,12.74,12.78,29400,2.92633548026045,2.92861811324037,2.90807441642107,2.91720494834076,128798.62973416,0.0,1.0
2012-04-26,12.85,12.88,12.77,12.77,28200,2.93318337920022,2.94003127813998,2.91492231536084,2.91492231536084,123541.542806235,0.0,1.0
2012-04-27,12.89,12.924,12.86,12.86,36600,2.94231391111991,2.95007486325164,2.93546601218014,2.93546601218014,160341.151301709,0.0,1.0
2012-04-30,12.84,12.979,12.82,12.86,47000,2.93090074622029,2.96262934464122,2.92633548026045,2.93546601218014,205902.571343725,0.0,1.0
2012-05-01,12.95,13.0,12.84,12.87,151000,2.95600970899944,2.96742287389905,2.93090074622029,2.93774864516006,661516.771763881,0.0,1.0
2012-05-02,12.87,12.91,12.83,12.88,46600,2.93774864516006,2.94687917707975,2.92861811324037,2.94003127813998,204150.209034416,0.0,1.0
2012-05-03,12.82,12.94,12.78,12.94,37900,2.92633548026045,2.95372707601952,2.91720494834076,2.95372707601952,166036.328806961,0.0,1.0
2012-05-04,12.65,12.84,12.6,12.79,26200,2.88753071960177,2.93090074622029,2.87611755470216,2.91948758132068,114779.731259693,0.0,1.0
2012-05-07,12.6,12.64,12.55,12.62,43700,2.87611755470216,2.88524808662185,2.86470438980255,2.880682820662,191445.582291931,0.0,1.0
2012-05-08,12.53,12.54,12.39,12.54,47800,2.8601391238427,2.86242175682262,2.82818226212379,2.86242175682262,209407.295962341,0.0,1.0
2012-05-09,12.47,12.51,12.21,12.4,45000,2.84644332596317,2.85557385788286,2.78709486848519,2.83046489510371,197140.759797183,0.0,1.0
2012-05-10,12.5,12.5397,12.44,12.52,53900,2.85329122490293,2.86235327783323,2.8395954270234,2.85785649086278,236130.821179293,0.0,1.0
2012-05-11,12.43,12.52,12.38,12.46,34000,2.83731279404348,2.85785649086278,2.82589962914387,2.84416069298325,148950.796291205,0.0,1.0
2012-05-14,12.268,12.38,12.268,12.38,29300,2.80033413976874,2.82589962914387,2.80033413976874,2.82589962914387,128360.539156832,0.0,1.0
2012-05-15,12.14,12.3,12.09,12.23,36200,2.77111643762573,2.80763856530449,2.75970327272612,2.79166013444503,158588.788992401,0.0,1.0
2012-05-16,12.09,12.25,12.08,12.17,45600,2.75970327272612,2.79622540040488,2.7574206397462,2.7779643365655,199769.303261146,0.0,1.0
2012-05-17,11.85,12.12,11.84,12.12,63000,2.70492008120798,2.76655117166589,2.70263744822806,2.76655117166589,275997.063716057,0.0,1.0
2012-05-18,11.69,12.2,11.67,11.85,71000,2.66839795352922,2.78481223550526,2.66383268756938,2.70492008120798,311044.309902223,0.0,1.0
2012-05-21,11.82,11.83,11.6399,11.71,47600,2.69807218226822,2.70035481524814,2.65696196229981,2.67296321948907,208531.114807687,0.0,1.0
2012-05-22,11.78,11.89,11.74,11.8,67000,2.68894165034853,2.71405061312767,2.67981111842884,2.69350691630837,293520.686809139,0.0,1.0
2012-05-23,11.79,11.94,11.603,11.72,78600,2.69122428332845,2.72546377802728,2.6485390466039,2.67524585246899,344339.19377908,0.0,1.0
2012-05-24,11.74,11.99,11.71,11.86,34600,2.67981111842884,2.7368769429269,2.67296321948907,2.7072027141879,151579.339755167,0.0,1.0
2012-05-25,11.79,11.84,11.72,11.75,52800,2.69122428332845,2.70263744822806,2.67524585246899,2.68209375140876,231311.824828695,0.0,1.0
2012-05-29,11.98,11.98,11.84,11.84,60600,2.73459430994697,2.73459430994697,2.70263744822806,2.70263744822806,265482.889860207,0.0,1.0
2012-05-30,11.8,12.1,11.73,11.85,63500,2.69350691630837,2.76198590570604,2.67752848544891,2.70492008120798,278187.516602692,0.0,1.0
2012-05-31,11.795,11.83,11.7,11.8,52600,2.69236559981841,2.70035481524814,2.67068058650915,2.69350691630837,230435.643674041,0.0,1.0
2012-06-01,11.54,11.65,11.52,11.52,71100,2.63415845883039,2.65926742160954,2.62959319287054,2.62959319287054,311482.400479549,0.0,1.0
2012-06-04,11.57,11.6101,11.4,11.56,51300,2.64100635777016,2.65015971601965,2.60220159711148,2.63872372479023,224740.466168789,0.0,1.0
2012-06-05,11.67,11.67,11.51,11.54,57000,2.66383268756938,2.66383268756938,2.62731055989062,2.63415845883039,249711.629076432,0.0,1.0
2012-06-06,11.89,11.89,11.7101,11.72,49500,2.71405061312767,2.71405061312767,2.67298604581887,2.67524585246899,216854.835776902,0.0,1.0
2012-06-07,11.89,11.98,11.8432,11.93,31600,2.71405061312767,2.73459430994697,2.70336789078164,2.72318114504736,138436.622435355,0.0,1.0
2012-06-08,11.91,11.91,11.74,11.85,79400,2.71861587908752,2.71861587908752,2.67981111842884,2.70492008120798,347843.918397696,0.0,1.0
2012-06-11,11.79,11.99,11.74,11.99,27300,2.69122428332845,2.7368769429269,2.67981111842884,2.7368769429269,119598.727610291,0.0,1.0
2012-06-12,11.88,11.88,11.75,11.8,33600,2.71176798014775,2.71176798014775,2.68209375140876,2.69350691630837,147198.433981897,0.0,1.0
2012-06-13,11.75,11.84,11.67,11.84,38200,2.68209375140876,2.70263744822806,2.66383268756938,2.70263744822806,167350.600538942,0.0,1.0
2012-06-14,11.87,11.87,11.7299,11.79,41000,2.70948534716783,2.70948534716783,2.67750565911912,2.69122428332845,179617.1367041,0.0,1.0
2012-06-15,11.8,11.88,11.71,11.87,72000,2.69350691630837,2.71176798014775,2.67296321948907,2.70948534716783,315425.215675493,0.0,1.0
2012-06-18,11.79,11.8,11.69,11.74,32700,2.69122428332845,2.69350691630837,2.66839795352922,2.67981111842884,143255.618785953,0.0,1.0
2012-06-19,11.92,11.94,11.7803,11.82,54200,2.72089851206744,2.72546377802728,2.68901012933792,2.69807218226822,237445.092911274,0.0,1.0
2012-06-20,11.97,11.97,11.87,11.93,24500,2.73231167696705,2.73231167696705,2.70948534716783,2.72318114504736,107332.191445133,0.0,1.0
2012-06-21,11.74,11.96,11.685,11.96,35400,2.67981111842884,2.73002904398713,2.66725663703926,2.73002904398713,155084.064373784,0.0,1.0
2012-06-22,11.81,11.81,11.7,11.77,38900,2.69578954928829,2.69578954928829,2.67068058650915,2.6866590173686,170417.234580232,0.0,1.0
2012-06-25,11.61,11.73,11.52,11.73,85800,2.65013688968985,2.67752848544891,2.62959319287054,2.67752848544891,375881.715346629,0.0,1.0
2012-06-26,11.7,11.7,11.56,11.65,49500,2.67068058650915,2.67068058650915,2.63872372479023,2.65926742160954,216854.835776901,0.0,1.0
2012-06-27,11.78,11.78,11.672,11.74,67700,2.68894165034853,2.68894165034853,2.66428921416536,2.67981111842884,296587.320850428,0.0,1.0
2012-06-28,11.8,11.8,11.6015,11.73,73600,2.69350691630837,2.69350691630837,2.64819665165691,2.67752848544891,322434.664912726,0.0,1.0
2012-06-29,12.09,12.09,11.92,11.92,60200,2.75970327272612,2.75970327272612,2.72089851206744,2.72089851206744,263730.527550898,0.0,1.0
2012-07-02,12.11,12.12,12.01,12.12,64500,2.76426853868596,2.76655117166589,2.74144220888674,2.76655117166589,282568.422375963,0.0,1.0
2012-07-03,12.12,12.1599,12.07,12.13,43200,2.76655117166589,2.77565887725578,2.75513800676627,2.76883380464581,189255.129405296,0.0,1.0
2012-07-05,12.1,12.2,12.0,12.11,57200,2.76198590570604,2.78481223550526,2.73915957590682,2.76426853868596,250587.810231086,0.0,1.0
2012-07-06,11.99,12.03,11.9513,12.02,64200,2.7368769429269,2.74600747484658,2.7280431532946,2.74372484186666,281254.150643981,0.0,1.0
2012-07-09,12.0,12.05,11.97,11.99,29400,2.73915957590682,2.75057274080643,2.73231167696705,2.7368769429269,128798.62973416,0.0,1.0
2012-07-10,12.05,12.11,11.97,12.06,55500,2.75057274080643,2.76426853868596,2.73231167696705,2.75285537378635,243140.270416526,0.0,1.0
2012-07-11,12.01,12.03,11.95,12.03,28100,2.74144220888674,2.74600747484658,2.72774641100721,2.74600747484658,123103.452228908,0.0,1.0
2012-07-12,11.97,11.98,11.83,11.94,42200,2.73231167696705,2.73459430994697,2.70035481524814,2.72546377802728,184874.223632025,0.0,1.0
2012-07-13,12.125,12.13,11.92,11.94,116400,2.76769248815585,2.76883380464581,2.72089851206744,2.72546377802728,509937.432008713,0.0,1.0
2012-07-16,12.09,12.15,12.05,12.15,43600,2.75970327272612,2.77339907060565,2.75057274080643,2.77339907060565,191007.491714604,0.0,1.0
2012-07-17,12.1,12.17,12.01,12.12,78900,2.76198590570604,2.7779643365655,2.74144220888674,2.76655117166589,345653.465511061,0.0,1.0
2012-07-18,11.92,11.95,11.77,11.77,98500,2.78709486848519,2.79410936899312,2.75202236594552,2.75202236594552,421270.19545558,0.29,1.0
2012-07-19,11.94,11.98,11.91,11.94,54100,2.79177120215714,2.80112386950105,2.78475670164921,2.79177120215714,231377.843392354,0.0,1.0
2012-07-20,11.86,11.9,11.81,11.9,30300,2.77306586746932,2.78241853481323,2.76137503328943,2.78241853481323,129588.699718823,0.0,1.0
2012-07-23,11.87,11.87,11.65,11.71,56500,2.7754040343053,2.7754040343053,2.72396436391379,2.73799336492966,241642.294855231,0.0,1.0
2012-07-24,11.81,11.86,11.7102,11.83,88400,2.76137503328943,2.77306586746932,2.73804012826638,2.76605136696139,378073.962215973,0.0,1.0
2012-07-25,11.81,11.84,11.76,11.83,52300,2.76137503328943,2.76838953379737,2.74968419910955,2.76605136696139,223679.504795197,0.0,1.0
2012-07-26,12.04,12.06,11.9,11.93,54700,2.81515287051692,2.81982920418887,2.78241853481323,2.78943303532116,233943.956258073,0.0,1.0
2012-07-27,12.22,12.22,12.03,12.08,71300,2.85723987356451,2.85723987356451,2.81281470368094,2.82450553786083,304939.745542974,0.0,1.0
2012-07-30,12.23,12.25,12.16,12.24,61000,2.85957804040049,2.86425437407244,2.84321087254865,2.86191620723647,260888.141348126,0.0,1.0
2012-07-31,12.25,12.26,12.18,12.24,53200,2.86425437407244,2.86659254090842,2.8478872062206,2.86191620723647,227528.674093776,0.0,1.0
2012-08-01,12.31,12.37,12.27,12.28,153700,2.87828337508831,2.89231237610417,2.8689307077444,2.87126887458038,657352.579101753,0.0,1.0
2012-08-02,12.22,12.2775,12.13,12.23,48800,2.85723987356451,2.87068433287138,2.83619637204071,2.85957804040049,208710.513078501,0.0,1.0
2012-08-03,12.25,12.39,12.23,12.34,43100,2.86425437407244,2.89698870977613,2.85957804040049,2.88529787559624,184332.440854168,0.0,1.0
2012-08-06,12.34,12.39,12.23,12.3,36200,2.88529787559624,2.89698870977613,2.85957804040049,2.87594520825233,154822.142898396,0.0,1.0
2012-08-07,12.46,12.46,12.39,12.4,52000,2.91335587762797,2.91335587762797,2.89698870977613,2.89932687661211,222396.448362337,0.0,1.0
2012-08-08,12.47,12.47,12.33,12.41,37900,2.91569404446395,2.91569404446395,2.88295970876026,2.90166504344808,162092.796017934,0.0,1.0
2012-08-09,12.46,12.48,12.04,12.46,22000,2.91335587762797,2.91803221129993,2.81515287051692,2.91335587762797,94090.8050763734,0.0,1.0
2012-08-10,12.5,12.5,12.37,12.4,20000,2.92270854497188,2.92270854497188,2.89231237610417,2.89932687661211,85537.0955239758,0.0,1.0
2012-08-13,12.47,12.5,12.41,12.46,38000,2.91569404446395,2.92270854497188,2.90166504344808,2.91335587762797,162520.481495554,0.0,1.0
2012-08-14,12.49,12.52,12.42,12.5,36600,2.9203703781359,2.92738487864384,2.90400321028406,2.92270854497188,156532.884808876,0.0,1.0
2012-08-15,12.49,12.51,12.42,12.45,24000,2.9203703781359,2.92504671180786,2.90400321028406,2.91101771079199,102644.514628771,0.0,1.0
2012-08-16,12.57,12.57,12.5,12.5,38800,2.93907571282372,2.93907571282372,2.92270854497188,2.92270854497188,165941.965316513,0.0,1.0
2012-08-17,12.47,12.59,12.47,12.59,40200,2.91569404446395,2.94375204649568,2.91569404446395,2.94375204649568,171929.562003191,0.0,1.0
2012-08-20,12.54,12.54,12.3,12.49,45900,2.93206121231579,2.93206121231579,2.87594520825233,2.9203703781359,196307.634227524,0.0,1.0
2012-08-21,12.62,12.66,12.54,12.54,76500,2.95076654700361,2.96011921434752,2.93206121231579,2.93206121231579,327179.390379207,0.0,1.0
2012-08-22,12.56,12.61,12.5,12.57,31900,2.93673754598775,2.94842838016763,2.92270854497188,2.93907571282372,136431.667360741,0.0,1.0
2012-08-23,12.53,12.58,12.5,12.58,33800,2.92972304547981,2.9414138796597,2.92270854497188,2.9414138796597,144557.691435519,0.0,1.0
2012-08-24,12.48,12.58,12.48,12.52,33000,2.91803221129993,2.9414138796597,2.91803221129993,2.92738487864384,141136.20761456,0.0,1.0
2012-08-27,12.53,12.53,12.47,12.52,34700,2.92972304547981,2.92972304547981,2.91569404446395,2.92738487864384,148406.860734098,0.0,1.0
2012-08-28,12.54,12.575,12.49,12.5,30900,2.93206121231579,2.94024479624171,2.9203703781359,2.92270854497188,132154.812584543,0.0,1.0
2012-08-29,12.55,12.57,12.53,12.54,25900,2.93439937915177,2.93907571282372,2.92972304547981,2.93206121231579,110770.538703549,0.0,1.0
2012-08-30,12.46,12.5595,12.43,12.5,44000,2.91335587762797,2.93662063764595,2.90634137712004,2.92270854497188,188181.610152747,0.0,1.0
2012-08-31,12.63,12.63,12.51,12.51,21400,2.95310471383959,2.95310471383959,2.92504671180786,2.92504671180786,91524.692210654,0.0,1.0
2012-09-04,12.62,12.65,12.5745,12.61,35300,2.95076654700361,2.95778104751155,2.94012788789991,2.94842838016763,150972.973599817,0.0,1.0
2012-09-05,12.55,12.65,12.5201,12.61,41000,2.93439937915177,2.95778104751155,2.9274082603122,2.94842838016763,175351.04582415,0.0,1.0
2012-09-06,12.71,12.74,12.62,12.63,36200,2.97181004852741,2.97882454903534,2.95076654700361,2.95310471383959,154822.142898396,0.0,1.0
2012-09-07,12.71,12.72,12.64,12.69,36600,2.97181004852741,2.97414821536339,2.95544288067557,2.96713371485545,156532.884808876,0.0,1.0
2012-09-10,12.59,12.73,12.59,12.65,46700,2.94375204649568,2.97648638219937,2.94375204649568,2.95778104751155,199729.118048483,0.0,1.0
2012-09-11,12.64,12.6577,12.55,12.6,51500,2.95544288067557,2.95958143597525,2.93439937915177,2.94609021333166,220258.020974237,0.0,1.0
2012-09-12,12.69,12.7,12.64,12.66,30300,2.96713371485545,2.96947188169143,2.95544288067557,2.96011921434752,129588.699718823,0.0,1.0
2012-09-13,12.93,12.93,12.64,12.68,87200,3.02324971891891,3.02324971891891,2.95544288067557,2.96479554801948,372941.736484535,0.0,1.0
2012-09-14,12.96,13.08,12.91,12.92,62700,3.03026421942685,3.05832222145858,3.01857338524696,3.02091155208294,268158.794467664,0.0,1.0
2012-09-17,12.81,12.94,12.781,12.94,35500,2.99519171688718,3.02558788575489,2.98841103306285,3.02558788575489,151828.344555057,0.0,1.0
2012-09-18,12.93,12.93,12.72,12.79,54800,3.02324971891891,3.02324971891891,2.97414821536339,2.99051538321523,234371.641735694,0.0,1.0
2012-09-19,13.02,13.03,12.88,12.89,98700,3.04429322044271,3.04663138727869,3.01155888473903,3.01389705157501,422125.566410821,0.0,1.0
2012-09-20,13.0,13.11,12.84,12.94,97600,3.03961688677076,3.06533672196651,3.00220621739512,3.02558788575489,417421.026157001,0.0,1.0
2012-09-21,13.11,13.12,12.96,13.03,55800,3.06533672196651,3.06767488880249,3.03026421942685,3.04663138727869,238648.496511892,0.0,1.0
2012-09-24,13.1,13.12,13.0,13.08,41200,3.06299855513053,3.06767488880249,3.03961688677076,3.05832222145858,176206.41677939,0.0,1.0
2012-09-25,13.03,13.21,13.02,13.21,67200,3.04663138727869,3.08871839032629,3.04429322044271,3.08871839032629,287404.640960558,0.0,1.0
2012-09-26,13.01,13.02,12.93,13.01,39600,3.04195505360674,3.04429322044271,3.02324971891891,3.04195505360674,169363.449137472,0.0,1.0
2012-09-27,12.95,13.08,12.95,13.03,68000,3.02792605259087,3.05832222145858,3.02792605259087,3.04663138727869,290826.124781517,0.0,1.0
2012-09-28,12.9,13.0,12.89,12.93,45200,3.01623521841098,3.03961688677076,3.01389705157501,3.02324971891891,193313.835884185,0.0,1.0
2012-10-01,12.925,13.05,12.88,12.939,65200,3.02208063550093,3.05130772095065,3.01155888473903,3.0253540690713,278850.931408161,0.0,1.0
2012-10-02,12.93,12.99,12.8445,12.96,58600,3.02324971891891,3.03727871993478,3.00325839247131,3.03026421942685,250623.689885249,0.0,1.0
2012-10-03,12.85,12.97,12.85,12.93,61700,3.0045443842311,3.03260238626283,3.0045443842311,3.02324971891891,263881.939691465,0.0,1.0
2012-10-04,12.94,12.96,12.88,12.9,59800,3.02558788575489,3.03026421942685,3.01155888473903,3.01623521841098,255755.915616688,0.0,1.0
2012-10-05,13.04,13.0699,12.97,12.97,57600,3.04896955411467,3.05596067295424,3.03260238626283,3.03260238626283,246346.83510905,0.0,1.0
2012-10-08,13.02,13.04,12.92,13.01,68900,3.04429322044271,3.04896955411467,3.02091155208294,3.04195505360674,294675.294080097,0.0,1.0
2012-10-09,13.03,13.25,13.0,13.0,75000,3.04663138727869,3.0980710576702,3.03961688677076,3.03961688677076,320764.108214909,0.0,1.0
2012-10-10,12.92,13.04,12.86,13.04,34200,3.02091155208294,3.04896955411467,3.00688255106707,3.04896955411467,146268.433345998,0.0,1.0
2012-10-11,12.94,12.99,12.89,12.99,61500,3.02558788575489,3.03727871993478,3.01389705157501,3.03727871993478,263026.568736226,0.0,1.0
2012-10-12,12.925,13.06,12.85,12.97,82200,3.02208063550093,3.05364588778662,3.0045443842311,3.03260238626283,351557.46260354,0.0,1.0
2012-10-15,13.09,13.09,12.94,12.97,20000,3.06066038829456,3.06066038829456,3.02558788575489,3.03260238626283,85537.0955239756,0.0,1.0
2012-10-16,13.21,13.21,13.1,13.17,63100,3.08871839032629,3.08871839032629,3.06299855513053,3.07936572298237,269869.536378143,0.0,1.0
2012-10-17,12.9,13.01,12.81,12.93,60000,3.08404205665433,3.11034008969557,3.06252548416604,3.09121424748376,250969.340165115,0.29,1.0
2012-10-18,12.91,12.962,12.86,12.87,35400,3.08643278693081,3.09886458436848,3.07447913554843,3.0768698658249,148071.910697417,0.0,1.0
2012-10-19,12.82,12.93,12.7,12.93,37900,3.06491621444252,3.09121424748376,3.03622745112481,3.09121424748376,158528.966537631,0.0,1.0
2012-10-22,12.76,12.84,12.69,12.84,27300,3.05057183278366,3.06969767499547,3.03383672084833,3.06969767499547,114191.049775127,0.0,1.0
2012-10-23,12.67,12.76,12.6,12.67,66400,3.02905526029538,3.05057183278366,3.01232014836004,3.02905526029538,277739.40311606,0.0,1.0
2012-10-24,12.76,12.7995,12.69,12.72,38000,3.05057183278366,3.06001521737574,3.03383672084833,3.04100891167776,158947.248771239,0.0,1.0
2012-10-25,12.77,12.85,12.7,12.8,27400,3.05296256306014,3.07208840527195,3.03622745112481,3.06013475388957,114609.332008736,0.0,1.0
2012-10-26,12.72,12.8,12.68,12.79,56900,3.04100891167776,3.06013475388957,3.03144599057185,3.05774402361309,238002.59092325,0.0,1.0
2012-10-31,12.67,12.82,12.62,12.79,48300,3.02905526029538,3.06491621444252,3.017101608913,3.05774402361309,202030.318832917,0.0,1.0
2012-11-01,13.0,13.0,12.72,12.72,50800,3.10794935941909,3.10794935941909,3.04100891167776,3.04100891167776,212487.37467313,0.0,1.0
2012-11-02,13.13,13.14,13.05,13.08,83400,3.13902885301328,3.14141958328976,3.11990301080147,3.1270752016309,348847.38282951,0.0,1.0
2012-11-05,12.98,13.13,12.9,13.1,47600,3.10316789886614,3.13902885301328,3.08404205665433,3.13185666218385,199102.343197658,0.0,1.0
2012-11-06,12.95,13.03,12.9,13.03,35300,3.09599570803671,3.11512155024852,3.08404205665433,3.11512155024852,147653.628463809,0.0,1.0
2012-11-07,12.7,12.9,12.65,12.9,36700,3.03622745112481,3.08404205665433,3.02427379974242,3.08404205665433,153509.579734328,0.0,1.0
2012-11-08,12.61,12.71,12.58,12.71,40900,3.01471087863652,3.03861818140128,3.00753868780709,3.03861818140128,171077.433545886,0.0,1.0
2012-11-09,12.56,12.59,12.51,12.59,42600,3.00275722725414,3.00992941808357,2.99080357587176,3.00992941808357,178188.231517231,0.0,1.0
2012-11-12,12.45,12.558,12.45,12.55,25400,2.9764591942129,3.00227908119884,2.9764591942129,3.00036649697766,106243.687336565,0.0,1.0
2012-11-13,12.41,12.5299,12.37,12.43,74300,2.96689627310699,2.99556112912195,2.95733335200109,2.97167773365995,310783.699571134,0.0,1.0
2012-11-14,12.07,12.43,12.07,12.43,54000,2.8856114437068,2.97167773365995,2.8856114437068,2.97167773365995,225872.406148603,0.0,1.0
2012-11-15,11.66,12.04,11.51,12.04,187400,2.78759150237128,2.87843925287737,2.75173054822413,2.87843925287737,783860.905782374,0.0,1.0
2012-11-16,11.82,11.87,11.68,11.71,77000,2.8258431867949,2.83779683817728,2.79237296292423,2.79954515375366,322077.319878563,0.0,1.0
2012-11-19,12.08,12.1,11.95,11.95,112300,2.88800217398328,2.89278363453623,2.85692268038909,2.85692268038909,469730.948342373,0.0,1.0
2012-11-20,12.16,12.16,12.05,12.05,83200,2.90712801619509,2.90712801619509,2.88082998315385,2.88082998315385,348010.818362292,0.0,1.0
2012-11-21,12.15,12.2,12.12,12.12,42100,2.90473728591861,2.91669093730099,2.89756509508918,2.89756509508918,176096.820349189,0.0,1.0
2012-11-23,12.25,12.28,12.2,12.2,24600,2.92864458868338,2.9358167795128,2.91669093730099,2.91669093730099,102897.429467697,0.0,1.0
2012-11-26,12.21,12.23,12.12,12.2,38600,2.91908166757747,2.92386312813042,2.89756509508918,2.91669093730099,161456.94217289,0.0,1.0
2012-11-27,12.2,12.23,12.16,12.2,99700,2.91669093730099,2.92386312813042,2.90712801619509,2.91669093730099,417027.386907699,0.0,1.0
2012-11-28,12.21,12.24,12.09,12.18,106100,2.91908166757747,2.9262538584069,2.89039290425976,2.91190947674804,443797.449858644,0.0,1.0
2012-11-29,12.25,12.2799,12.23,12.25,92800,2.92864458868338,2.93579287221004,2.92386312813042,2.92864458868338,388165.91278871,0.0,1.0
2012-11-30,12.35,12.36,12.24,12.24,67900,2.95255189144814,2.95494262172461,2.9262538584069,2.9262538584069,284013.636620188,0.0,1.0
2012-12-03,12.319,12.38,12.3,12.38,82700,2.94514062759106,2.95972408227757,2.94059824006576,2.95972408227757,345919.40719425,0.0,1.0
2012-12-04,12.28,12.32,12.21,12.32,77500,2.9358167795128,2.94537970061871,2.91908166757747,2.94537970061871,324168.731046607,0.0,1.0
2012-12-05,12.26,12.28,12.19,12.25,96600,2.93103531895985,2.9358167795128,2.91430020702452,2.92864458868338,404060.637665835,0.0,1.0
2012-12-06,12.26,12.28,12.03,12.22,60200,2.93103531895985,2.9358167795128,2.8760485226009,2.92147239785395,251805.904632332,0.0,1.0
2012-12-07,12.29,12.38,12.25,12.32,135000,2.93820750978928,2.95972408227757,2.92864458868338,2.94537970061871,564681.015371508,0.0,1.0
2012-12-10,12.3,12.32,12.27,12.27,103600,2.94059824006576,2.94537970061871,2.93342604923633,2.93342604923633,433340.394018431,0.0,1.0
2012-12-11,12.39,12.4,12.32,12.36,120800,2.96211481255404,2.96450554283052,2.94537970061871,2.95494262172461,505284.938199098,0.0,1.0
2012-12-12,12.4,12.44,12.34,12.36,127200,2.96450554283052,2.97406846393642,2.95016116117166,2.95494262172461,532055.001150043,0.0,1.0
2012-12-13,12.42,12.43,12.37,12.37,101000,2.96928700338347,2.97167773365995,2.95733335200109,2.95733335200109,422465.05594461,0.0,1.0
2012-12-14,12.46,12.49,12.384,12.44,59700,2.97884992448938,2.9860221153188,2.96068037438816,2.97406846393642,249714.493464289,0.0,1.0
2012-12-17,12.58,12.58,12.45,12.48,168900,3.00753868780709,3.00753868780709,2.9764591942129,2.98363138504233,706478.692564798,0.0,1.0
2012-12-18,12.7,12.7,12.529,12.58,107500,3.03622745112481,3.03622745112481,2.99534596339706,3.00753868780709,449653.401129163,0.0,1.0
2012-12-19,12.75,12.8199,12.69,12.69,79400,3.04818110250719,3.06489230713976,3.03383672084833,3.03383672084833,332116.093485168,0.0,1.0
2012-12-20,12.83,12.83,12.72,12.75,77600,3.067306944719,3.067306944719,3.04100891167776,3.04818110250719,324587.013280214,0.0,1.0
2012-12-21,12.88,12.89,12.68,12.68,83000,3.07926059610138,3.08165132637785,3.03144599057185,3.03144599057185,347174.253895075,0.0,1.0
2012-12-24,12.89,13.29,12.819,12.85,35600,3.08165132637785,3.1772805374369,3.06467714141487,3.07208840527195,148908.475164635,0.0,1.0
2012-12-26,12.89,12.91,12.77,12.83,62200,3.08165132637785,3.08643278693081,3.05296256306014,3.067306944719,260171.549304502,0.0,1.0
2012-12-27,12.83,12.89,12.67,12.87,54900,3.067306944719,3.08165132637785,3.02905526029538,3.0768698658249,229636.94625108,0.0,1.0
2012-12-28,12.84,12.89,12.71,12.73,78500,3.06969767499547,3.08165132637785,3.03861818140128,3.04339964195423,328351.553382692,0.0,1.0
2012-12-31,13.0,13.0,12.81,12.81,56100,3.10794935941909,3.10794935941909,3.06252548416604,3.06252548416604,234656.333054382,0.0,1.0
2013-01-02,13.23,13.25,13.08,13.08,67500,3.16293615577805,3.167717616331,3.1270752016309,3.1270752016309,282340.507685753,0.0,1.0
2013-01-03,13.24,13.26,13.1601,13.21,45100,3.16532688605452,3.17010834660747,3.14622495114548,3.15815469522509,188645.287357445,0.0,1.0
2013-01-04,13.35,13.37,13.25,13.25,50700,3.19162491909576,3.19640637964871,3.167717616331,3.167717616331,212069.092439522,0.0,1.0
2013-01-07,13.43,13.43,13.31,13.31,65000,3.21075076130757,3.21075076130757,3.18206199798986,3.18206199798986,271883.451845541,0.0,1.0
2013-01-08,13.49,13.5,13.26,13.38,88000,3.22509514296643,3.2274858732429,3.17010834660747,3.19879710992519,368088.365575501,0.0,1.0
2013-01-09,13.6,13.61,13.4703,13.5,117700,3.25139317600767,3.25378390628414,3.22038540432177,3.2274858732429,492318.188957232,0.0,1.0
2013-01-10,13.69,13.69,13.56,13.61,89300,3.27290974849595,3.27290974849595,3.24183025490176,3.25378390628414,373526.034612412,0.0,1.0
2013-01-11,13.72,13.72,13.44,13.65,69600,3.28008193932538,3.28008193932538,3.21314149158405,3.26334682739005,291124.434591533,0.0,1.0
2013-01-14,13.76,13.88,13.675,13.68,149200,3.28964486043129,3.318333623749,3.26932365308124,3.27051901821948,624077.092543917,0.0,1.0
2013-01-15,13.61,13.72,13.567,13.7,61800,3.25378390628414,3.28008193932538,3.24350376609529,3.27530047877243,258498.420370068,0.0,1.0
2013-01-16,13.44,13.445,13.33,13.33,68600,3.28247266960186,3.28369382758906,3.25560719388339,3.25560719388339,280880.937269717,0.29,1.0
2013-01-17,13.525,13.65,13.41,13.5093,101900,3.30323235538431,3.33376130506439,3.27514572167864,3.29939791930449,417226.931600352,0.0,1.0
2013-01-18,13.46,13.54,13.39,13.5,54900,3.28735730155067,3.30689582934592,3.27026108972983,3.29712656544829,224786.639301858,0.0,1.0
2013-01-22,13.49,13.52,13.41,13.44,46200,3.29468424947389,3.30201119739711,3.27514572167864,3.28247266960186,189164.712855115,0.0,1.0
2013-01-23,13.58,13.62,13.46,13.46,74400,3.31666509324354,3.32643435714117,3.28735730155067,3.28735730155067,304628.888234212,0.0,1.0
2013-01-24,13.6,13.74,13.54,13.55,59900,3.32154972519236,3.35574214883404,3.30689582934592,3.30933814532032,245259.010822974,0.0,1.0
2013-01-25,13.702,13.73,13.6499,13.719,34400,3.3464613481313,3.35329983285964,3.33373688190464,3.35061328528779,140849.916065281,0.0,1.0
2013-01-28,13.7,13.74,13.66,13.74,60500,3.34597288493642,3.35574214883404,3.33620362103879,3.35574214883404,247715.695405508,0.0,1.0
2013-01-29,13.72,13.77,13.65,13.65,32900,3.35085751688523,3.36306909675726,3.33376130506439,3.33376130506439,134708.204608946,0.0,1.0
2013-01-30,13.77,13.85,13.72,13.72,53900,3.36306909675726,3.38260762455251,3.35085751688523,3.35085751688523,220692.164997635,0.0,1.0
2013-01-31,13.82,13.919,13.76,13.79,52600,3.37528067662929,3.39945960477591,3.36062678078285,3.36795372870607,215369.348402145,0.0,1.0
2013-02-01,14.02,14.02,13.86,13.86,48200,3.42412699611741,3.42412699611741,3.38504994052691,3.38504994052691,197353.661463562,0.0,1.0
2013-02-04,13.81,14.08,13.8,14.05,129700,3.37283836065488,3.43878089196385,3.37039604468048,3.43145394404063,531053.31725776,0.0,1.0
2013-02-05,14.07,14.12,13.82,13.82,78000,3.43633857598944,3.44855015586147,3.37528067662929,3.37528067662929,319368.995729416,0.0,1.0
2013-02-06,14.02,14.09,13.94,14.09,71700,3.42412699611741,3.44122320793826,3.40458846832216,3.44122320793826,293573.80761281,0.0,1.0
2013-02-07,14.08,14.11,14.01,14.09,24900,3.43878089196385,3.44610783988707,3.42168468014301,3.44122320793826,101952.41017516,0.0,1.0
2013-02-08,14.23,14.25,14.07,14.07,63300,3.47541563157994,3.48030026352875,3.43633857598944,3.43633857598944,259180.223457334,0.0,1.0
2013-02-11,14.24,14.25,14.18,14.2,49600,3.47785794755435,3.48030026352875,3.46320405170791,3.46808868365672,203085.925489475,0.0,1.0
2013-02-12,14.2,14.2298,14.16,14.2,19500,3.46808868365672,3.47536678526045,3.4583194197591,3.46808868365672,79842.2489323541,0.0,1.0
2013-02-13,14.21,14.24,14.166,14.21,44100,3.47053099963113,3.47785794755435,3.45978480934374,3.47053099963113,180566.316816247,0.0,1.0
2013-02-14,14.17,14.235,14.16,14.18,30900,3.46076173573351,3.47663678956715,3.4583194197591,3.46320405170791,126519.256000499,0.0,1.0
2013-02-15,14.26,14.31,14.21,14.22,32400,3.48274257950316,3.49495415937519,3.47053099963113,3.47297331560554,132660.967456834,0.0,1.0
2013-02-19,14.34,14.349,14.24,14.25,44600,3.50228110729841,3.50447919167538,3.47785794755435,3.48030026352875,182613.553968358,0.0,1.0
2013-02-20,14.18,14.35,14.17,14.35,50600,3.46320405170791,3.50472342327282,3.46076173573351,3.50472342327282,207180.399793698,0.0,1.0
2013-02-21,13.969,14.16,13.86,14.16,84400,3.41167118464794,3.4583194197591,3.38504994052691,3.4583194197591,345573.631276445,0.0,1.0
2013-02-22,13.92,14.0,13.88,14.0,28600,3.39970383637335,3.4192423641686,3.38993457247573,3.4192423641686,117101.965100786,0.0,1.0
2013-02-25,13.89,14.02,13.87,13.97,43800,3.39237688845013,3.42412699611741,3.38749225650132,3.41191541624538,179337.97452498,0.0,1.0
2013-02-26,13.91,13.92,13.8,13.92,54300,3.39726152039895,3.39970383637335,3.37039604468048,3.39970383637335,222329.954719324,0.0,1.0
2013-02-27,14.059,14.06,13.85,13.88,53100,3.4336520284176,3.43389626001504,3.38260762455251,3.38993457247573,217416.585554256,0.0,1.0
2013-02-28,14.12,14.13,14.01,14.11,42200,3.44855015586147,3.45099247183588,3.42168468014301,3.44610783988707,172786.815638223,0.0,1.0
2013-03-01,14.23,14.24,14.06,14.06,44300,3.47541563157994,3.47785794755435,3.43389626001504,3.43389626001504,181385.211677092,0.0,1.0
2013-03-04,14.25,14.28,14.16,14.28,26500,3.48030026352875,3.48762721145197,3.4583194197591,3.48762721145197,108503.569061917,0.0,1.0
2013-03-05,14.347,14.36,14.25,14.28,57300,3.50399072848049,3.50716573924722,3.48030026352875,3.48762721145197,234613.377631994,0.0,1.0
2013-03-06,14.31,14.47,14.27,14.47,24400,3.49495415937519,3.53403121496569,3.48518489547757,3.53403121496569,99905.1730230481,0.0,1.0
2013-03-07,14.36,14.42,14.32,14.32,50400,3.50716573924722,3.52181963509366,3.4973964753496,3.4973964753496,206361.504932854,0.0,1.0
2013-03-08,14.44,14.47,14.37,14.39,36000,3.52670426704247,3.53403121496569,3.50960805522163,3.51449268717044,147401.074952038,0.0,1.0
2013-03-11,14.54,14.54,14.41,14.41,33200,3.55112742678653,3.55112742678653,3.51937731911925,3.51937731911925,135936.546900213,0.0,1.0
2013-03-12,14.55,14.56,14.47,14.53,26300,3.55356974276094,3.55601205873535,3.53403121496569,3.54868511081213,107684.674201072,0.0,1.0
2013-03-13,14.4,14.6,14.2,14.53,124000,3.51693500314485,3.56578132263297,3.46808868365672,3.54868511081213,507714.813723686,0.0,1.0
2013-03-14,14.5,14.5,14.41,14.42,55700,3.54135816288891,3.54135816288891,3.51937731911925,3.52181963509366,228062.218745237,0.0,1.0
2013-03-15,14.52,14.52,14.42,14.49,43800,3.54624279483772,3.54624279483772,3.52181963509366,3.5389158469145,179337.97452498,0.0,1.0
2013-03-18,14.383,14.48,14.19,14.39,25000,3.51278306598836,3.5364735309401,3.46564636768232,3.51449268717044,102361.857605582,0.0,1.0
2013-03-19,14.36,14.46,14.28,14.39,27100,3.50716573924722,3.53158889899128,3.48762721145197,3.51449268717044,110960.253644451,0.0,1.0
2013-03-20,14.44,14.454,14.38,14.41,35600,3.52670426704247,3.53012350940664,3.51205037119603,3.51937731911925,145763.285230349,0.0,1.0
2013-03-21,14.46,14.55,14.39,14.39,37200,3.53158889899128,3.55356974276094,3.51449268717044,3.51449268717044,152314.444117106,0.0,1.0
2013-03-22,14.52,14.579,14.46,14.47,33200,3.54624279483772,3.56065245908672,3.53158889899128,3.53403121496569,135936.546900213,0.0,1.0
2013-03-25,14.38,14.562,14.36,14.55,54400,3.51205037119603,3.55650052193023,3.50716573924722,3.55356974276094,222739.402149747,0.0,1.0
2013-03-26,14.56,14.58,14.3895,14.4,48300,3.55601205873535,3.56089669068416,3.51437057137172,3.51693500314485,197763.108893984,0.0,1.0
2013-03-27,14.55,14.629,14.42,14.5,39500,3.55356974276094,3.57286403895875,3.52181963509366,3.54135816288891,161731.73501682,0.0,1.0
2013-03-28,14.7,14.7,14.55,14.55,34400,3.59020448237703,3.59020448237703,3.55356974276094,3.55356974276094,140849.916065281,0.0,1.0
2013-04-01,14.58,14.78,14.55,14.68,37700,3.56089669068416,3.60974301017228,3.55356974276094,3.58531985042822,154361.681269218,0.0,1.0
2013-04-02,14.51,14.75,14.5,14.75,40800,3.54380047886331,3.60241606224906,3.54135816288891,3.60241606224906,167054.55161231,0.0,1.0
2013-04-03,14.33,14.56,14.22,14.56,75400,3.499838791324,3.55601205873535,3.47297331560554,3.55601205873535,308723.362538436,0.0,1.0
2013-04-04,14.26,14.36,14.06,14.33,45000,3.48274257950316,3.50716573924722,3.43389626001504,3.499838791324,184251.343690048,0.0,1.0
2013-04-05,14.32,14.32,14.08,14.14,55800,3.4973964753496,3.4973964753496,3.43878089196385,3.45343478781029,228471.666175659,0.0,1.0
2013-04-08,14.39,14.46,14.3,14.3,39800,3.51449268717044,3.53158889899128,3.49251184340079,3.49251184340079,162960.077308087,0.0,1.0
2013-04-09,14.5,14.54,14.39,14.41,41700,3.54135816288891,3.55112742678653,3.51449268717044,3.51937731911925,170739.578486111,0.0,1.0
2013-04-10,14.48,14.48,14.19,14.3,49800,3.60730069419787,3.60730069419787,3.53505503112347,3.56245855849652,199901.272760503,0.29,1.0
2013-04-11,14.45,14.51,14.4,14.51,39900,3.59982700491431,3.61477438348143,3.58737085610838,3.61477438348143,160161.863115343,0.0,1.0
2013-04-12,14.41,14.61,14.35,14.58,34500,3.58986208586957,3.6396866810933,3.57491470730245,3.63221299180974,138485.82149071,0.0,1.0
2013-04-15,14.15,14.39,14.15,14.39,35400,3.52509011207872,3.5848796263472,3.52509011207872,3.5848796263472,142098.495094815,0.0,1.0
2013-04-16,14.33,14.34,14.22,14.22,43400,3.56993224778008,3.57242347754126,3.54252872040703,3.54252872040703,174211.14935353,0.0,1.0
2013-04-17,14.15,14.33,14.14,14.25,32400,3.52509011207872,3.56993224778008,3.52259888231754,3.55000240969059,130056.249747797,0.0,1.0
2013-04-18,14.0601,14.21,14.06,14.16,21900,3.50269395652566,3.54003749064584,3.50266904422805,3.52758134183991,87908.3910332331,0.0,1.0
2013-04-19,14.114,14.16,14.01,14.07,37200,3.51612168493845,3.52758134183991,3.49021289542211,3.50516027398923,149323.842303026,0.0,1.0
2013-04-22,14.1168,14.2,14.0566,14.16,19500,3.51681922927158,3.53754626088466,3.50182202610924,3.52758134183991,78274.5947556186,0.0,1.0
2013-04-23,14.28,14.3,14.17,14.2,25500,3.55747609897415,3.56245855849652,3.5300725716011,3.53754626088466,102359.085449655,0.0,1.0
2013-04-24,14.29,14.37,14.2,14.29,27400,3.55996732873533,3.57989716682482,3.53754626088466,3.55996732873533,109985.8408361,0.0,1.0
2013-04-25,14.34,14.42,14.27,14.3,32200,3.57242347754126,3.59235331563076,3.55498486921296,3.56245855849652,129253.433391329,0.0,1.0
2013-04-26,14.39,14.4,14.26,14.32,25200,3.5848796263472,3.58737085610838,3.55249363945177,3.56744101801889,101154.860914953,0.0,1.0
2013-04-29,14.46,14.47,14.35,14.38,35500,3.6023182346755,3.60480946443669,3.57491470730245,3.58238839658601,142499.903273049,0.0,1.0
2013-04-30,14.4599,14.53,14.4,14.47,48600,3.60229332237789,3.61975684300381,3.58737085610838,3.60480946443669,195084.374621695,0.0,1.0
2013-05-01,14.44,14.53,14.44,14.53,87500,3.59733577515313,3.61975684300381,3.59733577515313,3.61975684300381,351232.155954698,0.0,1.0
2013-05-02,14.5001,14.57,14.49,14.52,41700,3.61230806601786,3.62972176204855,3.60979192395906,3.61726561324262,167387.210323553,0.0,1.0
2013-05-03,14.64,14.72,14.57,14.63,43100,3.64716037037686,3.66709020846635,3.62972176204855,3.64466914061567,173006.924818828,0.0,1.0
2013-05-06,14.68,14.7,14.6,14.63,36700,3.6571252894216,3.66210774894397,3.63719545133211,3.64466914061567,147316.801411856,0.0,1.0
2013-05-07,14.72,14.73,14.66,14.68,44500,3.66709020846635,3.66958143822753,3.65214282989923,3.6571252894216,178626.639314104,0.0,1.0
2013-05-08,14.86,14.86,14.67,14.7,50300,3.70196742512296,3.70196742512296,3.65463405966041,3.66210774894397,201908.313651672,0.0,1.0
2013-05-09,14.89,14.97,14.77,14.83,52100,3.70944111440652,3.72937095249601,3.67954635727228,3.6944937358394,209133.660859883,0.0,1.0
2013-05-10,14.96,14.99,14.5,14.89,89500,3.72687972273482,3.73435341201838,3.61228315372025,3.70944111440652,359260.319519377,0.0,1.0
2013-05-13,15.03,15.14,14.91,14.96,75600,3.74431833106312,3.77172185843617,3.71442357392889,3.72687972273482,303464.58274486,0.0,1.0
2013-05-14,15.28,15.3158,15.06,15.07,94500,3.80659907509278,3.81551767763783,3.75179202034668,3.75428325010787,379330.728431075,0.0,1.0
2013-05-15,15.31,15.38,15.2,15.25,41700,3.81407276437634,3.83151137270465,3.78666923700329,3.79912538580923,167387.210323554,0.0,1.0
2013-05-16,15.3,15.35,15.2643,15.31,34100,3.81158153461516,3.82403768342109,3.80268784436772,3.81407276437634,136880.188777774,0.0,1.0
2013-05-17,15.38,15.41,15.31,15.33,37000,3.83151137270465,3.83898506198821,3.81407276437634,3.81905522389872,148521.025946558,0.0,1.0
2013-05-20,15.5,15.53,15.33,15.33,74100,3.86140612983888,3.86887981912244,3.81905522389872,3.81905522389872,297443.460071351,0.0,1.0
2013-05-21,15.494,15.5,15.44,15.5,28500,3.85991139198217,3.86140612983888,3.84645875127177,3.86140612983888,114401.330796673,0.0,1.0
2013-05-22,15.42,15.65,15.35,15.65,56600,3.84147629174939,3.89877457625668,3.82403768342109,3.89877457625668,227197.028880411,0.0,1.0
2013-05-23,15.3,15.33,15.23,15.33,45200,3.81158153461516,3.81905522389872,3.79414292628685,3.81905522389872,181436.496561741,0.0,1.0
2013-05-24,15.21,15.33,15.04,15.25,56800,3.78916046676448,3.81905522389872,3.74680956082431,3.79912538580923,227999.845236879,0.0,1.0
2013-05-28,15.29,15.33,15.26,15.33,41900,3.80909030485397,3.81905522389872,3.80161661557041,3.81905522389872,168190.026680021,0.0,1.0
2013-05-29,15.16,15.29,15.1402,15.21,44100,3.77670431795855,3.80909030485397,3.7717716830314,3.78916046676448,177021.006601168,0.0,1.0
2013-05-30,15.31,15.34,15.26,15.31,51100,3.81407276437634,3.8215464536599,3.80161661557041,3.81407276437634,205119.579077544,0.0,1.0
2013-05-31,14.98,15.34,14.98,15.31,36800,3.73186218225719,3.8215464536599,3.73186218225719,3.81407276437634,147718.20959009,0.0,1.0
2013-06-03,15.14,15.23,15.0064,15.02,107200,3.77172185843617,3.79414292628685,3.73843902882672,3.74182710130194,430309.567066786,0.0,1.0
2013-06-04,15.18,15.22,15.11,15.16,267500,3.78168677748092,3.79165169652567,3.76424816915262,3.77670431795855,1073766.87677579,0.0,1.0
2013-06-05,15.02,15.16,14.94,15.13,128200,3.74182710130194,3.77670431795855,3.72189726321245,3.76923062867499,514605.284495912,0.0,1.0
2013-06-06,15.0,15.09,14.81,15.09,41200,3.73684464177957,3.75926570963024,3.68951127631702,3.75926570963024,165380.169432384,0.0,1.0
2013-06-07,15.1,15.11,15.05,15.05,104500,3.76175693939143,3.76424816915262,3.7493007905855,3.7493007905855,419471.546254468,0.0,1.0
2013-06-10,15.16,15.2,15.11,15.15,85600,3.77670431795855,3.78666923700329,3.76424816915262,3.77421308819736,343605.400568253,0.0,1.0
2013-06-11,14.96,15.14,14.96,15.0,71700,3.72687972273482,3.77172185843617,3.72687972273482,3.73684464177957,287809.663793736,0.0,1.0
2013-06-12,14.74,15.07,14.74,15.02,35400,3.67207266798872,3.75428325010787,3.67207266798872,3.74182710130194,142098.495094815,0.0,1.0
2013-06-13,15.05,15.05,14.71,14.87,42100,3.7493007905855,3.7493007905855,3.66459897870516,3.70445865488414,168992.843036489,0.0,1.0
2013-06-14,14.92,15.08,14.92,15.02,28100,3.71691480369007,3.75677447986906,3.71691480369007,3.74182710130194,112795.698083738,0.0,1.0
2013-06-17,15.02,15.16,14.97,14.97,26500,3.74182710130194,3.77670431795855,3.72937095249601,3.72937095249601,106373.167231994,0.0,1.0
2013-06-18,15.12,15.2,15.01,15.01,69400,3.7667393989138,3.78666923700329,3.73933587154075,3.73933587154075,278577.275694355,0.0,1.0
2013-06-19,14.98,15.2,14.98,15.14,31400,3.73186218225719,3.78666923700329,3.73186218225719,3.77172185843617,126042.167965458,0.0,1.0
2013-06-20,14.75,14.96,14.7,14.77,40000,3.67456389774991,3.72687972273482,3.66210774894397,3.67954635727228,160563.271293576,0.0,1.0
2013-06-21,14.83,14.91,14.66,14.91,40300,3.6944937358394,3.71442357392889,3.65214282989923,3.71442357392889,161767.495828278,0.0,1.0
2013-06-24,14.489,14.71,14.281,14.71,51400,3.60954280098294,3.66459897870516,3.55772522195027,3.66459897870516,206323.803612246,0.0,1.0
2013-06-25,14.61,14.63,14.48,14.63,48200,3.6396866810933,3.64466914061567,3.60730069419787,3.64466914061567,193478.741908759,0.0,1.0
2013-06-26,14.78,14.78,14.65,14.65,51700,3.68203758703347,3.68203758703347,3.64965160013804,3.64965160013804,207528.028146947,0.0,1.0
2013-06-27,14.9,14.93,14.78,14.81,38500,3.7119323441677,3.71940603345126,3.68203758703347,3.68951127631702,154542.148620067,0.0,1.0
2013-06-28,14.97,14.99,14.85,14.87,29800,3.72937095249601,3.73435341201838,3.69947619536177,3.70445865488414,119619.637113714,0.0,1.0
2013-07-01,15.15,15.2,15.0,15.18,25400,3.77421308819736,3.78666923700329,3.73684464177957,3.78168677748092,101957.677271421,0.0,1.0
2013-07-02,15.17,15.28,15.1,15.1,102500,3.77919554771973,3.80659907509278,3.76175693939143,3.76175693939143,411443.38268979,0.0,1.0
2013-07-03,15.09,15.14,15.04,15.11,26400,3.75926570963024,3.77172185843617,3.74680956082431,3.76424816915262,105971.759053761,0.0,1.0
2013-07-05,15.3,15.3,15.16,15.19,74700,3.81158153461516,3.81158153461516,3.77670431795855,3.78417800724211,299851.909140754,0.0,1.0
2013-07-08,15.33,15.42,15.31,15.4,39400,3.81905522389872,3.84147629174939,3.81407276437634,3.83649383222702,158154.822224173,0.0,1.0
2013-07-09,15.32,15.4,15.32,15.37,29900,3.81656399413753,3.83649383222702,3.81656399413753,3.82902014294346,120021.045291948,0.0,1.0
2013-07-10,15.38,15.38,15.08,15.1,35300,3.83151137270465,3.83151137270465,3.75677447986906,3.76175693939143,141697.086916581,0.0,1.0
2013-07-11,15.6,15.6,15.4,15.46,48800,3.88631842745075,3.88631842745075,3.83649383222702,3.85144121079414,195887.190978163,0.0,1.0
2013-07-12,15.49,15.58,15.47,15.56,44400,3.8589149000777,3.88133596792838,3.85393244055533,3.876353508406,178225.23113587,0.0,1.0
2013-07-15,15.56,15.75,15.51,15.75,38200,3.876353508406,3.92368687386854,3.86389735960007,3.92368687386854,153337.924085366,0.0,1.0
2013-07-16,15.42,15.64,15.39,15.64,41000,3.84147629174939,3.89628334649549,3.83400260246583,3.89628334649549,164577.353075916,0.0,1.0
2013-07-17,15.45,15.53,15.17,15.2,60000,3.92119564410736,3.94149956977264,3.85013190427887,3.85774587640335,236407.484893814,0.29,1.0
2013-07-18,15.47,15.501,15.38,15.47,50800,3.92627162552368,3.93413939671897,3.90342970915024,3.92627162552368,200158.337210096,0.0,1.0
2013-07-19,15.36,15.44,15.311,15.4,33800,3.89835372773392,3.9186576533992,3.88591757326393,3.90850569056656,133176.216490182,0.0,1.0
2013-07-22,15.29,15.38,15.25,15.33,30300,3.8805877927768,3.90342970915024,3.87043582994416,3.89073975560944,119385.779871376,0.0,1.0
2013-07-23,15.39,15.41,15.26,15.41,36700,3.9059676998584,3.91104368127472,3.87297382065231,3.91104368127472,144602.57826005,0.0,1.0
2013-07-24,15.37,15.44,15.27,15.44,37700,3.90089171844208,3.9186576533992,3.87551181136048,3.9186576533992,148542.70300828,0.0,1.0
2013-07-25,15.34,15.34,15.02,15.33,41100,3.8932777463176,3.8932777463176,3.81206204365647,3.89073975560944,161939.127152263,0.0,1.0
2013-07-26,15.15,15.29,15.15,15.2,49300,3.84505592286255,3.8805877927768,3.84505592286255,3.85774587640335,194248.150087751,0.0,1.0
2013-07-29,15.1064,15.2,15.05,15.15,42900,3.83399028337498,3.85774587640335,3.81967601578095,3.84505592286255,169031.351699077,0.0,1.0
2013-07-30,15.0788,15.22,15.06,15.22,32800,3.82698542902045,3.86282185781968,3.82221400648911,3.86282185781968,129236.091741952,0.0,1.0
2013-07-31,15.16,15.21,14.99,15.2,50700,3.84759391357071,3.86028386711151,3.80444807153199,3.85774587640335,199764.324735273,0.0,1.0
2013-08-01,15.4,15.4,15.13,15.2,77800,3.90850569056656,3.90850569056656,3.83997994144623,3.85774587640335,306541.705412312,0.0,1.0
2013-08-02,15.35,15.49,15.26,15.49,35600,3.89581573702576,3.93134760694,3.87297382065231,3.93134760694,140268.441036996,0.0,1.0
2013-08-05,15.24,15.35,15.24,15.35,15800,3.867897839236,3.89581573702576,3.867897839236,3.89581573702576,62253.9710220377,0.0,1.0
2013-08-06,15.24,15.3,15.1996,15.29,27100,3.867897839236,3.88312578348496,3.85764435677503,3.8805877927768,106777.380677039,0.0,1.0
2013-08-07,15.22,15.25,15.17,15.19,45200,3.86282185781968,3.87043582994416,3.85013190427887,3.85520788569519,178093.638620006,0.0,1.0
2013-08-08,15.19,15.28,15.09,15.25,20500,3.85520788569519,3.87804980206864,3.82982797861359,3.87043582994416,80772.5573387199,0.0,1.0
2013-08-09,15.1599,15.28,15.04,15.15,32900,3.84756853366363,3.87804980206864,3.81713802507279,3.84505592286255,129630.104216775,0.0,1.0
2013-08-12,15.11,15.192,15.04,15.09,18400,3.83490396002991,3.85571548383683,3.81713802507279,3.82982797861359,72498.2953674364,0.0,1.0
2013-08-13,14.97,15.13,14.74,15.1,50100,3.79937209011567,3.83997994144623,3.74099830382799,3.83236596932175,197400.249886335,0.0,1.0
2013-08-14,14.81,14.92,14.81,14.92,34500,3.75876423878511,3.78668213657487,3.75876423878511,3.78668213657487,135934.303813943,0.0,1.0
2013-08-15,14.63,14.8172,14.11,14.74,29200,3.71308040603823,3.76059159209499,3.5811048892139,3.74099830382799,115051.642648323,0.0,1.0
2013-08-16,14.46,14.678,14.421,14.56,26100,3.66993456399951,3.7252627614374,3.66003640023768,3.69531447108111,102837.255928809,0.0,1.0
2013-08-19,14.26,14.52,14.26,14.52,22900,3.61917474983631,3.68516250824847,3.61917474983631,3.68516250824847,90228.8567344723,0.0,1.0
2013-08-20,14.34,14.45,14.07,14.28,63900,3.63947867550159,3.66739657329135,3.57095292638126,3.62425073125263,251773.971411912,0.0,1.0
2013-08-21,14.27,14.43,14.22,14.38,19500,3.62171274054446,3.66232059187503,3.60902278700366,3.64963063833423,76832.4325904897,0.0,1.0
2013-08-22,14.47,14.52,14.3496,14.4,36500,3.67247255470767,3.68516250824847,3.64191514658142,3.65470661975055,143814.553310404,0.0,1.0
2013-08-23,14.53,14.54,14.32,14.44,10400,3.68770049895663,3.69023848966479,3.63440269408527,3.66485858258319,40977.2973815944,0.0,1.0
2013-08-26,14.43,14.57,14.43,14.49,37600,3.66232059187503,3.69785246178927,3.66232059187503,3.67754853612399,148148.690533457,0.0,1.0
2013-08-27,14.15,14.499,14.15,14.42,29200,3.59125685204654,3.67983272776133,3.59125685204654,3.65978260116687,115051.642648323,0.0,1.0
2013-08-28,14.07,14.26,14.04,14.09,74700,3.57095292638126,3.61917474983631,3.56333895425678,3.57602890779758,294327.318692799,0.0,1.0
2013-08-29,14.06,14.2225,13.96,14.02,76300,3.5684149356731,3.6096572846807,3.5430350285915,3.55826297284046,300631.518289967,0.0,1.0
2013-08-30,14.14,14.24,14.04,14.24,25400,3.58871886133838,3.61409876841998,3.56333895425678,3.61409876841998,100079.168605048,0.0,1.0
2013-09-03,14.24,14.31,14.19,14.31,29400,3.61409876841998,3.63186470337711,3.60140881487918,3.63186470337711,115839.667597969,0.0,1.0
2013-09-04,14.22,14.38,14.18,14.21,554200,3.60902278700366,3.64963063833423,3.59887082417102,3.6064847962955,2183617.1354692,0.0,1.0
2013-09-05,14.45,14.544,14.29,14.29,56600,3.66739657329135,3.69125368594805,3.62678872196079,3.62678872196079,223011.060749831,0.0,1.0
2013-09-06,14.58,14.67,14.45,14.59,34800,3.70039045249743,3.72323236887087,3.66739657329135,3.70292844320559,137116.341238412,0.0,1.0
2013-09-09,14.71,14.7205,14.51,14.54,56300,3.73338433170351,3.73604922194708,3.68262451754031,3.69023848966479,221829.023325362,0.0,1.0
2013-09-10,14.93,14.95,14.79,14.85,56600,3.78922012728303,3.79429610869935,3.75368825736879,3.76891620161775,223011.060749831,0.0,1.0
2013-09-11,14.97,14.9941,14.87,14.93,23700,3.79937209011567,3.80548864772234,3.77399218303407,3.78922012728303,93380.9565330567,0.0,1.0
2013-09-12,14.92,15.11,14.92,15.03,89800,3.78668213657487,3.83490396002991,3.78668213657487,3.81460003436463,353823.202391075,0.0,1.0
2013-09-13,14.91,14.96,14.89,14.89,43600,3.78414414586671,3.79683409940751,3.77906816445039,3.77906816445039,171789.439022838,0.0,1.0
2013-09-16,14.95,15.12,14.94,15.0,57300,3.79429610869935,3.83744195073807,3.79175811799119,3.80698606224015,225769.148073593,0.0,1.0
2013-09-17,15.04,15.07,14.93,15.0,86600,3.81713802507279,3.82475199719727,3.78922012728303,3.80698606224015,341214.803196739,0.0,1.0
2013-09-18,15.27,15.34,15.0,15.13,58000,3.87551181136048,3.8932777463176,3.80698606224015,3.83997994144623,228527.235397353,0.0,1.0
2013-09-19,15.17,15.28,15.14,15.24,51800,3.85013190427887,3.87804980206864,3.84251793215439,3.867897839236,204098.461958326,0.0,1.0
2013-09-20,14.99,15.24,14.98,15.24,25900,3.80444807153199,3.867897839236,3.80191008082383,3.867897839236,102049.230979163,0.0,1.0
2013-09-23,14.95,15.11,14.94,15.05,23900,3.79429610869935,3.83490396002991,3.79175811799119,3.81967601578095,94168.9814827027,0.0,1.0
2013-09-24,14.96,15.04,14.9,15.02,38500,3.79683409940751,3.81713802507279,3.78160615515855,3.81206204365647,151694.802806864,0.0,1.0
2013-09-25,15.02,15.04,14.9,15.04,38200,3.81206204365647,3.81713802507279,3.78160615515855,3.81713802507279,150512.765382395,0.0,1.0
2013-09-26,15.0432,15.0999,15.0,15.05,12400,3.8179501820994,3.83234058941467,3.80698606224015,3.81967601578095,48857.546878055,0.0,1.0
2013-09-27,14.99,15.079,14.9,15.02,20600,3.80444807153199,3.82703618883462,3.78160615515855,3.81206204365647,81166.5698135429,0.0,1.0
2013-09-30,15.025,15.07,14.8,14.8,100500,3.81333103901055,3.82475199719727,3.75622624807695,3.75622624807695,395982.537197139,0.0,1.0
2013-10-01,15.11,15.17,14.98,15.17,30300,3.83490396002991,3.85013190427887,3.80191008082383,3.85013190427887,119385.779871376,0.0,1.0
2013-10-02,15.21,15.21,14.96,15.15,34500,3.86028386711151,3.86028386711151,3.79683409940751,3.84505592286255,135934.303813943,0.0,1.0
2013-10-03,15.03,15.26,14.99,15.24,26800,3.81460003436463,3.87297382065231,3.80444807153199,3.867897839236,105595.34325257,0.0,1.0
2013-10-04,15.1,15.17,15.02,15.17,21600,3.83236596932175,3.85013190427887,3.81206204365647,3.85013190427887,85106.6945617732,0.0,1.0
2013-10-07,15.0,15.07,14.96,14.97,36400,3.80698606224015,3.82475199719727,3.79683409940751,3.79937209011567,143420.540835581,0.0,1.0
2013-10-08,14.86,14.995,14.82,14.95,26600,3.77145419232591,3.80571706688607,3.76130222949327,3.79429610869935,104807.318302924,0.0,1.0
2013-10-09,14.83,14.9,14.72,14.81,55400,3.76384022020143,3.78160615515855,3.73592232241167,3.75876423878511,218282.911051955,0.0,1.0
2013-10-10,15.03,15.1,14.86,14.96,27300,3.81460003436463,3.83236596932175,3.77145419232591,3.79683409940751,107565.405626686,0.0,1.0
2013-10-11,15.02,15.06,14.87,14.87,33100,3.81206204365647,3.82221400648911,3.77399218303407,3.77399218303407,130418.129166421,0.0,1.0
2013-10-14,15.11,15.14,14.9401,14.96,47600,3.83490396002991,3.84251793215439,3.79178349789827,3.79683409940751,187549.938015759,0.0,1.0
2013-10-15,14.94,15.06,14.85,14.85,32400,3.79175811799119,3.82221400648911,3.76891620161775,3.76891620161775,127660.04184266,0.0,1.0
2013-10-16,15.02,15.08,14.95,15.08,21200,3.81206204365647,3.82728998790543,3.79429610869935,3.82728998790543,83530.6446624811,0.0,1.0
2013-10-17,14.92,14.97,14.31,14.8,59100,3.86028386711151,3.87322047524527,3.70245724787974,3.82923600759051,228421.543688131,0.29,1.0
2013-10-18,14.95,15.0,14.94,15.0,36300,3.86804583199176,3.88098244012552,3.86545851036501,3.88098244012552,140299.526833827,0.0,1.0
2013-10-21,15.0,15.0099,14.87,14.88,23900,3.88098244012552,3.883543888536,3.84734725897776,3.84993458060451,92373.5176674505,0.0,1.0
2013-10-22,15.04,15.05,14.92,14.96,56600,3.89133172663252,3.89391904825927,3.86028386711151,3.87063315361852,218759.041840071,0.0,1.0
2013-10-23,14.85,15.0099,14.8201,14.94,31900,3.84217261572426,3.883543888536,3.83443652406028,3.86545851036501,123293.523581242,0.0,1.0
2013-10-24,14.85,14.92,14.81,14.86,47100,3.84217261572426,3.86028386711151,3.83182332921726,3.84475993735101,182041.534817445,0.0,1.0
2013-10-25,15.03,15.03,14.8101,14.82,37300,3.88874440500577,3.88874440500577,3.83184920243353,3.83441065084401,144164.52757305,0.0,1.0
2013-10-28,14.95,15.03,14.9401,15.03,26900,3.86804583199176,3.88874440500577,3.86548438358128,3.88874440500577,103968.519885122,0.0,1.0
2013-10-29,14.98,15.03,14.96,14.96,29700,3.87580779687202,3.88874440500577,3.87063315361852,3.87063315361852,114790.521954949,0.0,1.0
2013-10-30,14.95,15.01,14.88,14.97,30600,3.86804583199176,3.88356976175227,3.84993458060451,3.87322047524527,118269.022620251,0.0,1.0
2013-10-31,15.0,15.04,14.9,15.04,37600,3.88098244012552,3.89133172663252,3.85510922385801,3.89133172663252,145324.027794818,0.0,1.0
2013-11-01,15.09,15.13,14.95,14.95,87200,3.90426833476627,3.91461762127327,3.86804583199176,3.86804583199176,337028.064460322,0.0,1.0
2013-11-04,15.1699,15.24,15.09,15.1,34100,3.92494103456401,3.94307815916753,3.90426833476627,3.90685565639302,131796.525207534,0.0,1.0
2013-11-05,15.13,15.17,15.05,15.11,22300,3.91461762127327,3.92496690778027,3.89391904825927,3.90944297801977,86189.5164846924,0.0,1.0
2013-11-06,15.166,15.2,15.1,15.2,37200,3.92393197912957,3.93272887266052,3.90685565639302,3.93272887266052,143778.027499128,0.0,1.0
2013-11-07,15.0,15.2,14.98,15.15,33000,3.88098244012552,3.93272887266052,3.87580779687202,3.91979226452677,127545.024394388,0.0,1.0
2013-11-08,14.88,15.04,14.66,14.98,47500,3.84993458060451,3.89133172663252,3.79301350481601,3.87580779687202,183587.535113134,0.0,1.0
2013-11-11,14.83,14.95,14.8,14.85,39300,3.83699797247076,3.86804583199176,3.82923600759051,3.84217261572426,151894.529051498,0.0,1.0
2013-11-12,14.78,14.88,14.76,14.78,39500,3.82406136433701,3.84993458060451,3.81888672108351,3.82406136433701,152667.529199343,0.0,1.0
2013-11-13,14.88,14.88,14.73,14.75,22800,3.84993458060451,3.84993458060451,3.81112475620326,3.81629939945676,88122.0168543044,0.0,1.0
2013-11-14,14.9899,15.05,14.861,14.96,20000,3.8783692452825,3.89391904825927,3.84501866951369,3.87063315361852,77300.0147844775,0.0,1.0
2013-11-15,15.16,15.45,14.93,14.96,78800,3.92237958615352,3.99741191332928,3.86287118873826,3.87063315361852,304562.058250842,0.0,1.0
2013-11-18,15.07,15.24,15.07,15.15,38200,3.89909369151277,3.94307815916753,3.89909369151277,3.91979226452677,147643.028238352,0.0,1.0
2013-11-19,15.01,15.1,14.96,15.03,43900,3.88356976175227,3.90685565639302,3.87063315361852,3.88874440500577,169673.532451928,0.0,1.0
2013-11-20,14.93,15.07,14.9,15.0,41100,3.86287118873826,3.89909369151277,3.85510922385801,3.88098244012552,158851.530382101,0.0,1.0
2013-11-21,14.97,15.05,14.89,14.9,78500,3.87322047524527,3.89391904825927,3.85252190223126,3.85510922385801,303402.558029074,0.0,1.0
2013-11-22,14.98,15.05,14.92,14.94,41700,3.87580779687202,3.89391904825927,3.86028386711151,3.86545851036501,161170.530825635,0.0,1.0
2013-11-25,15.06,15.12,14.95,14.95,40100,3.89650636988602,3.91203029964652,3.86804583199176,3.86804583199176,154986.529642877,0.0,1.0
2013-11-26,15.12,15.15,14.98,15.03,32700,3.91203029964652,3.91979226452677,3.87580779687202,3.88874440500577,126385.524172621,0.0,1.0
2013-11-27,15.22,15.23,15.06,15.09,33700,3.93790351591402,3.94049083754078,3.89650636988602,3.90426833476627,130250.524911845,0.0,1.0
2013-11-29,15.23,15.26,15.16,15.21,12800,3.94049083754078,3.94825280242103,3.92237958615352,3.93531619428727,49472.0094620655,0.0,1.0
2013-12-02,15.105,15.31,15.06,15.31,35200,3.9081493172064,3.96118941055478,3.89650636988602,3.96118941055478,136048.02602068,0.0,1.0
2013-12-03,15.0908,15.12,15.02,15.02,29900,3.90447532049641,3.91203029964652,3.88615708337902,3.88615708337902,115563.522102794,0.0,1.0
2013-12-04,15.07,15.12,15.01,15.04,43900,3.89909369151277,3.91203029964652,3.88356976175227,3.89133172663252,169673.532451928,0.0,1.0
2013-12-05,15.05,15.09,14.91,15.03,24300,3.89391904825927,3.90426833476627,3.85769654548476,3.88874440500577,93919.5179631401,0.0,1.0
2013-12-06,15.14,15.16,15.08,15.13,28500,3.91720494290002,3.92237958615352,3.90168101313952,3.91461762127327,110152.52106788,0.0,1.0
2013-12-09,15.12,15.22,15.04,15.22,36500,3.91203029964652,3.93790351591402,3.89133172663252,3.93790351591402,141072.526981671,0.0,1.0
2013-12-10,15.15,15.18,15.03,15.05,24800,3.91979226452677,3.92755422940702,3.88874440500577,3.89391904825927,95852.0183327522,0.0,1.0
2013-12-11,14.9,15.15,14.89,15.1,38500,3.85510922385801,3.91979226452677,3.85252190223126,3.90685565639302,148802.528460119,0.0,1.0
2013-12-12,14.94,15.04,14.87,15.04,32200,3.86545851036501,3.89133172663252,3.84734725897776,3.89133172663252,124453.023803009,0.0,1.0
2013-12-13,15.03,15.08,14.89,15.05,23300,3.88874440500577,3.90168101313952,3.85252190223126,3.89391904825927,90054.5172239162,0.0,1.0
2013-12-16,15.09,15.14,15.01,15.09,26900,3.90426833476627,3.91720494290002,3.88356976175227,3.90426833476627,103968.519885122,0.0,1.0
2013-12-17,15.11,15.11,15.0,15.05,27000,3.90944297801977,3.90944297801977,3.88098244012552,3.89391904825927,104355.019959045,0.0,1.0
2013-12-18,15.25,15.2552,15.0,15.08,52400,3.94566548079428,3.94701088804019,3.88098244012552,3.90168101313952,202526.038735331,0.0,1.0
2013-12-19,15.25,15.3,15.07,15.3,81200,3.94566548079428,3.95860208892803,3.89909369151277,3.95860208892803,313838.060024978,0.0,1.0
2013-12-20,15.3501,15.45,15.19,15.28,52600,3.97156457027805,3.99741191332928,3.93014155103377,3.95342744567453,203299.038883176,0.0,1.0
2013-12-23,15.74,15.75,15.3982,15.45,43600,4.07244424050504,4.07503156213179,3.98400958730272,3.99741191332928,168514.032230161,0.0,1.0
2013-12-24,15.74,15.89,15.6801,15.75,34400,4.07244424050504,4.1112540649063,4.05694618396081,4.07503156213179,132956.025429301,0.0,1.0
2013-12-26,15.87,15.87,15.6118,15.7,37300,4.1060794216528,4.1060794216528,4.0392747772501,4.06209495399804,144164.52757305,0.0,1.0
2013-12-27,15.78,15.839,15.64,15.82,45000,4.08279352701204,4.09805872460987,4.04657102423754,4.09314281351905,173925.033265075,0.0,1.0
2013-12-30,15.64,15.87,15.6,15.87,58600,4.04657102423754,4.1060794216528,4.03622173773054,4.1060794216528,226489.043318519,0.0,1.0
2013-12-31,15.71,15.9,15.6,15.9,43900,4.06468227562479,4.11384138653305,4.03622173773054,4.11384138653305,169673.532451928,0.0,1.0
2014-01-02,15.4,15.68,15.37,15.68,59900,3.98447530519553,4.05692031074454,3.97671334031528,4.05692031074454,231513.54427951,0.0,1.0
2014-01-03,15.47,15.5,15.36,15.5,60600,4.00258655658278,4.01034852146303,3.97412601868853,4.01034852146303,234219.044796967,0.0,1.0
2014-01-06,15.47,15.47,15.36,15.42,59200,4.00258655658278,4.00258655658278,3.97412601868853,3.98964994844903,228808.043762054,0.0,1.0
2014-01-07,15.35,15.35,15.11,15.24,71100,4.04657102423754,4.04657102423754,3.98330216131786,4.01757279539935,269706.127351525,0.29,1.0
2014-01-08,15.3,15.35,15.22,15.3,51000,4.03339001112927,4.04657102423754,4.01230039015605,4.03339001112927,193460.091349195,0.0,1.0
2014-01-09,15.47,15.49,15.28,15.31,76100,4.07820545569738,4.08347786094068,4.02811760588597,4.03602621375093,288672.802973995,0.0,1.0
2014-01-10,15.5,15.5,15.37,15.43,36900,4.08611406356234,4.08611406356234,4.05184342948084,4.06766064521076,139974.066093829,0.0,1.0
2014-01-13,15.45,15.51,15.3601,15.44,55800,4.07293305045407,4.08875026618399,4.04923358888541,4.07029684783242,211668.099946766,0.0,1.0
2014-01-14,15.37,15.48,15.34,15.46,88500,4.05184342948084,4.08084165831903,4.04393482161589,4.07556925307572,335710.158517721,0.0,1.0
2014-01-15,15.52,15.52,15.28,15.33,123700,4.119066596333,4.119066596333,4.05536969020414,4.06863987898099,466082.291970983,0.105,1.0
2014-01-16,15.52,15.56,15.41,15.55,148400,4.119066596333,4.12968274735448,4.08987218102394,4.12702870959911,559148.036608681,0.0,1.0
2014-01-17,15.44,15.55,15.38,15.55,37200,4.09783429429005,4.12702870959911,4.08191006775783,4.12702870959911,140163.793543416,0.0,1.0
2014-01-21,15.42,15.55,15.4,15.5,30600,4.09252621877931,4.12702870959911,4.08721814326857,4.11375852082226,115296.023721197,0.0,1.0
2014-01-22,15.47,15.49,15.42,15.45,44100,4.10579640755615,4.11110448306689,4.09252621877931,4.10048833204542,166161.916539372,0.0,1.0
2014-01-23,15.4299,15.49,15.4,15.4,44200,4.09515371615712,4.11110448306689,4.08721814326857,4.08721814326857,166538.700930618,0.0,1.0
2014-01-24,15.25,15.42,15.22,15.4,44100,4.04740757693803,4.09252621877931,4.03944546367192,4.08721814326857,166161.916539372,0.0,1.0
2014-01-27,15.09,15.27,15.04,15.27,42500,4.00494297285212,4.05271565244877,3.99167278407528,4.05271565244877,160133.366279441,0.0,1.0
2014-01-28,15.11,15.13,15.05,15.12,27600,4.01025104836286,4.0155591238736,3.99432682183065,4.01290508611823,103992.491983825,0.0,1.0
2014-01-29,14.91,15.09,14.82,15.09,50300,3.95717029325548,4.00494297285212,3.93328395345716,4.00494297285212,189522.548796608,0.0,1.0
2014-01-30,15.12,15.12,15.0,15.0,38400,4.01290508611823,4.01290508611823,3.9810566330538,3.9810566330538,144685.206238365,0.0,1.0
2014-01-31,15.05,15.06,14.959,15.02,28400,3.99432682183065,3.99698085958602,3.97017507825679,3.98636470856454,107006.767113791,0.0,1.0
2014-02-03,14.82,15.15,14.8,15.05,65200,3.93328395345716,4.02086719938434,3.92797587794642,3.99432682183065,245663.423092224,0.0,1.0
2014-02-04,14.9,14.9,14.83,14.87,37900,3.95451625550011,3.95451625550011,3.93593799121252,3.946554142234,142801.284282136,0.0,1.0
2014-02-05,14.9,15.01,14.8,14.88,29200,3.95451625550011,3.98371067080917,3.92797587794642,3.94920817998937,110021.042243757,0.0,1.0
2014-02-06,14.98,14.98,14.92,14.94,34000,3.97574855754306,3.97574855754306,3.95982433101085,3.96513240652159,128106.693023552,0.0,1.0
2014-02-07,15.13,15.13,14.97,15.03,26800,4.0155591238736,4.0155591238736,3.97309451978769,3.98901874631991,100978.216853859,0.0,1.0
2014-02-10,15.25,15.25,15.1,15.16,42200,4.04740757693803,4.04740757693803,4.00759701060749,4.02352123713971,159003.013105703,0.0,1.0
2014-02-11,15.33,15.33,15.24,15.26,49300,4.06863987898099,4.06863987898099,4.04475353918266,4.0500616146934,185754.704884151,0.0,1.0
2014-02-12,15.25,15.26,15.17,15.26,37300,4.07527497336941,4.07794728482736,4.05389648170583,4.07794728482736,139579.538489325,0.105,1.0
2014-02-13,15.26,15.28,15.081,15.22,29900,4.07794728482736,4.08329190774325,4.0301129097301,4.06725803899557,111888.155518253,0.0,1.0
2014-02-14,15.3,15.38,15.25,15.3,41600,4.08863653065914,4.11001502232272,4.07527497336941,4.08863653065914,155670.477242787,0.0,1.0
2014-02-18,15.368,15.38,15.27,15.27,23300,4.10680824857318,4.11001502232272,4.0806195962853,4.0806195962853,87190.4355710801,0.0,1.0
2014-02-19,15.2425,15.39,15.23,15.32,38400,4.07327073977595,4.11268733378067,4.06993035045351,4.09398115357504,143695.825147188,0.0,1.0
2014-02-20,15.28,15.35,15.21,15.27,39100,4.08329190774325,4.10199808794888,4.06458572753762,4.0806195962853,146315.2802931,0.0,1.0
2014-02-21,15.3,15.4,15.23,15.23,40200,4.08863653065914,4.11535964523862,4.06993035045351,4.06993035045351,150431.566950962,0.0,1.0
2014-02-24,15.45,15.49,15.27,15.31,32200,4.12872120252835,4.13941044836014,4.0806195962853,4.09130884211709,120494.936711965,0.0,1.0
2014-02-25,15.44,15.51,15.39,15.51,32500,4.1260488910704,4.14475507127603,4.11268733378067,4.14475507127603,121617.560345927,0.0,1.0
2014-02-26,15.57,15.58,15.39,15.39,35500,4.16078894002372,4.16346125148166,4.11268733378067,4.11268733378067,132843.796685551,0.0,1.0
2014-02-27,15.68,15.7,15.46,15.55,34200,4.19018436606114,4.19552898897703,4.1313935139863,4.15544431710782,127979.094271714,0.0,1.0
2014-02-28,15.7,15.7,15.619,15.7,44700,4.19552898897703,4.19552898897703,4.17388326616766,4.19552898897703,167270.921460398,0.0,1.0
2014-03-03,15.6,15.604,15.57,15.6,56600,4.16880587439756,4.16987479898074,4.16078894002372,4.16880587439756,211801.658940907,0.0,1.0
2014-03-04,15.75,15.795,15.7,15.7,28100,4.20889054626677,4.22091594782753,4.19552898897703,4.19552898897703,105152.413714478,0.0,1.0
2014-03-05,15.76,15.77,15.72,15.72,35700,4.21156285772471,4.21423516918266,4.20087361189292,4.20087361189292,133592.212441526,0.0,1.0
2014-03-06,15.9,15.9,15.79,15.79,37000,4.24897521813597,4.24897521813597,4.21957979209855,4.21957979209855,138456.914855363,0.0,1.0
2014-03-07,15.86,15.96,15.82,15.96,22200,4.23828597230418,4.26500908688366,4.2275967264724,4.26500908688366,83074.1489132179,0.0,1.0
2014-03-10,15.83,15.88,15.76,15.88,33900,4.23026903793034,4.24363059522008,4.21156285772471,4.24363059522008,126856.470637752,0.0,1.0
2014-03-11,15.82,15.9099,15.81,15.87,37700,4.2275967264724,4.25162080647934,4.22492441501445,4.24095828376213,141076.370001275,0.0,1.0
2014-03-12,15.81,15.81,15.7464,15.78,49200,4.22492441501445,4.22492441501445,4.2079285141419,4.21690748064061,184110.275969834,0.0,1.0
2014-03-13,15.68,15.85,15.63,15.85,31000,4.19018436606114,4.23561366084624,4.1768228087714,4.23561366084624,116004.442176115,0.0,1.0
2014-03-14,15.52,15.6,15.45,15.59,67800,4.17548665304243,4.19700978011996,4.15665391684958,4.19431938923527,252007.990310131,0.105,1.0
2014-03-17,15.6,15.61,15.43,15.61,54200,4.19700978011996,4.19970017100466,4.1512731350802,4.19970017100466,201457.714967687,0.0,1.0
2014-03-18,15.6,15.64,15.57,15.61,19300,4.19700978011996,4.20777134365873,4.18893860746589,4.19970017100466,71736.7878021467,0.0,1.0
2014-03-19,15.49,15.65,15.46,15.65,30800,4.16741548038835,4.21046173454343,4.15934430773427,4.21046173454343,114481.505922597,0.0,1.0
2014-03-20,15.52,15.55,15.47,15.5,22400,4.17548665304243,4.1835578256965,4.16203469861897,4.17010587127304,83259.2770346157,0.0,1.0
2014-03-21,15.68,15.69,15.58,15.58,36600,4.2185329071975,4.2212232980822,4.19162899835058,4.19162899835058,136039.711583346,0.0,1.0
2014-03-24,15.5614,15.72,15.531,15.72,28200,4.18662487130505,4.22929447073627,4.17844608301559,4.22929447073627,104817.482695365,0.0,1.0
2014-03-25,15.54,15.64,15.52,15.61,22800,4.18086743481181,4.20777134365873,4.17548665304243,4.19970017100466,84746.0498388054,0.0,1.0
2014-03-26,15.41,15.6,15.41,15.55,36200,4.14589235331081,4.19700978011996,4.14589235331081,4.1835578256965,134552.938779156,0.0,1.0
2014-03-27,15.39,15.41,15.32,15.36,40100,4.14051157154143,4.14589235331081,4.12167883534858,4.13244039888735,149048.973620004,0.0,1.0
2014-03-28,15.35,15.45,15.33,15.37,28000,4.12975000800266,4.15665391684958,4.12436922623327,4.13513078977204,104074.09629327,0.0,1.0
2014-03-31,15.42,15.45,15.37,15.42,21900,4.1485827441955,4.15665391684958,4.13513078977204,4.1485827441955,81400.8110293789,0.0,1.0
2014-04-01,15.5,15.51,15.36,15.41,71600,4.17010587127304,4.17279626215773,4.13244039888735,4.14589235331081,266132.331949933,0.0,1.0
2014-04-02,15.52,15.52,15.46,15.46,58700,4.17548665304243,4.17548665304243,4.15934430773427,4.15934430773427,218183.909014819,0.0,1.0
2014-04-03,15.49,15.56,15.48,15.55,58500,4.16741548038835,4.1862482165812,4.16472508950366,4.1835578256965,217440.522612724,0.0,1.0
2014-04-04,15.35,15.61,15.31,15.54,27300,4.12975000800266,4.19970017100466,4.11898844446389,4.18086743481181,101472.243885938,0.0,1.0
2014-04-07,15.1699,15.37,15.1101,15.37,20900,4.08129606816935,4.13513078977204,4.06520753067889,4.13513078977204,77683.8790189049,0.0,1.0
2014-04-08,14.99,15.15,14.96,15.13,28100,4.03289593615374,4.07594219030881,4.02482476349966,4.07056140853943,104445.789494317,0.0,1.0
2014-04-09,15.05,15.06,14.97,14.97,90200,4.04903828146189,4.05172867234658,4.02751515438435,4.02751515438435,335267.267344747,0.0,1.0
2014-04-10,15.01,15.24,14.93,15.05,46000,4.03827671792312,4.10015570827104,4.01675359084558,4.04903828146189,170978.8724818,0.0,1.0
2014-04-11,14.78,14.95,14.73,14.95,27700,3.9763977275752,4.02213437261497,3.96294577315174,4.02213437261497,102959.016690127,0.0,1.0
2014-04-14,14.76,14.92,14.6801,14.92,39900,3.97101694580581,4.01406319996089,3.94952072263712,4.01406319996089,148305.587217909,0.0,1.0
2014-04-15,14.65,14.77,14.5,14.56,77200,3.96967175036347,4.0021878329603,3.92902664711742,3.94528468841584,284905.168770301,0.105,1.0
2014-04-16,14.86,14.86,14.65,14.65,32100,4.02657489490793,4.02657489490793,3.96967175036347,3.96967175036347,118464.454890242,0.0,1.0
2014-04-17,14.95,14.996,14.831,14.93,42700,4.05096195685555,4.06342645518434,4.01871684161369,4.04554260975608,157583.558374247,0.0,1.0
2014-04-21,15.0,15.04,14.82,14.91,22100,4.06451032460423,4.07534901880318,4.01573620070898,4.04012326265661,81559.6402826899,0.0,1.0
2014-04-22,15.04,15.09,14.93,15.09,31700,4.07534901880318,4.08889738655186,4.04554260975608,4.08889738655186,116988.26230594,0.0,1.0
2014-04-23,15.05,15.14,15.0,15.07,36700,4.07805869235291,4.10244575430054,4.06451032460423,4.08347803945239,135440.669609716,0.0,1.0
2014-04-24,15.09,15.09,15.03,15.05,18300,4.08889738655186,4.08889738655186,4.07263934525344,4.07805869235291,67535.81073182,0.0,1.0
2014-04-25,15.06,15.08,14.98,15.05,24100,4.08076836590265,4.08618771300212,4.05909097750476,4.07805869235291,88940.6032042002,0.0,1.0
2014-04-28,15.05,15.168,15.0,15.11,18000,4.07805869235291,4.1100328402398,4.06451032460423,4.09431673365133,66428.6662935936,0.0,1.0
2014-04-29,15.08,15.18,15.04,15.13,31300,4.08618771300212,4.11328444849948,4.07534901880318,4.0997360807508,115512.069721638,0.0,1.0
2014-04-30,15.09,15.13,15.02,15.12,29800,4.08889738655186,4.0997360807508,4.0699296717037,4.09702640720107,109976.347530505,0.0,1.0
2014-05-01,15.12,15.16,14.97,15.11,47300,4.09702640720107,4.10786510140001,4.05638130395502,4.09431673365133,174559.773093721,0.0,1.0
2014-05-02,15.17,15.18,15.11,15.13,15400,4.11057477494975,4.11328444849948,4.09431673365133,4.0997360807508,56833.41449563,0.0,1.0
2014-05-05,15.31,15.37,15.15,15.15,40500,4.14851020464605,4.16476824594447,4.10515542785028,4.10515542785028,149464.499160586,0.0,1.0
2014-05-06,15.2743,15.33,15.24,15.33,11300,4.1388366700735,4.15392955174553,4.1295424897979,4.15392955174553,41702.4405065337,0.0,1.0
2014-05-07,15.21,15.34,15.17,15.33,27300,4.12141346914869,4.15663922529526,4.11057477494975,4.15392955174553,100750.143878617,0.0,1.0
2014-05-08,15.12,15.26,15.04,15.26,15100,4.09702640720107,4.13496183689737,4.07534901880318,4.13496183689737,55726.2700574034,0.0,1.0
2014-05-09,14.97,15.15,14.95,15.15,31300,4.05638130395502,4.10515542785028,4.05096195685555,4.10515542785028,115512.069721638,0.0,1.0
2014-05-12,15.05,15.05,14.97,14.97,12100,4.07805869235291,4.07805869235291,4.05638130395502,4.05638130395502,44654.8256751379,0.0,1.0
2014-05-13,15.094,15.1299,15.02,15.1,16500,4.08998125597175,4.09970898401531,4.0699296717037,4.09160706010159,60892.9441024607,0.0,1.0
2014-05-14,15.0,15.04,14.93,15.03,31000,4.09296189687646,4.1038764619348,4.07386140802437,4.10114782067022,113609.657679654,0.105,1.0
2014-05-15,14.79,15.02,14.7,15.02,29800,4.03566043032019,4.09841917940563,4.01110265893893,4.09841917940563,109211.864479151,0.0,1.0
2014-05-16,14.91,14.92,14.72,14.82,47400,4.0684041254952,4.07113276675979,4.0165599414681,4.04384635411394,173712.831419857,0.0,1.0
2014-05-19,14.81,14.9,14.75,14.9,40300,4.04111771284936,4.06567548423062,4.02474586526186,4.06567548423062,147692.55498355,0.0,1.0
2014-05-20,14.8,14.84,14.75,14.81,27900,4.03838907158478,4.04930363664311,4.02474586526186,4.04111771284936,102248.691911688,0.0,1.0
2014-05-21,14.84,14.88,14.77,14.85,66500,4.04930363664311,4.06021820170145,4.03020314779102,4.0520322779077,243711.039861192,0.0,1.0
2014-05-22,14.89,14.92,14.825,14.87,57900,4.06294684296603,4.07113276675979,4.04521067474624,4.05748956043687,212193.521924256,0.0,1.0
2014-05-23,15.01,15.01,14.9,14.91,17700,4.09569053814105,4.09569053814105,4.06567548423062,4.0684041254952,64867.449707415,0.0,1.0
2014-05-27,15.1,15.12,15.028,15.07,30800,4.12024830952231,4.12570559205147,4.1006020924173,4.11206238572855,112876.692146236,0.0,1.0
2014-05-28,15.18,15.2,15.065,15.12,20700,4.14207743963898,4.14753472216815,4.11069806509626,4.12570559205147,75861.9327086718,0.0,1.0
2014-05-29,15.21,15.3095,15.16,15.22,26900,4.15026336343273,4.17741334401535,4.13662015710981,4.15299200469732,98583.8642446026,0.0,1.0
2014-05-30,15.24,15.2658,15.16,15.23,27200,4.15844928722649,4.16548918168911,4.13662015710981,4.1557206459619,99683.3125447281,0.0,1.0
2014-06-02,15.31,15.34,15.23,15.28,57700,4.17754977607858,4.18573569987233,4.1557206459619,4.16936385228482,211460.556390839,0.0,1.0
2014-06-03,15.34,15.34,15.25,15.3,30000,4.18573569987233,4.18573569987233,4.16117792849107,4.17482113481399,109944.830012568,0.0,1.0
2014-06-04,15.34,15.42,15.23,15.28,39500,4.18573569987233,4.207564829989,4.1557206459619,4.16936385228482,144760.692849881,0.0,1.0
2014-06-05,15.39,15.456,15.25,15.29,43600,4.19937890619525,4.21738793854151,4.16117792849107,4.17209249354941,159786.486284932,0.0,1.0
2014-06-06,15.45,15.4676,15.331,15.4,13100,4.21575075378276,4.22055316240842,4.1832799227342,4.20210754745983,48009.2424388213,0.0,1.0
2014-06-09,15.385,15.45,15.37,15.37,30300,4.19801458556296,4.21575075378276,4.19392162366608,4.19392162366608,111044.278312694,0.0,1.0
2014-06-10,15.46,15.51,15.38,15.44,37200,4.21847939504734,4.23212260137026,4.19665026493067,4.21302211251817,136331.589215584,0.0,1.0
2014-06-11,15.39,15.4,15.27,15.4,32400,4.19937890619525,4.20210754745983,4.16663521102024,4.20210754745983,118740.416413573,0.0,1.0
2014-06-12,15.32,15.41,15.24,15.41,46800,4.18027841734316,4.20483618872442,4.15844928722649,4.20483618872442,171513.934819606,0.0,1.0
2014-06-13,15.38,15.52,15.35,15.4,51200,4.19665026493067,4.23485124263485,4.18846434113691,4.20210754745983,187639.176554782,0.0,1.0
2014-06-16,15.38,15.38,15.23,15.23,20200,4.2253009982088,4.2253009982088,4.18409195076203,4.18409195076203,73527.542802679,0.105,1.0
2014-06-17,15.38,15.41,15.31,15.38,25600,4.2253009982088,4.23354280769816,4.20607010940031,4.2253009982088,93183.420581613,0.0,1.0
2014-06-18,15.44,15.44,15.36,15.44,37800,4.24178461718751,4.24178461718751,4.21980645854923,4.24178461718751,137591.144452538,0.0,1.0
2014-06-19,15.68,15.68,15.43,15.51,31000,4.30771909310234,4.30771909310234,4.23903734735773,4.261015505996,112839.298360547,0.0,1.0
2014-06-20,15.61,15.69,15.52,15.66,18500,4.28848820429385,4.31046636293213,4.26376277582579,4.30222455344277,67339.5812796812,0.0,1.0
2014-06-23,15.59,15.8,15.54,15.63,32600,4.28299366463428,4.34068633105976,4.26925731548536,4.29398274395342,118663.262146898,0.0,1.0
2014-06-24,15.5,15.62,15.43,15.56,36700,4.25826823616622,4.29123547412363,4.23903734735773,4.27475185514493,133587.169349422,0.0,1.0
2014-06-25,15.51,15.55,15.41,15.52,21100,4.261015505996,4.27200458531514,4.23354280769816,4.26376277582579,76803.5224325014,0.0,1.0
2014-06-26,15.49,15.55,15.44,15.55,20500,4.25552096633643,4.27200458531514,4.24178461718751,4.27200458531514,74619.5360126198,0.0,1.0
2014-06-27,15.62,15.62,15.49,15.51,21400,4.29123547412363,4.29123547412363,4.25552096633643,4.261015505996,77895.5156424422,0.0,1.0
2014-06-30,15.48,15.688,15.45,15.66,48900,4.25277369650665,4.30991690896617,4.24453188701729,4.30222455344277,177994.893220347,0.0,1.0
2014-07-01,15.69,15.76,15.55,15.56,53500,4.31046636293213,4.32969725174062,4.27200458531514,4.27475185514493,194738.789106105,0.0,1.0
2014-07-02,15.64,15.75,15.54,15.57,48900,4.2967300137832,4.32694998191083,4.26925731548536,4.27749912497471,177994.893220347,0.0,1.0
2014-07-03,15.69,15.72,15.63,15.69,13000,4.31046636293213,4.31870817242148,4.29398274395342,4.31046636293213,47319.7057641003,0.0,1.0
2014-07-07,15.61,15.705,15.5259,15.62,12600,4.28848820429385,4.3145872676768,4.26538366502536,4.29123547412363,45863.7148175126,0.0,1.0
2014-07-08,15.43,15.58,15.29,15.58,47300,4.23903734735773,4.28024639480449,4.20057556974074,4.28024639480449,172170.929433996,0.0,1.0
2014-07-09,15.38,15.49,15.32,15.49,49700,4.2253009982088,4.25552096633643,4.20881737923009,4.25552096633643,180906.875113522,0.0,1.0
2014-07-10,15.36,15.38,15.24,15.25,44500,4.21980645854923,4.2253009982088,4.18683922059182,4.1895864904216,161978.992807882,0.0,1.0
2014-07-11,15.47,15.482,15.3,15.35,60600,4.25002642667686,4.25332315047261,4.20332283957053,4.21705918871945,220582.628408037,0.0,1.0
2014-07-14,15.44,15.51,15.35,15.51,41800,4.24178461718751,4.261015505996,4.21705918871945,4.261015505996,152151.053918415,0.0,1.0
2014-07-15,15.36,15.46,15.29,15.41,44600,4.21980645854923,4.24727915684708,4.20057556974074,4.23354280769816,162342.990544529,0.0,1.0
2014-07-16,15.32,15.39,15.25,15.27,37100,4.23766371244283,4.2570264056459,4.21830101923977,4.22383321729778,134123.903775356,0.105,1.0
2014-07-17,15.26,15.33,15.14,15.23,28600,4.22106711826877,4.24042981147184,4.18787392992066,4.21276882118175,103394.707492593,0.0,1.0
2014-07-18,15.28,15.28,15.1301,15.23,43000,4.22659931632679,4.22659931632679,4.18513549188194,4.21276882118175,155453.581195157,0.0,1.0
2014-07-21,15.16,15.25,15.15,15.24,23100,4.19340612797868,4.21830101923977,4.19064002894967,4.21553492021076,83511.1098978631,0.0,1.0
2014-07-22,15.24,15.283,15.18,15.2,48700,4.21553492021076,4.2274291460355,4.1989383260367,4.20447052409472,176060.218702421,0.0,1.0
2014-07-23,15.28,15.29,15.21,15.21,18800,4.22659931632679,4.2293654153558,4.20723662312373,4.20723662312373,67965.7517783475,0.0,1.0
2014-07-24,15.34,15.35,15.23,15.23,25200,4.24319591050085,4.24596200952986,4.21276882118175,4.21276882118175,91103.0289794871,0.0,1.0
2014-07-25,15.26,15.32,15.2,15.32,11500,4.22106711826877,4.23766371244283,4.20447052409472,4.23766371244283,41574.7949707977,0.0,1.0
2014-07-28,15.1897,15.26,15.12,15.19,27200,4.20162144209484,4.22106711826877,4.18234173186264,4.20170442506571,98333.4281048431,0.0,1.0
2014-07-29,15.13,15.21,15.1,15.16,12900,4.18510783089165,4.20723662312373,4.17680953380462,4.19340612797868,46636.0743585469,0.0,1.0
2014-07-30,15.03,15.18,15.0101,15.18,59500,4.15744684060155,4.1989383260367,4.15194230353382,4.1989383260367,215104.373979344,0.0,1.0
2014-07-31,14.772,15.03,14.77,15.03,41500,4.0860814856531,4.15744684060155,4.0855282658473,4.15744684060155,150030.781851139,0.0,1.0
2014-08-01,14.66,14.76,14.633,14.65,39900,4.05510117652819,4.08276216681829,4.04763270914987,4.05233507749918,144246.462550855,0.0,1.0
2014-08-04,14.7,14.79,14.53,14.53,84400,4.06616557264423,4.09106046390532,4.01914188915107,4.01914188915107,305122.843090028,0.0,1.0
2014-08-05,14.64,14.72,14.57,14.63,50400,4.04956897847017,4.07169777070225,4.03020628526711,4.04680287944116,182206.057958974,0.0,1.0
2014-08-06,14.67,14.7,14.53,14.55,27300,4.0578672755572,4.06616557264423,4.01914188915107,4.02467408720909,98694.948061111,0.0,1.0
2014-08-07,14.62,14.66,14.57,14.6,70900,4.04403678041215,4.05510117652819,4.03020628526711,4.03850458235414,256317.648993875,0.0,1.0
2014-08-08,14.8,14.8,14.53,14.6,38700,4.09382656293433,4.09382656293433,4.01914188915107,4.03850458235414,139908.223075641,0.0,1.0
2014-08-11,14.8001,14.87,14.71,14.77,44700,4.09385422392462,4.1131892561374,4.06893167167324,4.0855282658473,161599.420451709,0.0,1.0
2014-08-12,14.79,14.82,14.75,14.81,30200,4.09106046390532,4.09935876099235,4.07999606778928,4.09659266196334,109179.026792877,0.0,1.0
2014-08-13,14.83,14.85,14.76,14.83,22500,4.10212486002136,4.10765705807938,4.08276216681829,4.10212486002136,81341.9901602563,0.0,1.0
2014-08-14,14.82,14.84,14.76,14.8,32500,4.12840280079695,4.1339741945902,4.11168861941721,4.1228314070037,116667.394932254,0.105,1.0
2014-08-15,14.87,14.87,14.74,14.86,57400,4.14233128528007,4.14233128528007,4.10611722562396,4.13954558838345,206052.56828035,0.0,1.0
2014-08-18,14.94,15.0,14.83,14.88,34800,4.16183116355644,4.17854534493618,4.13118849769357,4.1451169821767,124923.856727459,0.0,1.0
2014-08-19,14.99,15.02,14.93,14.99,22900,4.17575964803956,4.18411673872943,4.15904546665982,4.17575964803956,82205.6413522649,0.0,1.0
2014-08-20,15.01,15.02,14.92,14.94,21700,4.18133104183281,4.18411673872943,4.15625976976319,4.16183116355644,77897.9221547663,0.0,1.0
2014-08-21,14.97,15.02,14.93,14.97,44500,4.17018825424631,4.18411673872943,4.15904546665982,4.17018825424631,159744.58690724,0.0,1.0
2014-08-22,14.98,15.01,14.95,15.01,25300,4.17297395114294,4.18133104183281,4.16461686045306,4.18133104183281,90821.079747262,0.0,1.0
2014-08-25,15.05,15.05,14.98,15.02,92200,4.19247382941931,4.19247382941931,4.17297395114294,4.18411673872943,330976.425007808,0.0,1.0
2014-08-26,15.11,15.12,15.0383,15.07,17500,4.20918801079905,4.21197370769567,4.18921456405026,4.19804522321255,62820.9049635212,0.0,1.0
2014-08-27,15.15,15.15,15.07,15.14,50400,4.22033079838555,4.22033079838555,4.19804522321255,4.21754510148892,180924.206294941,0.0,1.0
2014-08-28,15.05,15.11,14.98,15.04,30900,4.19247382941931,4.20918801079905,4.17297395114294,4.18968813252268,110923.769335589,0.0,1.0
2014-08-29,15.14,15.14,15.02,15.09,20400,4.21754510148892,4.21754510148892,4.18411673872943,4.2036166170058,73231.2263574762,0.0,1.0
2014-09-02,15.15,15.17,15.07,15.15,49600,4.22033079838555,4.22590219217879,4.19804522321255,4.22033079838555,178052.393496609,0.0,1.0
2014-09-03,15.1,15.2,15.07,15.15,25700,4.20640231390243,4.23425928286867,4.19804522321255,4.22033079838555,92256.9861464282,0.0,1.0
2014-09-04,15.04,15.119,15.0,15.08,26400,4.18968813252268,4.21169513800601,4.17854534493618,4.20083092010918,94769.8223449691,0.0,1.0
2014-09-05,14.96,14.99,14.85,14.98,40100,4.16740255734969,4.17575964803956,4.13675989148682,4.17297395114294,143949.616516411,0.0,1.0
2014-09-08,14.94,14.98,14.8801,14.92,35300,4.16183116355644,4.17297395114294,4.14514483914566,4.15625976976319,126718.739726417,0.0,1.0
2014-09-09,14.92,14.97,14.88,14.97,36300,4.15625976976319,4.17018825424631,4.1451169821767,4.17018825424631,130308.505724333,0.0,1.0
2014-09-10,14.96,14.97,14.86,14.96,36700,4.16740255734969,4.17018825424631,4.13954558838345,4.16740255734969,131744.412123499,0.0,1.0
2014-09-11,14.94,14.96,14.88,14.88,34200,4.16183116355644,4.16740255734969,4.1451169821767,4.1451169821767,122769.99712871,0.0,1.0
2014-09-12,14.9099,14.949,14.88,14.9,15000,4.1534462158976,4.1643382907634,4.1451169821767,4.15068837596994,53846.4899687325,0.0,1.0
2014-09-15,14.8,14.94,14.7648,14.94,23400,4.1228314070037,4.16183116355644,4.11302575392758,4.16183116355644,84000.5243512227,0.0,1.0
2014-09-16,14.74,14.75,14.54,14.61,30800,4.13536704303851,4.13817258377327,4.07925622834328,4.09889501348661,109782.758162725,0.105,1.0
2014-09-17,14.73,14.78,14.7,14.77,28800,4.13256150230375,4.14658920597756,4.12414488009946,4.1437836652428,102654.007632678,0.0,1.0
2014-09-18,14.83,14.91,14.75,14.78,60600,4.16061690965136,4.18306123552946,4.13817258377327,4.14658920597756,216001.141060427,0.0,1.0
2014-09-19,14.74,14.94,14.68,14.94,31300,4.13536704303851,4.19147785773374,4.11853379862994,4.19147785773374,111564.945795237,0.0,1.0
2014-09-22,14.58,14.76,14.54,14.75,28200,4.09047839128233,4.14097812450803,4.07925622834328,4.13817258377327,100515.382473664,0.0,1.0
2014-09-23,14.44,14.51,14.38,14.51,38562,4.05120082099566,4.070839606139,4.0343675765871,4.070839606139,137449.438969838,0.0,1.0
2014-09-24,14.4703,14.52,14.28,14.46,42209,4.05970160942199,4.07364514687376,4.00631216923948,4.05681190246519,150448.715561379,0.0,1.0
2014-09-25,14.35,14.47,14.311,14.47,38383,4.02595095438281,4.05961744319995,4.01500934551724,4.05961744319995,136811.415797399,0.0,1.0
2014-09-26,14.41,14.41,14.3,14.3,44574,4.04278419879138,4.04278419879138,4.011923250709,4.011923250709,158878.463063159,0.0,1.0
2014-09-29,14.34,14.34,14.14,14.26,47580,4.02314541364805,4.02314541364805,3.96703459895282,4.00070108776996,169592.97510982,0.0,1.0
2014-09-30,14.33,14.385,14.22,14.27,53406,4.02033987291329,4.03577034695448,3.98947892483091,4.00350662850472,190359.025403847,0.0,1.0
2014-10-01,14.21,14.33,14.16,14.26,69551,3.98667338409615,4.02033987291329,3.97264568042234,4.00070108776996,247905.864057652,0.0,1.0
2014-10-02,14.1099,14.19,13.9464,14.16,69905,3.95858992134119,3.98106230262663,3.91271933032784,3.97264568042234,249167.65290147,0.0,1.0
2014-10-03,14.17,14.2,14.02,14.09,71910,3.9754512211571,3.98386784336139,3.93336811013568,3.95300689527901,256314.225307843,0.0,1.0
2014-10-06,14.13,14.2,14.1,14.18,34253,3.96422905821806,3.98386784336139,3.95581243601377,3.97825676189186,122090.545952851,0.0,1.0
2014-10-07,14.05,14.11,14.01,14.06,47031,3.94178473233996,3.95861797674853,3.93056256940092,3.94459027307473,167636.133089322,0.0,1.0
2014-10-08,14.17,14.18,13.92,14.02,64028,3.9754512211571,3.97825676189186,3.90531270278806,3.93336811013568,228219.819468927,0.0,1.0
2014-10-09,13.9,14.12,13.88,14.09,76739,3.89970162131854,3.9614235174833,3.89409053984902,3.95300689527901,273526.593462641,0.0,1.0
2014-10-10,13.65,13.94,13.56,13.85,82872,3.8295631029495,3.91092378425759,3.80431323633665,3.88567391764473,295386.906963031,0.0,1.0
2014-10-13,13.05,13.65,13.05,13.6,197741,3.66123065886381,3.8295631029495,3.66123065886381,3.8155353992757,704823.12928102,0.0,1.0
2014-10-14,13.17,13.277,13.05,13.07,133637,3.69489714768095,3.7249164335429,3.66123065886381,3.66684174033333,476332.417291951,0.0,1.0
2014-10-15,13.0,13.0,12.63,12.96,105621,3.676661132905,3.676661132905,3.57201770066078,3.66534832941914,373456.500440417,0.105,1.0
2014-10-16,13.27,13.34,12.67,12.73,105314,3.75302255643456,3.77281996253482,3.58333050414664,3.60029970937543,372371.004699654,0.0,1.0
2014-10-17,13.49,13.55,13.3,13.3,61023,3.8152429756068,3.8322121808356,3.76150715904896,3.76150715904896,215766.145239825,0.0,1.0
2014-10-20,13.56,13.56,13.42,13.48,41980,3.83504038170706,3.83504038170706,3.79544556950654,3.81241477473534,148433.586961766,0.0,1.0
2014-10-21,13.86,13.86,13.63,13.63,27382,3.91988640785102,3.91988640785102,3.85483778780732,3.85483778780732,96817.7341159382,0.0,1.0
2014-10-22,13.81,13.963,13.75,13.92,33337,3.90574540349369,3.94901687682712,3.8887761982649,3.93685561307981,117873.522833359,0.0,1.0
2014-10-23,13.96,14.06,13.86,13.95,36338,3.94816841656568,3.97645042528033,3.91988640785102,3.94534021569421,128484.50888558,0.0,1.0
2014-10-24,14.1,14.1,13.98,13.99,36579,3.98776322876619,3.98776322876619,3.95382481830861,3.95665301918007,129336.640721164,0.0,1.0
2014-10-27,14.04,14.08,13.97,14.08,27073,3.9707940235374,3.98210682702326,3.95099661743714,3.98210682702326,95725.166741684,0.0,1.0
2014-10-28,14.16,14.19,13.985,14.03,58093,4.00473243399498,4.01321703660938,3.95523891874434,3.96796582266593,205406.20217651,0.0,1.0
2014-10-29,14.1,14.23,14.04,14.19,32881,3.98776322876619,4.02452984009524,3.9707940235374,4.01321703660938,116261.190397566,0.0,1.0
2014-10-30,14.19,14.21,14.05,14.1,44495,4.01321703660938,4.01887343835231,3.97362222440886,3.98776322876619,157326.166075841,0.0,1.0
2014-10-31,14.34,14.44,14.3,14.37,24164,4.05564004968136,4.08392205839601,4.0443272461955,4.06412465229576,85439.4758300171,0.0,1.0
2014-11-03,14.4,14.45,14.28,14.31,51007,4.07260925491015,4.08675025926748,4.03867084445257,4.04715544706696,180351.404720315,0.0,1.0
2014-11-04,14.22,14.44,14.18,14.42,24977,4.02170163922378,4.08392205839601,4.01038883573791,4.07826565665308,88314.0948438311,0.0,1.0
2014-11-05,14.33,14.33,14.21,14.3,42364,4.05281184880989,4.05281184880989,4.01887343835231,4.0443272461955,149791.340591907,0.0,1.0
2014-11-06,14.3,14.3309,14.15,14.29,26558,4.0443272461955,4.05306638688833,4.00190423312352,4.04149904532403,93904.2211179272,0.0,1.0
2014-11-07,14.3,14.34,14.2024,14.34,48712,4.0443272461955,4.05564004968136,4.01672400569,4.05564004968136,172236.705290175,0.0,1.0
2014-11-10,14.23,14.339,14.17,14.31,31289,4.02452984009524,4.05535722959421,4.00756063486645,4.04715544706696,110632.170139274,0.0,1.0
2014-11-11,14.31,14.33,14.16,14.27,51008,4.04715544706696,4.05281184880989,4.00473243399498,4.0358426435811,180354.94053706,0.0,1.0
2014-11-12,14.3,14.3,14.23,14.29,27855,4.0443272461955,4.0443272461955,4.02452984009524,4.04149904532403,98490.1754363982,0.0,1.0
2014-11-13,14.25,14.3899,14.2,14.3,43518,4.03018624183817,4.06975277202997,4.01604523748084,4.0443272461955,153871.67311582,0.0,1.0
2014-11-14,14.18,14.18,14.06,14.09,31462,4.0400849448883,4.0400849448883,4.00589522744214,4.01444265680368,110426.183133715,0.105,1.0
2014-11-17,14.12,14.16,14.02,14.11,31585,4.02299008616522,4.03438665864727,3.99449865496008,4.02014094304471,110857.891878405,0.0,1.0
2014-11-18,14.19,14.199,14.02,14.11,46281,4.04293408800881,4.04549831681728,3.99449865496008,4.02014094304471,162438.312300917,0.0,1.0
2014-11-19,14.08,14.16,14.04,14.14,52558,4.01159351368316,4.03438665864727,4.00019694120111,4.02868837240625,184469.497588894,0.0,1.0
2014-11-20,14.21,14.21,14.01,14.01,40745,4.04863237424984,4.04863237424984,3.99164951183957,3.99164951183957,143007.90896266,0.0,1.0
2014-11-21,14.44,14.52,14.14,14.33,132080,4.11416266602165,4.13695581098576,4.02868837240625,4.082822091696,463577.97559917,0.0,1.0
2014-11-24,14.43,14.459,14.31,14.41,32938,4.11131352290114,4.11957603795063,4.07712380545498,4.10561523666011,115606.688069999,0.0,1.0
2014-11-25,14.48,14.48,14.3,14.45,42073,4.12555923850371,4.12555923850371,4.07427466233446,4.11701180914217,147668.959474439,0.0,1.0
2014-11-26,14.46,14.493,14.42,14.42,26261,4.11986095226268,4.12926312456038,4.10846437978063,4.10846437978063,92171.5719049802,0.0,1.0
2014-11-28,14.42,14.46,14.35,14.4,34099,4.10846437978063,4.11986095226268,4.08852037793703,4.1027660935396,119681.597440612,0.0,1.0
2014-12-01,14.36,14.42,14.28,14.42,18251,4.09136952105755,4.10846437978063,4.06857637609344,4.10846437978063,64057.8560922201,0.0,1.0
2014-12-02,14.45,14.45,14.23,14.31,35377,4.11701180914217,4.11701180914217,4.05433066049087,4.07712380545498,124167.15659276,0.0,1.0
2014-12-03,14.45,14.48,14.4,14.48,32349,4.11701180914217,4.12555923850371,4.1027660935396,4.12555923850371,113539.399853555,0.0,1.0
2014-12-04,14.52,14.54,14.4,14.54,54381,4.13695581098576,4.14265409722679,4.1027660935396,4.14265409722679,190867.912561012,0.0,1.0
2014-12-05,14.46,14.47,14.4,14.47,26248,4.11986095226268,4.1227100953832,4.1027660935396,4.1227100953832,92125.9441514764,0.0,1.0
2014-12-08,14.4,14.46,14.36,14.46,27036,4.1027660935396,4.11986095226268,4.09136952105755,4.11986095226268,94891.6879792485,0.0,1.0
2014-12-09,14.32,14.38,14.22,14.32,33687,4.07997294857549,4.09706780729857,4.05148151737036,4.07997294857549,118235.548637259,0.0,1.0
2014-12-10,14.17,14.35,14.17,14.33,55666,4.03723580176779,4.08852037793703,4.03723580176779,4.082822091696,195378.040503508,0.0,1.0
2014-12-11,14.26,14.351,14.205,14.22,34360,4.06287808985241,4.08880529224908,4.04720780268958,4.05148151737036,120597.662337882,0.0,1.0
2014-12-12,14.17,14.22,14.13,14.22,41685,4.03723580176779,4.05148151737036,4.02583922928573,4.05148151737036,146307.146523708,0.0,1.0
2014-12-15,14.09,14.25,14.04,14.19,36744,4.01444265680368,4.0600289467319,4.00019694120111,4.04293408800881,128965.090365051,0.0,1.0
2014-12-16,14.04,14.1,13.92,14.0,52101,4.00019694120111,4.01729179992419,3.96600722375495,3.98880036871906,182865.506561874,0.0,1.0
2014-12-17,14.1103,14.14,13.79,13.85,66777,4.05014242010371,4.05866734373235,3.95820528076867,3.9754273487053,232644.535763232,0.105,1.0
2014-12-18,14.41,14.43,14.13,14.3,58442,4.13616664944718,4.14190733875939,4.05579699907624,4.10459285823002,203606.21110674,0.0,1.0
2014-12-19,14.36,14.41,14.24,14.31,49941,4.12181492616665,4.13616664944718,4.0873707902934,4.10746320288613,173989.558688644,0.0,1.0
2014-12-22,14.39,14.49,14.25,14.25,65631,4.13042596013497,4.15912940669602,4.0902411349495,4.0902411349495,228651.98386685,0.0,1.0
2014-12-23,14.5,14.5297,14.385,14.46,72730,4.16199975135212,4.17052467498075,4.12899078780692,4.1505183727277,253384.20543091,0.0,1.0
2014-12-24,14.462,14.48,14.28,14.48,39707,4.15109244165892,4.15625906203991,4.09885216891781,4.15625906203991,138335.303795478,0.0,1.0
2014-12-26,14.73,14.73,14.44,14.53,50823,4.22801767844254,4.22801767844254,4.14477768341549,4.17061078532044,177062.360409942,0.0,1.0
2014-12-29,14.56,14.69,14.51,14.51,76522,4.17922181928875,4.21653629981812,4.16487009600823,4.16487009600823,266595.162491187,0.0,1.0
2014-12-30,14.4,14.56,14.32,14.49,119200,4.13329630479107,4.17922181928875,4.11033354754223,4.15912940669602,415281.139658524,0.0,1.0
2014-12-31,14.48,14.62,14.36,14.36,108645,4.15625906203991,4.19644388722538,4.12181492616665,4.12181492616665,378508.55216611,0.0,1.0
2015-01-02,14.62,14.62,14.33,14.43,65403,4.19644388722538,4.19644388722538,4.11320389219834,4.14190733875939,227857.654170188,0.0,1.0
2015-01-05,14.21,14.57,14.19,14.57,55706,4.07875975632508,4.18209216394486,4.07301906701287,4.18209216394486,194074.254746793,0.0,1.0
2015-01-06,14.23,14.39,14.1,14.28,52150,4.08450044563729,4.13042596013497,4.04718596510793,4.09885216891781,181685.498600604,0.0,1.0
2015-01-07,14.4,14.65,14.21,14.24,108348,4.13329630479107,4.2050549211937,4.07875975632508,4.0873707902934,377473.833219142,0.0,1.0
2015-01-08,14.5601,14.65,14.42,14.54,51472,4.17925052273531,4.2050549211937,4.13903699410328,4.17348112997654,179323.412923687,0.0,1.0
2015-01-09,14.52,14.63,14.42,14.63,24555,4.16774044066433,4.19931423188149,4.13903699410328,4.19931423188149,85547.2179892202,0.0,1.0
2015-01-12,14.4687,14.52,14.37,14.52,23716,4.15301557257851,4.16774044066433,4.12468527082276,4.16774044066433,82624.2240615902,0.0,1.0
2015-01-13,14.35,14.75,14.28,14.57,61394,4.11894458151055,4.23375836775475,4.09885216891781,4.18209216394486,213890.690337209,0.0,1.0
2015-01-14,14.16,14.17,13.98,14.05,48089,4.09741699658976,4.1003106526608,4.04533118731108,4.06558677980834,166187.683744842,0.115,1.0
2015-01-15,14.08,14.3,14.0501,14.24,19375,4.07426774802146,4.13792818158429,4.06561571636905,4.12056624515807,66956.8169967417,0.0,1.0
2015-01-16,14.15,14.15,13.95,13.98,63425,4.09452334051872,4.09452334051872,4.03665021909796,4.04533118731108,219186.380284818,0.0,1.0
2015-01-20,14.16,14.26,14.03,14.25,62999,4.09741699658976,4.12635355730014,4.05979946766627,4.1234599012291,217714.194269819,0.0,1.0
2015-01-21,14.09,14.149,14.03,14.06,60049,4.0771614040925,4.09423397491162,4.05979946766627,4.06848043587938,207519.478907734,0.0,1.0
2015-01-22,14.21,14.23,14.0256,14.16,30670,4.11188527694495,4.11767258908703,4.05852625899501,4.09741699658976,105990.48140852,0.0,1.0
2015-01-23,14.21,14.24,14.16,14.24,43488,4.11188527694495,4.12056624515807,4.09741699658976,4.12056624515807,150287.383615706,0.0,1.0
2015-01-26,14.25,14.25,14.17,14.25,10434,4.1234599012291,4.1234599012291,4.1003106526608,4.1234599012291,36058.1898603357,0.0,1.0
2015-01-27,14.25,14.33,14.15,14.22,47358,4.1234599012291,4.14660914979741,4.09452334051872,4.11477893301599,163661.467836475,0.0,1.0
2015-01-28,14.15,14.33,14.15,14.33,32388,4.09452334051872,4.14660914979741,4.09452334051872,4.14660914979741,111927.607168541,0.0,1.0
2015-01-29,14.06,14.19,14.04,14.19,29574,4.06848043587938,4.10609796480288,4.06269312373731,4.10609796480288,102202.885463827,0.0,1.0
2015-01-30,14.1,14.16,14.06,14.09,58756,4.08005506016353,4.09741699658976,4.06848043587938,4.0771614040925,203051.083326997,0.0,1.0
2015-02-02,14.22,14.22,13.96,14.03,43348,4.11477893301599,4.11477893301599,4.039543875169,4.05979946766627,149803.566615472,0.0,1.0
2015-02-03,14.36,14.38,14.2,14.2,39142,4.15529011801052,4.1610774301526,4.10899162087391,4.10899162087391,135268.32159414,0.0,1.0
2015-02-04,14.27,14.395,14.24,14.33,32633,4.12924721337118,4.16541791425915,4.12056624515807,4.14660914979741,112774.286918951,0.0,1.0
2015-02-05,14.46,14.46,14.36,14.36,50448,4.1842266787209,4.1842266787209,4.15529011801052,4.15529011801052,174340.000198794,0.0,1.0
2015-02-06,14.42,14.46,14.37,14.42,38270,4.17265205443675,4.1842266787209,4.15818377408156,4.17265205443675,132254.832849822,0.0,1.0
2015-02-09,14.36,14.45,14.36,14.45,27874,4.15529011801052,4.18133302264986,4.15529011801052,4.18133302264986,96327.9647466932,0.0,1.0
2015-02-10,14.42,14.45,14.38,14.45,21659,4.17265205443675,4.18133302264986,4.1610774301526,4.18133302264986,74849.9457719964,0.0,1.0
2015-02-11,14.46,14.46,14.44,14.46,66387,4.1842266787209,4.1842266787209,4.17843936657883,4.1842266787209,229422.565675494,0.0,1.0
2015-02-12,14.61,14.62,14.42,14.44,33353,4.26090856460341,4.26382499757028,4.20549633823279,4.21132920416654,114362.306210472,0.115,1.0
2015-02-13,14.75,14.75,14.6,14.68,29528,4.30173862613965,4.30173862613965,4.25799213163653,4.28132359537153,101246.969621408,0.0,1.0
2015-02-17,14.5,14.72,14.38,14.68,129179,4.22882780196779,4.29298932723903,4.1938306063653,4.28132359537153,442934.919016659,0.0,1.0
2015-02-18,14.58,14.62,14.52,14.55,31252,4.25215926570278,4.26382499757028,4.23466066790154,4.24340996680216,107158.300413447,0.0,1.0
2015-02-19,14.6,14.692,14.45,14.61,44707,4.25799213163653,4.28482331493178,4.21424563713342,4.26090856460341,153293.425591449,0.0,1.0
2015-02-20,14.82,14.849,14.58,14.64,35949,4.32215365690777,4.3306113125117,4.25215926570278,4.26965786350403,123263.590860201,0.0,1.0
2015-02-23,14.82,14.86,14.7201,14.82,44123,4.32215365690777,4.33381938877527,4.29301849156869,4.32215365690777,151290.979429877,0.0,1.0
2015-02-24,14.87,14.92,14.8086,14.86,46149,4.33673582174214,4.35131798657651,4.31882892332553,4.33381938877527,158237.821764372,0.0,1.0
2015-02-25,14.9914,15.11,14.875,14.91,86250,4.37214131796,4.40673021294712,4.33819403822558,4.34840155360964,295737.98191027,0.0,1.0
2015-02-26,15.03,15.07,14.92,14.92,65604,4.38339874921213,4.39506448107963,4.35131798657651,4.35131798657651,224946.023944828,0.0,1.0
2015-02-27,15.12,15.23,15.02,15.09,57069,4.409646645914,4.44172740854962,4.38048231624526,4.40089734701338,195680.821908837,0.0,1.0
2015-03-02,15.27,15.28,14.89,15.17,58294,4.45339314041711,4.45630957338399,4.34256868767589,4.42422881074837,199881.158463505,0.0,1.0
2015-03-03,15.14,15.2399,15.03,15.21,36546,4.41547951184775,4.44461467718682,4.38339874921213,4.43589454261587,125310.612021945,0.0,1.0
2015-03-04,15.11,15.18,15.0,15.07,49767,4.40673021294712,4.42714524371524,4.37464945031151,4.39506448107963,170643.387196852,0.0,1.0
2015-03-05,15.22,15.31,15.08,15.16,35327,4.43881097558274,4.46505887228461,4.3979809140465,4.4213123777815,121130.84854428,0.0,1.0
2015-03-06,15.17,15.33,15.169,15.2,64823,4.42422881074837,4.47089173821836,4.42393716745168,4.43297810964899,222268.095088342,0.0,1.0
2015-03-09,15.268,15.36,15.02,15.25,39880,4.45280985382374,4.47964103711898,4.38048231624526,4.44756027448337,136742.385142975,0.0,1.0
2015-03-10,15.01,15.25,14.92,15.11,42250,4.37756588327838,4.44756027448337,4.35131798657651,4.40673021294712,144868.750558944,0.0,1.0
2015-03-11,15.14,15.153,14.95,15.08,35984,4.41547951184775,4.41927087470468,4.36006728547713,4.3979809140465,123383.600476048,0.0,1.0
2015-03-12,15.28,15.36,15.02,15.12,33633,4.45630957338399,4.47964103711898,4.38048231624526,4.409646645914,115322.383137254,0.0,1.0
2015-03-13,15.3,15.72,15.15,15.3,29949,4.46214243931774,4.58463262392646,4.41839594481462,4.46214243931774,102690.513857747,0.0,1.0
2015-03-16,15.29,15.35,15.211,15.28,50366,4.49276498546992,4.51039519470002,4.46955187665029,4.4898266172649,171408.062182325,0.115,1.0
2015-03-17,15.17,15.31,15.1,15.31,22752,4.45750456700972,4.49864172187995,4.43693598957461,4.49864172187995,77430.7316596962,0.0,1.0
2015-03-18,15.33,15.33,15.07,15.07,49187,4.50451845828998,4.50451845828998,4.42812088495956,4.42812088495956,167395.631071795,0.0,1.0
2015-03-19,15.32,15.34,15.21,15.33,18220,4.50158009008497,4.507456826495,4.46925803982979,4.50451845828998,62007.205117777,0.0,1.0
2015-03-20,15.42,15.49,15.35,15.37,39930,4.53096377213513,4.55153234957024,4.51039519470002,4.51627193111005,135891.750842637,0.0,1.0
2015-03-23,15.47,15.51,15.4,15.5,12583,4.54565561316021,4.55740908598028,4.5250870357251,4.55447071777526,42823.0879251915,0.0,1.0
2015-03-24,15.42,15.5007,15.34,15.5,29534,4.53096377213513,4.55467640354961,4.507456826495,4.55447071777526,100511.569481253,0.0,1.0
2015-03-25,15.3,15.38,15.27,15.38,13778,4.49570335367493,4.51921029931506,4.48688824905989,4.51921029931506,46889.9710270436,0.0,1.0
2015-03-26,15.25,15.3,15.11,15.25,28937,4.48101151264985,4.49570335367493,4.43987435777962,4.48101151264985,98479.8295550558,0.0,1.0
2015-03-27,15.13,15.28,15.11,15.17,19659,4.44575109418966,4.4898266172649,4.43987435777962,4.45750456700972,66904.4810872875,0.0,1.0
2015-03-30,15.16,15.3,15.11,15.2,47155,4.45456619880471,4.49570335367493,4.43987435777962,4.46631967162477,160480.228173917,0.0,1.0
2015-03-31,15.03,15.1314,15.02,15.12,39333,4.41636741213949,4.44616246573836,4.41342904393448,4.44281272598464,133860.01091644,0.0,1.0
2015-04-01,15.23,15.24,15.0,15.07,57109,4.47513477623982,4.47807314444484,4.40755230752444,4.42812088495956,194356.173275035,0.0,1.0
2015-04-02,15.09,15.2,15.06,15.2,33560,4.43399762136959,4.46631967162477,4.42518251675454,4.46631967162477,114213.051797618,0.0,1.0
2015-04-06,15.27,15.27,15.0,15.07,56174,4.48688824905989,4.48688824905989,4.40755230752444,4.42812088495956,191174.135032163,0.0,1.0
2015-04-07,15.19,15.4348,15.108,15.15,44493,4.46338130341976,4.53531255707855,4.43928668413862,4.45162783059969,151420.778117742,0.0,1.0
2015-04-08,15.1,15.19,15.04,15.14,57751,4.43693598957461,4.46338130341976,4.41930578034451,4.44868946239467,196541.059426825,0.0,1.0
2015-04-09,15.34,15.359,15.155,15.27,48446,4.507456826495,4.51303972608453,4.4530970147022,4.48688824905989,164873.823223701,0.0,1.0
2015-04-10,15.25,15.31,15.22,15.3,37373,4.48101151264985,4.49864172187995,4.4721964080348,4.49570335367493,127189.641979511,0.0,1.0
2015-04-13,15.39,15.43,15.1,15.24,46084,4.52214866752008,4.53390214034015,4.43693598957461,4.47807314444484,156835.34800481,0.0,1.0
2015-04-14,15.4,15.4,15.24,15.4,27125,4.5250870357251,4.5250870357251,4.47807314444484,4.5250870357251,92313.1415378541,0.0,1.0
2015-04-15,15.4269,15.4499,15.25,15.28,18018,4.56678248055428,4.57359110685332,4.51441526349771,4.5232960804095,60866.0222779569,0.115,1.0
2015-04-16,15.36,15.5,15.25,15.36,34402,4.54697825884097,4.58842207109603,4.51441526349771,4.54697825884097,116212.28207383,0.0,1.0
2015-04-17,15.26,15.34,15.1857,15.3,31213,4.51737553580164,4.5410577142331,4.49538071258342,4.52921662501737,105439.624451208,0.0,1.0
2015-04-20,15.32,15.35,15.25,15.3,22802,4.53513716962524,4.54401798653703,4.51441526349771,4.52921662501737,77026.6977456972,0.0,1.0
2015-04-21,15.3,15.3799,15.22,15.3,17619,4.52921662501737,4.55286920072579,4.50553444658591,4.52921662501737,59518.1732997737,0.0,1.0
2015-04-22,15.43,15.44,15.33,15.35,20838,4.5677001649685,4.57066043727243,4.53809744192917,4.54401798653703,70392.1729508306,0.0,1.0
2015-04-23,15.45,15.47,15.4274,15.46,31285,4.57362070957636,4.57954125418423,4.56693049416948,4.5765809818803,105682.845319452,0.0,1.0
2015-04-24,15.41,15.47,15.4,15.47,37648,4.56177962036063,4.57954125418423,4.5588193480567,4.57954125418423,127177.489550479,0.0,1.0
2015-04-27,15.35,15.41,15.27,15.41,55011,4.54401798653703,4.56177962036063,4.52033580810557,4.56177962036063,185830.877540942,0.0,1.0
2015-04-28,15.14,15.26,15.11,15.26,50756,4.48185226815444,4.51737553580164,4.47297145124264,4.51737553580164,171457.199841269,0.0,1.0
2015-04-29,15.12,15.16,14.9,15.03,69709,4.47593172354658,4.48777281276231,4.41080573286005,4.44928927281118,235481.715338778,0.0,1.0
2015-04-30,15.04,15.16,15.0,15.13,74542,4.45224954511511,4.48777281276231,4.44040845589938,4.47889199585051,251807.916119629,0.0,1.0
2015-05-01,15.14,15.25,14.97,15.04,54091,4.48185226815444,4.51441526349771,4.43152763898758,4.45224954511511,182723.055335607,0.0,1.0
2015-05-04,15.1,15.33,14.989,15.17,41702,4.47001117893871,4.53809744192917,4.43715215636506,4.49073308506624,140872.175659638,0.0,1.0
2015-05-05,14.81,15.05,14.71,15.03,62065,4.38416328212466,4.45520981741905,4.35456055908533,4.44928927281118,209659.766493584,0.0,1.0
2015-05-06,14.78,14.91,14.5201,14.91,74903,4.37528246521286,4.41376600516399,4.29834498803364,4.41376600516399,253027.398528461,0.0,1.0
2015-05-07,14.75,14.83,14.62,14.7,48149,4.36640164830106,4.39008382673252,4.32791810834993,4.35160028678139,162650.577570282,0.0,1.0
2015-05-08,14.88,14.93,14.83,14.93,31463,4.40488518825219,4.41968654977185,4.39008382673252,4.41968654977185,106284.141354832,0.0,1.0
2015-05-11,14.77,14.8399,14.69,14.78,51950,4.37232219290892,4.39301449631342,4.34864001447746,4.37528246521286,175490.612572975,0.0,1.0
2015-05-12,14.88,14.88,14.57,14.65,57274,4.40488518825219,4.40488518825219,4.31311674683027,4.33679892526173,193475.444552542,0.0,1.0
2015-05-13,14.72,14.815,14.65,14.79,37292,4.35752083138926,4.38564341827662,4.33679892526173,4.37824273751679,125974.897479719,0.0,1.0
2015-05-14,14.78,14.78,14.57,14.66,34098,4.40932559670809,4.40932559670809,4.34667618024606,4.37352593015836,114296.03664929,0.115,1.0
2015-05-15,14.7,14.78,14.61,14.73,29648,4.3854591523416,4.40932559670809,4.35860940242931,4.39440906897903,99379.6965974002,0.0,1.0
2015-05-18,14.74,14.755,14.6,14.64,22178,4.39739237452484,4.40186733284356,4.3556260968835,4.36755931906674,74340.3572293963,0.0,1.0
2015-05-19,14.92,15.02,14.68,14.82,53618,4.45109187434944,4.48092492980754,4.37949254124998,4.42125881889133,179726.813685894,0.0,1.0
2015-05-20,15.04,15.04,14.82,14.92,15725,4.48689154089916,4.48689154089916,4.42125881889133,4.45109187434944,52709.9881608917,0.0,1.0
2015-05-21,15.11,15.21,15.0,15.05,25043,4.50777467971984,4.53760773517794,4.47495831871592,4.48987484644497,83943.7986335905,0.0,1.0
2015-05-22,15.06,15.122,14.86,15.03,25517,4.49285815199078,4.51135464637481,4.43319204107457,4.48390823535335,85532.6402481065,0.0,1.0
2015-05-26,14.95,15.04,14.9,14.97,19970,4.46004179098687,4.48689154089916,4.44512526325781,4.46600840207849,66939.170974436,0.0,1.0
2015-05-27,14.99,15.02,14.93,14.93,21313,4.47197501317011,4.48092492980754,4.45407517989525,4.45407517989525,71440.8888822312,0.0,1.0
2015-05-28,14.949,14.97,14.85,14.94,23906,4.45974346043229,4.46600840207849,4.43020873552876,4.45705848544106,80132.5899506694,0.0,1.0
2015-05-29,14.907,14.98,14.88,14.98,42379,4.44721357713988,4.4689917076243,4.43915865216619,4.4689917076243,142053.837091919,0.0,1.0
2015-06-01,14.94,15.05,14.86,14.97,83631,4.45705848544106,4.48987484644497,4.43319204107457,4.46600840207849,280329.985366202,0.0,1.0
2015-06-02,14.95,14.988,14.92,14.94,46159,4.46004179098687,4.47137835206095,4.45109187434944,4.45705848544106,154724.346169704,0.0,1.0
2015-06-03,15.01,15.03,14.86,14.92,110843,4.47794162426173,4.48390823535335,4.43319204107457,4.45109187434944,371544.242780141,0.0,1.0
2015-06-04,15.0,15.07,14.96,15.0,33630,4.47495831871592,4.49584145753659,4.46302509653268,4.47495831871592,112727.306953945,0.0,1.0
2015-06-05,15.04,15.0799,14.96,14.96,26394,4.48689154089916,4.49879493002695,4.46302509653268,4.46302509653268,88472.3324336138,0.0,1.0
2015-06-08,15.02,15.16,14.9501,15.12,32421,4.48092492980754,4.52269120744889,4.46007162404233,4.51075798526565,108674.755240971,0.0,1.0
2015-06-09,15.11,15.11,14.9,14.96,230162,4.50777467971984,4.50777467971984,4.44512526325781,4.46302509653268,771499.923375971,0.0,1.0
2015-06-10,15.25,15.3,15.11,15.11,25311,4.54954095736119,4.56445748509024,4.50777467971984,4.50777467971984,84842.1310232323,0.0,1.0
2015-06-11,15.18,15.25,15.15,15.25,24376,4.52865781854051,4.54954095736119,4.51970790190308,4.54954095736119,81708.0236190713,0.0,1.0
2015-06-12,15.16,15.202,15.11,15.15,31669,4.52269120744889,4.53522109074129,4.50777467971984,4.51970790190308,106154.061371528,0.0,1.0
2015-06-15,15.18,15.29,15.1,15.12,25914,4.52865781854051,4.56147417954443,4.50479137417403,4.51075798526565,86863.3788999267,0.0,1.0
2015-06-16,15.18,15.2,15.0,15.09,25016,4.56296583231733,4.56897764500813,4.50885951810013,4.53591267520873,83222.8190950852,0.115,1.0
2015-06-17,15.02,15.16,15.02,15.1,26739,4.51487133079093,4.55695401962653,4.51487133079093,4.53891858155413,88954.8672762825,0.0,1.0
2015-06-18,15.08,15.126,14.98,15.09,55176,4.53290676886333,4.54673393805217,4.50284770540933,4.53591267520873,183558.613143205,0.0,1.0
2015-06-19,14.98,15.068,14.92,15.0,39127,4.50284770540933,4.52929968124885,4.48481226733693,4.50885951810013,130167.062789151,0.0,1.0
2015-06-22,15.035,15.0899,14.98,14.98,22121,4.51938019030903,4.53588261614528,4.50284770540933,4.50284770540933,73591.7805085697,0.0,1.0
2015-06-23,15.16,15.16,15.0,15.05,41723,4.55695401962653,4.55695401962653,4.50885951810013,4.52388904982713,138803.393072603,0.0,1.0
2015-06-24,15.04,15.19,15.01,15.07,30415,4.52088314348173,4.56597173866273,4.51186542444553,4.52990086251793,101184.123871803,0.0,1.0
2015-06-25,15.08,15.11,15.0,15.0,31111,4.53290676886333,4.54192448789953,4.50885951810013,4.50885951810013,103499.565272913,0.0,1.0
2015-06-26,15.03,15.09,14.9401,15.02,43323,4.51787723713633,4.53591267520873,4.49085413909119,4.51487133079093,144126.246868259,0.0,1.0
2015-06-29,14.6,14.978,14.6,14.94,56065,4.38862326428413,4.50224652414025,4.38862326428413,4.49082408002773,186516.123783416,0.0,1.0
2015-06-30,14.8,14.86,14.5,14.63,48008,4.44874139119213,4.46677682926453,4.35856420083013,4.39764098332033,159712.228138665,0.0,1.0
2015-07-01,14.96,14.9814,14.81,14.89,97169,4.49683589271853,4.50326853229769,4.45174729753753,4.47579454830073,323260.237793825,0.0,1.0
2015-07-02,15.01,15.01,14.84,14.94,51958,4.51186542444553,4.51186542444553,4.46076501657373,4.49082408002773,172853.023446692,0.0,1.0
2015-07-06,14.91,14.91,14.78,14.84,64685,4.48180636099153,4.48180636099153,4.44272957850133,4.46076501657373,215192.998607515,0.0,1.0
2015-07-07,15.13,15.13,14.79,14.91,46024,4.54793630059033,4.54793630059033,4.44573548484673,4.48180636099153,153111.889432052,0.0,1.0
2015-07-08,14.8,14.99,14.73,14.99,43423,4.44874139119213,4.50585361175473,4.42770004677433,4.50585361175473,144458.925230488,0.0,1.0
2015-07-09,14.84,15.0799,14.77,14.96,48475,4.46076501657373,4.53287670979988,4.43972367215593,4.49683589271853,161265.836090272,0.0,1.0
2015-07-10,14.94,15.05,14.86,14.92,55116,4.49082408002773,4.52388904982713,4.46677682926453,4.48481226733693,183359.006125868,0.0,1.0
2015-07-13,15.08,15.09,14.93,14.94,45760,4.53290676886333,4.53591267520873,4.48781817368233,4.49082408002773,152233.618555768,0.0,1.0
2015-07-14,15.12,15.13,15.02,15.1,47021,4.54493039424493,4.54793630059033,4.51487133079093,4.53891858155413,156428.69270347,0.0,1.0
2015-07-15,14.98,15.06,14.91,14.98,43787,4.53741562838143,4.56164748754502,4.51621275161329,4.53741562838143,144560.100665493,0.115,1.0
2015-07-16,15.17,15.17,14.94,15.0,65835,4.59496629389495,4.59496629389495,4.52529969879964,4.54347359317233,217350.223292592,0.0,1.0
2015-07-17,15.17,15.17,15.06,15.07,36397,4.59496629389495,4.59496629389495,4.56164748754502,4.56467646994047,120162.467945325,0.0,1.0
2015-07-20,15.09,15.21,15.08,15.14,36160,4.57073443473136,4.60708222347674,4.56770545233591,4.5858793467086,119380.026950104,0.0,1.0
2015-07-21,15.04,15.1095,15.03,15.07,27299,4.55558952275412,4.57664095040249,4.55256054035867,4.56467646994047,90125.9777574917,0.0,1.0
2015-07-22,15.07,15.14,14.94,15.02,35260,4.56467646994047,4.5858793467086,4.52529969879964,4.54953155796322,116408.732031545,0.0,1.0
2015-07-23,15.15,15.2,15.08,15.19,29013,4.58890832910405,4.60405324108129,4.56770545233591,4.60102425868584,95784.6438579474,0.0,1.0
2015-07-24,14.97,15.15,14.95,15.06,48421,4.53438664598598,4.58890832910405,4.52832868119509,4.56164748754502,159858.968057273,0.0,1.0
2015-07-27,14.85,14.93,14.79,14.79,101803,4.49803885724061,4.52227071640419,4.47986496286792,4.47986496286792,336096.373993403,0.0,1.0
2015-07-28,15.13,15.13,14.86,14.86,68487,4.58285036431316,4.58285036431316,4.50106783963605,4.50106783963605,226105.638985945,0.0,1.0
2015-07-29,15.03,15.144,15.02,15.06,77514,4.55256054035867,4.58709093966678,4.54953155796322,4.56164748754502,255907.727019093,0.0,1.0
2015-07-30,14.89,15.0199,14.88,14.96,66856,4.5101547868224,4.54950126813927,4.50712580442695,4.53135766359054,220720.992305757,0.0,1.0
2015-07-31,14.92,14.98,14.89,14.89,38712,4.51924173400874,4.53741562838143,4.5101547868224,4.5101547868224,127805.298763618,0.0,1.0
2015-08-03,14.98,15.08,14.9401,14.99,50646,4.53741562838143,4.56770545233591,4.52532998862359,4.54044461077688,167204.669383711,0.0,1.0
2015-08-04,15.01,15.1099,14.98,15.02,29867,4.54650257556778,4.57676210969831,4.53741562838143,4.54953155796322,98604.07259178,0.0,1.0
2015-08-05,15.02,15.1,14.95,15.01,37322,4.54953155796322,4.57376341712681,4.52832868119509,4.54650257556778,123216.298833844,0.0,1.0
2015-08-06,14.86,14.97,14.86,14.95,17237,4.50106783963605,4.53438664598598,4.50106783963605,4.52832868119509,56906.9005680019,0.0,1.0
2015-08-07,14.78,14.91,14.76,14.91,19905,4.47683598047247,4.51621275161329,4.47077801568157,4.51621275161329,65715.1392821301,0.0,1.0
2015-08-10,14.77,14.87,14.72,14.79,39788,4.47380699807702,4.5040968220315,4.45866208609978,4.47986496286792,131357.646910696,0.0,1.0
2015-08-11,14.52,14.7,14.47,14.7,43947,4.39808243819081,4.45260412130888,4.38293752621357,4.45260412130888,145088.330873237,0.0,1.0
2015-08-12,14.55,14.574,14.44,14.47,25354,4.40716938537716,4.41443894312623,4.37385057902723,4.38293752621357,83704.6792946058,0.0,1.0
2015-08-13,14.56,14.63,14.45,14.48,71810,4.41019836777261,4.43140124454075,4.37687956142268,4.38596650860902,237076.320113025,0.0,1.0
2015-08-14,14.73,14.75,14.54,14.59,15364,4.46169106849523,4.46774903328612,4.40414040298171,4.41928531495895,50723.3056986007,0.0,1.0
2015-08-17,14.59,14.6,14.48,14.55,19983,4.45411861250661,4.45717146967762,4.42053718362547,4.44190718382256,65456.714417384,0.115,1.0
2015-08-18,14.57,14.62,14.48,14.51,30804,4.44801289816458,4.46327718401964,4.42053718362547,4.42969575513851,100902.198414307,0.0,1.0
2015-08-19,14.5,14.569,14.413,14.48,70690,4.4266428979675,4.44770761244748,4.40008304057969,4.42053718362547,231553.577649246,0.0,1.0
2015-08-20,14.3,14.46,14.3,14.45,38189,4.36558575454726,4.41443146928345,4.36558575454726,4.41137861211244,125092.652098558,0.0,1.0
2015-08-21,13.92,14.46,13.841,14.21,93111,4.2495771820488,4.41443146928345,4.2254596103978,4.33811004000815,304996.253621431,0.0,1.0
2015-08-24,13.16,13.56,11.37,13.48,99521,4.01756003705188,4.13967432389236,3.47109860344072,4.11525146652427,325992.977807761,0.0,1.0
2015-08-25,13.41,13.65,13.22,13.25,99210,4.09388146632718,4.16715003843147,4.03587718007795,4.04503575159099,324974.259988424,0.0,1.0
2015-08-26,13.51,13.55,13.32,13.44,58702,4.1244100380373,4.13662146672135,4.06640575178807,4.10304003784022,192285.445114812,0.0,1.0
2015-08-27,13.61,13.77,13.5101,13.7,116617,4.15493860974742,4.20378432448362,4.12444056660901,4.18241432428653,381992.977291302,0.0,1.0
2015-08-28,13.69,13.7,13.49,13.58,48620,4.17936146711552,4.18241432428653,4.11830432369528,4.14578003823439,159260.644296313,0.0,1.0
2015-08-31,13.63,13.744,13.54,13.55,34501,4.16104432408945,4.19584689583898,4.13356860955034,4.13662146672135,113012.165546423,0.0,1.0
2015-09-01,13.28,13.4399,13.2301,13.31,55246,4.05419432310403,4.10300950926851,4.03896056582068,4.06335289461706,180964.902402182,0.0,1.0
2015-09-02,13.43,13.5,13.34,13.44,47804,4.09998718066921,4.12135718086629,4.0725114661301,4.10304003784022,156587.738378053,0.0,1.0
2015-09-03,13.5116,13.6224,13.5116,13.52,27108,4.12489849518466,4.15872415263948,4.12489849518466,4.12746289520831,88795.5069021893,0.0,1.0
2015-09-04,13.35,13.53,13.34,13.41,39756,4.07556432330111,4.13051575237933,4.0725114661301,4.09388146632718,130225.548635216,0.0,1.0
2015-09-08,13.54,13.58,13.4509,13.5,18169,4.13356860955034,4.14578003823439,4.10636765215662,4.12135718086629,59514.7397412526,0.0,1.0
2015-09-09,13.42,13.64,13.4185,13.64,25009,4.09693432349819,4.16409718126046,4.09647639492254,4.16409718126046,81919.9805266657,0.0,1.0
2015-09-10,13.47,13.51,13.35,13.37,35972,4.11219860935325,4.1244100380373,4.07556432330111,4.08167003764313,117830.602563286,0.0,1.0
2015-09-11,13.4,13.46,13.32,13.46,16228,4.09082860915617,4.10914575218224,4.06640575178807,4.10914575218224,53156.761325392,0.0,1.0
2015-09-14,13.375,13.42,13.273,13.37,15687,4.08319646622864,4.09693432349819,4.05205732308432,4.08167003764313,51384.6509065458,0.0,1.0
2015-09-15,13.45,13.46,13.22,13.33,23526,4.10609289501123,4.10914575218224,4.03587718007795,4.06945860895909,77062.2360698283,0.0,1.0
2015-09-16,13.38,13.439,13.27,13.33,17163,4.11983075228078,4.13799742002253,4.08596069377922,4.10443527114371,55740.3820224577,0.115,1.0
2015-09-17,13.42,13.539,13.27,13.33,25841,4.13214713719044,4.16878838229668,4.08596069377922,4.10443527114371,83923.9766848645,0.0,1.0
2015-09-18,13.25,13.495,13.25,13.29,18464,4.07980250132439,4.15524035889605,4.07980250132439,4.09211888623405,59965.6478274579,0.0,1.0
2015-09-21,13.28,13.43,13.25,13.25,21195,4.08903979000664,4.13522623341786,4.07980250132439,4.07980250132439,68835.1335411052,0.0,1.0
2015-09-22,13.13,13.22,13.109,13.12,27632,4.04285334659542,4.07056521264215,4.03638724451785,4.039774250368,89740.618542478,0.0,1.0
2015-09-23,13.22,13.36,13.1,13.1,31333,4.07056521264215,4.11367255982595,4.03361605791317,4.03361605791317,101760.379299054,0.0,1.0
2015-09-24,13.13,13.16,12.99,13.16,39806,4.04285334659542,4.05209063527766,3.99974599941161,4.05209063527766,129278.194184347,0.0,1.0
2015-09-25,13.1,13.27,13.1,13.23,21396,4.03361605791317,4.08596069377922,4.03361605791317,4.07364430886957,69487.9224932998,0.0,1.0
2015-09-28,12.7,13.0,12.66,13.0,78023,3.91045220881659,4.00282509563903,3.89813582390693,4.00282509563903,253395.783169505,0.0,1.0
2015-09-29,12.6,12.7404,12.48,12.7,73608,3.87966124654244,3.92289175757534,3.84271209181347,3.91045220881659,239057.160164835,0.0,1.0
2015-09-30,12.66,12.73,12.63,12.66,48496,3.89813582390693,3.91968949749883,3.88889853522469,3.89813582390693,157500.761321512,0.0,1.0
2015-10-01,12.68,12.6899,12.56,12.62,43023,3.90429401636176,3.9073423216269,3.86734486163278,3.88581943899727,139726.065125689,0.0,1.0
2015-10-02,12.77,12.79,12.57,12.62,71535,3.93200588240849,3.93816407486332,3.8704239578602,3.88581943899727,232324.665150411,0.0,1.0
2015-10-05,12.94,12.99,12.84,12.84,52298,3.98435051827454,3.99974599941161,3.95355955600039,3.95355955600039,169848.5404073,0.0,1.0
2015-10-06,12.87,12.89,12.82,12.86,39643,3.96279684468264,3.96895503713747,3.94740136354556,3.95971774845522,128748.818068886,0.0,1.0
2015-10-07,12.898,12.91,12.79,12.87,39593,3.9714183141194,3.9751132295923,3.93816407486332,3.96279684468264,128586.432757395,0.0,1.0
2015-10-08,12.91,12.95,12.781,12.85,68565,3.9751132295923,3.98742961450195,3.93539288825865,3.95663865222781,222678.977647836,0.0,1.0
2015-10-09,12.97,13.03,12.8101,12.96,29311,3.99358780695678,4.01206238432127,3.94435305828042,3.99050871072937,95193.5173023515,0.0,1.0
2015-10-12,12.94,12.99,12.91,12.94,16316,3.98435051827454,3.99974599941161,3.9751132295923,3.98435051827454,52989.5748457973,0.0,1.0
2015-10-13,12.94,13.07,12.9,12.97,41190,3.98435051827454,4.02437876923093,3.97203413336488,3.99358780695678,133773.019606423,0.0,1.0
2015-10-14,12.82,12.88,12.78,12.82,52922,3.98281097016083,4.00145127111322,3.97038410285924,3.98281097016083,170347.035067196,0.115,1.0
2015-10-15,13.05,13.05,12.77,12.81,221264,4.054265457145,4.054265457145,3.96727738603384,3.97970425333544,712211.676941688,0.0,1.0
2015-10-16,13.1,13.15,13.03,13.08,73628,4.06979904127199,4.08533262539898,4.0480520234942,4.06358560762119,236996.173574837,0.0,1.0
2015-10-19,13.24,13.25,13.05,13.1,71284,4.11329307682757,4.11639979365297,4.054265457145,4.06979904127199,229451.231014134,0.0,1.0
2015-10-20,13.19,13.299,13.14,13.2,70527,4.09775949270058,4.13162270609742,4.08222590857358,4.10086620952598,227014.575076228,0.0,1.0
2015-10-21,13.09,13.26,13.09,13.17,27225,4.06669232444659,4.11950651047837,4.06669232444659,4.09154605904978,87632.7052965574,0.0,1.0
2015-10-22,13.18,13.2,13.09,13.12,48119,4.09465277587518,4.10086620952598,4.06669232444659,4.07601247492279,154886.984248486,0.0,1.0
2015-10-23,13.09,13.211,13.08,13.21,38212,4.06669232444659,4.10428359803391,4.06358560762119,4.10397292635137,122998.014133776,0.0,1.0
2015-10-26,12.89,13.01,12.84,13.01,83598,4.00455798793862,4.0418385898434,3.98902440381163,4.0418385898434,269087.930115027,0.0,1.0
2015-10-27,12.824,12.93,12.82,12.92,72136,3.98405365689099,4.01698485524022,3.98281097016083,4.01387813841482,232193.676006335,0.0,1.0
2015-10-28,12.82,12.85,12.76,12.77,95530,3.98281097016083,3.99213112063703,3.96417066920844,3.96727738603384,307495.03533444,0.0,1.0
2015-10-29,12.82,12.82,12.69,12.77,44860,3.98281097016083,3.98281097016083,3.94242365143065,3.96727738603384,144396.810270103,0.0,1.0
2015-10-30,12.9211,12.94,12.76,12.79,53305,4.01421987726561,4.02009157206562,3.96417066920844,3.97349081968464,171579.847780826,0.0,1.0
2015-11-02,13.0,13.0,12.9,12.94,102960,4.03873187301801,4.03873187301801,4.00766470476402,4.02009157206562,331410.958212435,0.0,1.0
2015-11-03,12.88,13.07,12.76,12.95,480469,4.00145127111322,4.0604788907958,3.96417066920844,4.02319828889101,1546549.06450438,0.0,1.0
2015-11-04,12.82,12.9,12.76,12.9,94477,3.98281097016083,4.00766470476402,3.96417066920844,4.00766470476402,304105.605079995,0.0,1.0
2015-11-05,12.86,12.89,12.7845,12.85,118549,3.99523783746243,4.00455798793862,3.97178212543067,3.99213112063703,381589.332606118,0.0,1.0
2015-11-06,12.86,12.95,12.82,12.86,75003,3.99523783746243,4.02319828889101,3.98281097016083,3.99523783746243,241422.067781733,0.0,1.0
2015-11-09,12.72,12.88,12.7,12.88,97262,3.95174380190685,4.00145127111322,3.94553036825605,4.00145127111322,313070.052619055,0.0,1.0
2015-11-10,12.73,12.78,12.63,12.63,103440,3.95485051873225,3.97038410285924,3.92378335047826,3.92378335047826,332955.997644661,0.0,1.0
2015-11-11,12.66,12.76,12.66,12.7,49375,3.93310350095446,3.96417066920844,3.93310350095446,3.94553036825605,158929.837429477,0.0,1.0
2015-11-12,12.51,12.5699,12.44,12.56,84357,3.88650274857348,3.90511198235762,3.86475573079569,3.90203633270047,271531.023717234,0.0,1.0
2015-11-13,12.49,12.56,12.43,12.49,95959,3.88028931492268,3.90203633270047,3.86164901397029,3.88028931492268,308875.914326992,0.0,1.0
2015-11-16,12.51,12.54,12.44,12.46,259482,3.88650274857348,3.89582289904968,3.86475573079569,3.87096916444649,835229.004068367,0.0,1.0
2015-11-17,12.4,12.46,12.36,12.44,73641,3.88805610698618,3.9068692816974,3.87551399051203,3.90059822346033,234859.882386786,0.115,1.0
2015-11-18,12.44,12.48,12.37,12.37,117028,3.90059822346033,3.91314033993448,3.87864951963057,3.87864951963057,373232.062518988,0.0,1.0
2015-11-19,12.56,12.56,12.49,12.49,78300,3.93822457288278,3.93822457288278,3.91627586905302,3.91627586905302,249718.618580483,0.0,1.0
2015-11-20,12.48,12.56,12.48,12.52,88840,3.91314033993448,3.93822457288278,3.91314033993448,3.92568245640863,283333.359830014,0.0,1.0
2015-11-23,12.46,12.5,12.46,12.46,68792,3.9068692816974,3.91941139817155,3.9068692816974,3.9068692816974,219395.187859369,0.0,1.0
2015-11-24,12.43,12.5,12.41,12.46,107534,3.89746269434179,3.91941139817155,3.89119163610472,3.9068692816974,342953.281359306,0.0,1.0
2015-11-25,12.45,12.46,12.43,12.43,56227,3.90373375257887,3.9068692816974,3.89746269434179,3.89746269434179,179322.206474136,0.0,1.0
2015-11-27,12.4801,12.52,12.4,12.41,23217,3.91317169522566,3.92568245640863,3.88805610698618,3.89119163610472,74044.9191262207,0.0,1.0
2015-11-30,12.5,12.55,12.45,12.5,79571,3.91941139817155,3.93508904376424,3.90373375257887,3.91941139817155,253772.160907633,0.0,1.0
2015-12-01,12.72,12.72,12.5,12.52,325692,3.98839303877937,3.98839303877937,3.91941139817155,3.92568245640863,1038714.64013684,0.0,1.0
2015-12-02,12.71,12.76,12.66,12.71,126814,3.98525750966084,4.00093515525352,3.96957986406815,3.98525750966084,404442.105959966,0.0,1.0
2015-12-03,12.5,12.66,12.5,12.66,75039,3.91941139817155,3.96957986406815,3.91941139817155,3.96957986406815,239318.460021212,0.0,1.0
2015-12-04,12.66,12.75,12.41,12.46,215683,3.96957986406815,3.99779962613498,3.89119163610472,3.9068692816974,687867.954167233,0.0,1.0
2015-12-07,12.46,12.67,12.4504,12.62,105857,3.9068692816974,3.97271539318669,3.90385917374361,3.957037747594,337604.901750629,0.0,1.0
2015-12-08,12.48,12.52,12.29,12.3,155618,3.91314033993448,3.92568245640863,3.85356528668227,3.85670081580081,496305.389351949,0.0,1.0
2015-12-09,12.46,12.54,12.4071,12.43,112123,3.9068692816974,3.9319535146457,3.89028233266034,3.89746269434179,357588.769745843,0.0,1.0
2015-12-10,12.38,12.45,12.36,12.43,101810,3.88178504874911,3.90373375257887,3.87551399051203,3.89746269434179,324697.989242388,0.0,1.0
2015-12-11,12.26,12.37,12.21,12.37,122165,3.84415869932666,3.87864951963057,3.82848105373397,3.87864951963057,389615.26231015,0.0,1.0
2015-12-14,12.19,12.279,12.12,12.22,132810,3.8222099954969,3.85011620465188,3.80026129166714,3.83161658285251,423564.875270421,0.0,1.0
2015-12-15,12.4,12.41,12.2,12.27,145298,3.88805610698618,3.89119163610472,3.82534552461544,3.8472942284452,463392.284067778,0.0,1.0
2015-12-16,12.47,12.5,12.34,12.42,125626,3.94606339567912,3.95555673183552,3.90492560566803,3.93024116875178,396992.157225694,0.115,1.0
2015-12-17,12.52,12.53,12.39,12.43,109850,3.96188562260646,3.96505006799193,3.92074783259537,3.93340561413725,347138.239466691,0.0,1.0
2015-12-18,12.56,12.61,12.48,12.48,143934,3.97454340414834,3.99036563107568,3.94922784106459,3.94922784106459,454847.477099668,0.0,1.0
2015-12-21,12.56,12.58,12.4801,12.56,135606,3.97454340414834,3.98087229491927,3.94925948551844,3.97454340414834,428530.069195448,0.0,1.0
2015-12-22,12.61,12.7,12.5,12.61,89810,3.99036563107568,4.01884563954489,3.95555673183552,3.99036563107568,283809.606613595,0.0,1.0
2015-12-23,12.79,12.79,12.58,12.6,85054,4.04732564801411,4.04732564801411,3.98087229491927,3.98720118569021,268780.116700955,0.0,1.0
2015-12-24,12.88,12.93,12.66,12.81,71892,4.07580565648332,4.09162788341067,4.00618785800302,4.05365453878505,227186.730193349,0.0,1.0
2015-12-28,12.69,12.86,12.62,12.83,92915,4.01568119415942,4.06947676571239,3.99353007646115,4.05998342955598,293621.752572122,0.0,1.0
2015-12-29,12.68,12.83,12.56,12.82,54942,4.01251674877396,4.05998342955598,3.97454340414834,4.05681898417051,173622.841627482,0.0,1.0
2015-12-30,12.56,12.69,12.55,12.63,86062,3.97454340414834,4.01568119415942,3.97137895876287,3.99669452184661,271965.509012128,0.0,1.0
2015-12-31,12.53,12.6,12.47,12.57,81027,3.96505006799193,3.98720118569021,3.94606339567912,3.9777078495338,256054.348013359,0.0,1.0
2016-01-04,12.4,12.46,12.25,12.3,50275,3.92391227798084,3.94289895029365,3.87644559719881,3.89226782412616,158874.601631205,0.0,1.0
2016-01-05,12.21,12.49,12.2,12.41,51119,3.86378781565694,3.95239228645006,3.86062337027147,3.92707672336631,161541.735669529,0.0,1.0
2016-01-06,12.17,12.24,12.05,12.09,54655,3.85113003411507,3.87328115181335,3.81315668948945,3.82581447103132,172715.889649995,0.0,1.0
2016-01-07,11.94,12.04,11.801,11.91,75282,3.77834779024929,3.80999224410398,3.73436199939128,3.76885445409289,237899.507906522,0.0,1.0
2016-01-08,11.755,11.97,11.75,11.96,40485,3.71980555061813,3.7878411264057,3.71822332792539,3.78467668102023,127937.110831215,0.0,1.0
2016-01-11,11.63,11.8,11.62,11.78,48509,3.68024998329977,3.73404555485274,3.6770855379143,3.7277166640818,153293.844863812,0.0,1.0
2016-01-12,11.68,11.76,11.57,11.71,67608,3.69607221022711,3.72138777331086,3.66126331098696,3.70556554638352,213648.812870861,0.0,1.0
2016-01-13,11.29,11.61,11.29,11.56,47220,3.60904996212673,3.71134367230216,3.60904996212673,3.69536028008725,147715.827044369,0.115,1.0
2016-01-14,11.3699,11.4,11.26,11.28,47960,3.63459142288616,3.64421342499954,3.59945992679779,3.60585328368375,150030.729882422,0.0,1.0
2016-01-15,10.79,11.24,10.75,11.04,176502,3.44921603997763,3.59306656991182,3.4364293262057,3.52913300105218,552141.865840434,0.0,1.0
2016-01-19,10.8,10.99,10.715,10.87,70692,3.45241271842061,3.51314960883727,3.42524095165526,3.47478946752149,221142.042469728,0.0,1.0
2016-01-20,10.43,10.7,10.26,10.62,101601,3.33413561603028,3.42044593399079,3.27979208249958,3.39487250644694,317833.031417513,0.0,1.0
2016-01-21,10.53,10.606,10.445,10.49,59568,3.3661024004601,3.39039715662676,3.33893063369475,3.35331568668817,186343.421969059,0.0,1.0
2016-01-22,10.83,10.83,10.535,10.6,49237,3.46200275374956,3.46200275374956,3.36770073968159,3.38847914956097,154025.501401601,0.0,1.0
2016-01-25,10.65,10.81,10.56,10.73,42623,3.40446254177588,3.45560939686359,3.37569243578904,3.43003596931974,133335.275224739,0.0,1.0
2016-01-26,10.7689,10.79,10.51,10.55,66629,3.44247104846294,3.44921603997763,3.35970904357413,3.37249575734606,208431.974589989,0.0,1.0
2016-01-27,10.67,10.83,10.57,10.82,39894,3.41085589866185,3.46200275374956,3.37888911423203,3.45880607530658,124798.288947651,0.0,1.0
2016-01-28,10.86,10.86,10.63,10.69,46259,3.4715927890785,3.4715927890785,3.39806918488992,3.41724925554781,144709.58160198,0.0,1.0
2016-01-29,11.0,11.12,10.8,10.94,56741,3.51634628728025,3.55470642859604,3.45241271842061,3.49716621662236,177499.867478284,0.0,1.0
2016-02-01,11.05,11.1,10.85,11.01,74738,3.53232967949516,3.54831307171007,3.46839611063552,3.51954296572324,233798.930149133,0.0,1.0
2016-02-02,10.82,11.03,10.82,10.94,38088,3.45880607530658,3.5259363226092,3.45880607530658,3.49716621662236,119148.674723971,0.0,1.0
2016-02-03,10.96,10.96,10.73,10.95,68857,3.50355957350833,3.50355957350833,3.43003596931974,3.50036289506534,215401.709080773,0.0,1.0
2016-02-04,10.89,10.9699,10.78,10.85,43602,3.48118282440745,3.50672428516688,3.44601936153465,3.46839611063552,136397.82911454,0.0,1.0
2016-02-05,10.62,10.9,10.61,10.9,47361,3.39487250644694,3.48437950285043,3.39167582800395,3.48437950285043,148156.90988243,0.0,1.0
2016-02-08,10.28,10.55,10.25,10.55,45282,3.28618543938555,3.37249575734606,3.2765954040566,3.37249575734606,141653.284206335,0.0,1.0
2016-02-09,10.28,10.3589,10.19,10.19,28620,3.28618543938555,3.31140723230067,3.25741533339871,3.25741533339871,89530.4313852148,0.0,1.0
2016-02-10,10.28,10.41,10.28,10.41,34162,3.28618543938555,3.32774225914431,3.28618543938555,3.32774225914431,106867.17669398,0.0,1.0
2016-02-11,10.12,10.231,10.05,10.19,50325,3.23503858429783,3.27052171501493,3.21266183519696,3.25741533339871,157429.034222954,0.0,1.0
2016-02-12,10.25,10.29,10.144,10.27,45315,3.2765954040566,3.28938211782853,3.24271061256099,3.28298876094256,141756.516359924,0.0,1.0
2016-02-16,10.37,10.43,10.29,10.31,29185,3.31495554537238,3.33413561603028,3.28938211782853,3.29577547471449,91297.8909845388,0.0,1.0
2016-02-17,10.36,10.45,10.3511,10.39,33846,3.3485206690237,3.37761013429514,3.34564404412463,3.35821715744751,104716.259703493,0.115,1.0
2016-02-18,10.32,10.43,10.27,10.36,18751,3.33559201779194,3.37114580867926,3.31943120375225,3.3485206690237,58013.7855492585,0.0,1.0
2016-02-19,10.33,10.35,10.26,10.33,20531,3.33882418059988,3.34528850621576,3.31619904094432,3.33882418059988,63520.9338761573,0.0,1.0
2016-02-22,10.41,10.45,10.385,10.45,12860,3.36468148306339,3.37761013429514,3.35660107604354,3.37761013429514,39787.5997100668,0.0,1.0
2016-02-23,10.3399,10.41,10.28,10.39,35837,3.34202402177974,3.36468148306339,3.32266336656019,3.35821715744751,110876.221680378,0.0,1.0
2016-02-24,10.27,10.3,10.1,10.22,160209,3.31943120375225,3.32912769217607,3.26448443601731,3.30327038971257,495671.194552885,0.0,1.0
2016-02-25,10.366,10.366,10.19,10.32,52913,3.35045996670846,3.35045996670846,3.29357390128875,3.33559201779194,163707.718775954,0.0,1.0
2016-02-26,10.52,10.5789,10.44,10.46,42068,3.4002352739507,3.41927271288946,3.3743779714872,3.38084229710308,130154.334728079,0.0,1.0
2016-02-29,10.48,10.575,10.47,10.51,38264,3.38730662271895,3.41801216939436,3.38407445991101,3.39700311114276,118385.125606998,0.0,1.0
2016-03-01,10.67,10.7199,10.52,10.53,50869,3.44871771606977,3.46484620848138,3.4002352739507,3.40346743675864,157383.779910684,0.0,1.0
2016-03-02,10.72,10.74,10.66,10.66,20755,3.46487853010946,3.47134285572534,3.44548555326183,3.44548555326183,64213.9682723513,0.0,1.0
2016-03-03,10.78,10.86,10.73,10.73,34587,3.48427150695709,3.51012880942059,3.4681106929174,3.4681106929174,107008.842237331,0.0,1.0
2016-03-04,10.89,10.92,10.79,10.81,31486,3.51982529784441,3.52952178626822,3.48750366976503,3.4939679953809,97414.6473150205,0.0,1.0
2016-03-07,10.84,10.86,10.75,10.81,29767,3.50366448380472,3.51012880942059,3.47457501853328,3.4939679953809,92096.2271049423,0.0,1.0
2016-03-08,10.76,10.796,10.69,10.75,49471,3.47780718134121,3.48944296744979,3.45518204168565,3.47457501853328,153058.50274158,0.0,1.0
2016-03-09,10.697,10.87,10.66,10.75,52893,3.4574445556512,3.51336097222853,3.44548555326183,3.47457501853328,163645.840704865,0.0,1.0
2016-03-10,10.71,10.77,10.66,10.74,36434,3.46164636730152,3.48103934414915,3.44548555326183,3.47134285572534,112723.282102378,0.0,1.0
2016-03-11,10.93,10.98,10.76,10.76,53870,3.53275394907616,3.54891476311585,3.47780718134121,3.47780718134121,166668.58447755,0.0,1.0
2016-03-14,10.85,10.942,10.84,10.91,25646,3.50689664661265,3.53663254444568,3.50366448380472,3.52628962346028,79346.2505571054,0.0,1.0
2016-03-15,10.77,10.889,10.7,10.83,27669,3.48103934414915,3.51950208156361,3.45841420449359,3.50043232099678,85605.2174477325,0.0,1.0
2016-03-16,10.69,10.75,10.64,10.64,36587,3.49235191397693,3.51195351499084,3.47601724646535,3.47601724646535,111991.872421189,0.115,1.0
2016-03-17,10.85,10.87,10.65,10.65,96867,3.54462285001401,3.55115671701864,3.47928417996767,3.47928417996767,296507.412628073,0.0,1.0
2016-03-18,10.9,10.92,10.8,10.84,28669,3.56095751752559,3.56749138453023,3.52828818250242,3.54135591651169,87755.0766786856,0.0,1.0
2016-03-21,10.81,10.93,10.78,10.93,31738,3.53155511600474,3.57075831803254,3.52175431549779,3.57075831803254,97149.207284109,0.0,1.0
2016-03-22,10.85,10.86,10.75,10.75,36360,3.54462285001401,3.54788978351632,3.51195351499084,3.51195351499084,111297.03121968,0.0,1.0
2016-03-23,10.7,10.84,10.68,10.84,196449,3.49561884747925,3.54135591651169,3.48908498047462,3.54135591651169,601325.370904151,0.0,1.0
2016-03-24,10.69,10.7,10.5,10.68,87102,3.49235191397693,3.49561884747925,3.43028017743291,3.48908498047462,266616.997065362,0.0,1.0
2016-03-28,10.74,10.79,10.63,10.72,43347,3.50868658148852,3.5250212490001,3.47275031296303,3.50215271448389,132684.05974366,0.0,1.0
2016-03-29,10.82,10.85,10.6201,10.66,48901,3.53482204950706,3.54462285001401,3.46951604879574,3.48255111346998,149684.71187221,0.0,1.0
2016-03-30,10.87,10.936,10.785,10.92,152567,3.55115671701864,3.57271847813393,3.52338778224895,3.56749138453023,467003.689826538,0.0,1.0
2016-03-31,10.88,10.94,10.83,10.9,36001,3.55442365052096,3.57402525153486,3.53808898300937,3.56095751752559,110198.141389981,0.0,1.0
2016-04-01,10.96,10.965,10.79,10.79,84009,3.58055911853949,3.58219258529065,3.5250212490001,3.5250212490001,257149.403072995,0.0,1.0
2016-04-04,10.76,10.91,10.75,10.91,71093,3.51522044849315,3.56422445102791,3.51195351499084,3.56422445102791,217613.85699947,0.0,1.0
2016-04-05,10.53,10.69,10.37,10.69,393270,3.44008097793986,3.49235191397693,3.38781004190279,3.49235191397693,1203789.42430593,0.0,1.0
2016-04-06,10.7,10.7,10.52,10.58,217267,3.49561884747925,3.49561884747925,3.43681404443754,3.45641564545145,665048.737128884,0.0,1.0
2016-04-07,10.63,10.72,10.6,10.66,101745,3.47275031296303,3.50215271448389,3.46294951245608,3.48255111346998,311438.846024377,0.0,1.0
2016-04-08,10.64,10.77,10.52,10.75,82682,3.47601724646535,3.51848738199547,3.43681404443754,3.51195351499084,253087.4899699,0.0,1.0
2016-04-11,10.67,10.8,10.67,10.67,79527,3.4858180469723,3.52828818250242,3.4858180469723,3.4858180469723,243430.115561262,0.0,1.0
2016-04-12,10.69,10.8,10.65,10.72,109612,3.49235191397693,3.52828818250242,3.47928417996767,3.50215271448389,335519.532069625,0.0,1.0
2016-04-13,10.71,10.71,10.59,10.64,52163,3.53645551625821,3.53645551625821,3.49683136481554,3.51334142791666,157973.351405563,0.115,1.0
2016-04-14,10.72,10.76,10.59,10.72,97132,3.53975752887844,3.55296557935933,3.49683136481554,3.53975752887844,294159.990198515,0.0,1.0
2016-04-15,10.73,10.76,10.66,10.75,67267,3.54305954149866,3.55296557935933,3.5199454531571,3.5496635667391,203715.151141575,0.0,1.0
2016-04-18,10.79,10.79,10.72,10.75,57928,3.56287161721999,3.56287161721999,3.53975752887844,3.5496635667391,175432.400364654,0.0,1.0
2016-04-19,10.77,10.8399,10.73,10.83,174412,3.55626759197955,3.5793486601949,3.54305954149866,3.57607966770088,528199.071474935,0.0,1.0
2016-04-20,10.81,10.82,10.74,10.81,82152,3.56947564246044,3.57277765508066,3.54636155411888,3.56947564246044,248793.719009064,0.0,1.0
2016-04-21,10.8,10.85,10.76,10.82,68188,3.56617362984022,3.58268369294133,3.55296557935933,3.57277765508066,206504.359136601,0.0,1.0
2016-04-22,10.85,10.85,10.78,10.81,74550,3.58268369294133,3.58268369294133,3.55956960459977,3.56947564246044,225771.396340025,0.0,1.0
2016-04-25,10.8,10.85,10.75,10.85,53720,3.56617362984022,3.58268369294133,3.5496635667391,3.58268369294133,162688.657429727,0.0,1.0
2016-04-26,10.89,10.89,10.78,10.78,94394,3.59589174342222,3.59589174342222,3.55956960459977,3.55956960459977,285868.077613954,0.0,1.0
2016-04-27,10.98,10.98,10.89,10.91,53774,3.62560985700422,3.62560985700422,3.59589174342222,3.60249576866266,162852.194054842,0.0,1.0
2016-04-28,10.95,11.01,10.89,10.98,81280,3.61570381914355,3.63551589486489,3.59589174342222,3.62560985700422,246152.905359051,0.0,1.0
2016-04-29,10.83,10.95,10.75,10.94,63904,3.57607966770088,3.61570381914355,3.5496635667391,3.61240180652333,193530.453544104,0.0,1.0
2016-05-02,10.82,10.9,10.81,10.85,88626,3.57277765508066,3.59919375604244,3.56947564246044,3.58268369294133,268399.943286801,0.0,1.0
2016-05-03,10.71,10.82,10.66,10.73,46259,3.53645551625821,3.57277765508066,3.5199454531571,3.54305954149866,140093.3470596,0.0,1.0
2016-05-04,10.63,10.6852,10.511,10.63,42678,3.51003941529643,3.52826652496006,3.47074546511579,3.51003941529643,129248.446049626,0.0,1.0
2016-05-05,10.53,10.64,10.515,10.61,47362,3.47701928909421,3.51334142791666,3.47206627016388,3.50343539005599,143433.734050386,0.0,1.0
2016-05-06,10.6,10.667,10.55,10.55,61560,3.50013337743577,3.52225686199126,3.48362331433466,3.48362331433466,186431.752631682,0.0,1.0
2016-05-09,10.66,10.67,10.56,10.56,102635,3.5199454531571,3.52324746577732,3.48692532695488,3.48692532695488,310825.583680194,0.0,1.0
2016-05-10,10.86,10.87,10.64,10.65,94893,3.58598570556155,3.58928771818177,3.51334142791666,3.51664344053688,287379.277168262,0.0,1.0
2016-05-11,10.91,10.94,10.81,10.81,236340,3.60249576866266,3.61240180652333,3.56947564246044,3.56947564246044,715745.29592222,0.0,1.0
2016-05-12,10.8,10.96,10.75,10.96,42566,3.56617362984022,3.61900583176377,3.5496635667391,3.61900583176377,128909.258975312,0.0,1.0
2016-05-13,10.77,10.84,10.74,10.8,27461,3.55626759197955,3.57938168032111,3.54636155411888,3.56617362984022,83164.4307832786,0.0,1.0
2016-05-16,10.78,10.79,10.67,10.67,100300,3.59754274973233,3.60087998790462,3.5608331298371,3.5608331298371,300547.922628702,0.115,1.0
2016-05-17,10.67,10.7399,10.59,10.73,40267,3.5608331298371,3.58416042466143,3.53413522445875,3.58085655887086,120659.653045762,0.0,1.0
2016-05-18,10.65,10.75,10.63,10.65,49658,3.55415865349251,3.58753103521545,3.54748417714793,3.55415865349251,148799.688353899,0.0,1.0
2016-05-19,10.57,10.6,10.5,10.57,96288,3.52746074811417,3.53747246263105,3.50410008090811,3.52746074811417,288526.005723554,0.0,1.0
2016-05-20,10.64,10.67,10.56,10.56,114617,3.55082141532022,3.5608331298371,3.52412350994187,3.52412350994187,343448.6664799,0.0,1.0
2016-05-23,10.68,10.75,10.635,10.68,85445,3.56417036800939,3.58753103521545,3.54915279623407,3.56417036800939,256035.06728823,0.0,1.0
2016-05-24,10.77,10.79,10.6994,10.7,59152,3.59420551156003,3.60087998790462,3.57064461006364,3.57084484435398,177248.362107009,0.0,1.0
2016-05-25,10.86,10.89,10.755,10.79,33732,3.62424065511068,3.63425236962756,3.58919965430159,3.60087998790462,101077.592483663,0.0,1.0
2016-05-26,10.85,10.87,10.8,10.84,44839,3.62090341693838,3.62757789328297,3.60421722607692,3.61756617876609,134359.604214839,0.0,1.0
2016-05-27,10.82,10.869,10.81,10.82,35772,3.6108917024215,3.62724416946574,3.60755446424921,3.6108917024215,107190.431587975,0.0,1.0
2016-05-31,10.83,10.92,10.77,10.87,23692,3.6142289405938,3.64426408414444,3.59420551156003,3.62757789328297,70992.8353232223,0.0,1.0
2016-06-01,10.87,10.9,10.581,10.84,65282,3.62757789328297,3.63758960779985,3.53113171010369,3.61756617876609,195616.844317517,0.0,1.0
2016-06-02,10.89,10.92,10.75,10.86,40900,3.63425236962756,3.64426408414444,3.58753103521545,3.62424065511068,122556.431061953,0.0,1.0
2016-06-03,10.88,10.89,10.84,10.88,75679,3.63091513145526,3.63425236962756,3.61756617876609,3.63091513145526,226771.348321212,0.0,1.0
2016-06-06,10.97,11.06,10.84,10.87,97652,3.6609502750059,3.69098541855654,3.61756617876609,3.62757789328297,292613.217752124,0.0,1.0
2016-06-07,10.91,10.97,10.88,10.93,81303,3.64092684597214,3.6609502750059,3.63091513145526,3.64760132231673,243623.60671467,0.0,1.0
2016-06-08,10.98,10.98,10.9,10.93,90500,3.6642875131782,3.6642875131782,3.63758960779985,3.64760132231673,271182.323009945,0.0,1.0
2016-06-09,10.97,11.02,10.91,10.91,82639,3.6609502750059,3.67763646586737,3.64092684597214,3.64092684597214,247626.917030043,0.0,1.0
2016-06-10,10.85,10.916,10.85,10.9,37371,3.62090341693838,3.64292918887552,3.62090341693838,3.63758960779985,111981.818709444,0.0,1.0
2016-06-13,10.75,10.89,10.73,10.82,32059,3.58753103521545,3.63425236962756,3.58085655887086,3.6108917024215,96064.465120175,0.0,1.0
2016-06-14,10.75,10.785,10.69,10.75,32634,3.58753103521545,3.59921136881848,3.56750760618169,3.58753103521545,97787.4467304592,0.0,1.0
2016-06-15,10.65,10.7,10.618,10.67,44495,3.59253689247389,3.60940326286109,3.58174241542608,3.59928344062877,131904.490944193,0.115,1.0
2016-06-16,10.55,10.65,10.45,10.57,98221,3.55880415169949,3.59253689247389,3.52507141092508,3.56555069985437,291174.087089101,0.0,1.0
2016-06-17,10.54,10.57,10.53,10.53,38960,3.55543087762204,3.56555069985437,3.5520576035446,3.5520576035446,115496.099947989,0.0,1.0
2016-06-20,10.54,10.63,10.515,10.57,83901,3.55543087762204,3.58579034431901,3.54699769242844,3.56555069985437,248722.748504522,0.0,1.0
2016-06-21,10.56,10.56,10.5,10.54,41349,3.56217742577693,3.56217742577693,3.54193778131228,3.55543087762204,122578.240162971,0.0,1.0
2016-06-22,10.59,10.63,10.53,10.53,33231,3.57229724800925,3.58579034431901,3.5520576035446,3.5520576035446,98512.6000352054,0.0,1.0
2016-06-23,10.64,10.67,10.63,10.63,31720,3.58916361839645,3.59928344062877,3.58579034431901,3.58579034431901,94033.272339584,0.0,1.0
2016-06-24,10.36,10.49,10.26,10.43,570585,3.49471194422812,3.53856450723484,3.46097920345372,3.5183248627702,1691487.22250572,0.0,1.0
2016-06-27,10.24,10.32,10.16,10.31,75190,3.45423265529884,3.48121884791836,3.42724646267932,3.47784557384092,222899.172358554,0.0,1.0
2016-06-28,10.39,10.4,10.3,10.33,42449,3.50483176646044,3.50820504053788,3.47447229976348,3.4845921219958,125839.167009552,0.0,1.0
2016-06-29,10.64,10.64,10.45,10.47,119004,3.58916361839645,3.58916361839645,3.52507141092508,3.53181795907996,352784.853136817,0.0,1.0
2016-06-30,10.71,10.74,10.6029,10.68,66862,3.61277653693853,3.62289635917085,3.57664877156914,3.60265671470621,198210.991650986,0.0,1.0
2016-07-01,10.73,10.79,10.7,10.71,83936,3.61952308509341,3.63976272955805,3.60940326286109,3.61277653693853,248826.505267822,0.0,1.0
2016-07-05,10.64,10.67,10.6,10.66,58358,3.58916361839645,3.59928344062877,3.57567052208669,3.59591016655133,173001.062647965,0.0,1.0
2016-07-06,10.66,10.68,10.6,10.63,61404,3.59591016655133,3.60265671470621,3.57567052208669,3.58579034431901,182030.865534042,0.0,1.0
2016-07-07,10.72,10.76,10.68,10.7,58669,3.61614981101597,3.62964290732573,3.60265671470621,3.60940326286109,173923.015601862,0.0,1.0
2016-07-08,10.82,10.855,10.73,10.76,150819,3.64988255179037,3.66168901106141,3.61952308509341,3.62964290732573,447099.750976789,0.0,1.0
2016-07-11,10.88,10.9,10.82,10.89,48449,3.67012219625501,3.67686874440989,3.64988255179037,3.67349547033245,143626.040718175,0.0,1.0
2016-07-12,10.92,10.96,10.9,10.91,62939,3.68361529256478,3.69710838887454,3.67686874440989,3.68024201848734,186581.340724498,0.0,1.0
2016-07-13,10.9,10.9301,10.88,10.91,134905,3.67686874440989,3.68702229938299,3.67012219625501,3.68024201848734,399923.032943619,0.0,1.0
2016-07-14,10.8289,10.8899,10.82,10.83,98652,3.69167741760986,3.71247291137877,3.688643320978,3.69205241831717,289378.65418687,0.115,1.0
2016-07-15,10.88,10.89,10.84,10.88,83961,3.709097905013,3.71250700235216,3.69546151565633,3.709097905013,246285.135467946,0.0,1.0
2016-07-18,10.86,10.9,10.85,10.87,45086,3.70227971033466,3.71591609969133,3.6988706129955,3.70568880767383,132252.017218802,0.0,1.0
2016-07-19,10.96,11.0,10.85,10.87,94199,3.73637068372633,3.75000707308299,3.6988706129955,3.70568880767383,276316.545490704,0.0,1.0
2016-07-20,11.01,11.05,10.916,10.99,104180,3.75341617042216,3.76705255977883,3.721370655434,3.74659797574383,305594.090268703,0.0,1.0
2016-07-21,11.06,11.07,10.97,11.01,103180,3.77046165711799,3.77387075445716,3.73977978106549,3.75341617042216,302660.762468082,0.0,1.0
2016-07-22,11.16,11.17,11.09,11.09,48941,3.80455263050966,3.80796172784882,3.78068894913549,3.78068894913549,143559.995890196,0.0,1.0
2016-07-25,11.14,11.2,11.11,11.18,144271,3.79773443583132,3.81818901986632,3.78750714381382,3.81137082518799,423194.135123403,0.0,1.0
2016-07-26,11.03,11.1818,10.99,11.18,99218,3.76023436510049,3.81198446270904,3.74659797574383,3.81137082518799,291038.917722022,0.0,1.0
2016-07-27,11.01,11.069,10.96,11.06,79252,3.75341617042216,3.77352984472324,3.73637068372633,3.77046165711799,232472.094854821,0.0,1.0
2016-07-28,11.04,11.08,10.9757,11.01,79871,3.76364346243966,3.77727985179632,3.74172296654882,3.75341617042216,234287.824763406,0.0,1.0
2016-07-29,11.08,11.1,11.0116,11.07,108591,3.77727985179632,3.78409804647466,3.75396162599643,3.77387075445716,318532.999197243,0.0,1.0
2016-08-01,11.2,11.21,11.03,11.11,109801,3.81818901986632,3.82159811720549,3.76023436510049,3.78750714381382,322082.325835994,0.0,1.0
2016-08-02,11.06,11.2,11.03,11.2,60873,3.77046165711799,3.81818901986632,3.76023436510049,3.81818901986632,178560.463207207,0.0,1.0
2016-08-03,11.18,11.18,11.081,11.09,113390,3.81137082518799,3.81137082518799,3.77762076153024,3.78068894913549,332610.039312423,0.0,1.0
2016-08-04,11.18,11.22,11.1201,11.22,108921,3.81137082518799,3.82500721454465,3.79095033212638,3.82500721454465,319500.997371448,0.0,1.0
2016-08-05,11.25,11.29,11.12,11.23,74882,3.83523450656215,3.84887089591882,3.79091624115299,3.82841631188382,219653.452366107,0.0,1.0
2016-08-08,11.3,11.37,11.1,11.26,161264,3.85227999325798,3.87614367463215,3.78409804647466,3.83864360390132,473040.174439357,0.0,1.0
2016-08-09,11.2,11.38,11.19,11.29,151442,3.81818901986632,3.87955277197132,3.81477992252715,3.84887089591882,444229.028781656,0.0,1.0
2016-08-10,11.2899,11.31,11.21,11.23,116072,3.84883680494543,3.85568909059715,3.82159811720549,3.82841631188382,340477.224473689,0.0,1.0
2016-08-11,11.37,11.39,11.24,11.3,110974,3.87614367463215,3.88296186931048,3.83182540922299,3.85227999325798,325523.119346123,0.0,1.0
2016-08-12,11.34,11.41,11.3299,11.34,70037,3.86591638261465,3.88978006398881,3.86247319430209,3.86591638261465,205441.479172098,0.0,1.0
2016-08-15,11.45,11.51,11.36,11.39,113127,3.90341645334548,3.92387103738048,3.87273457729298,3.88296186931048,331838.57410086,0.0,1.0
2016-08-16,11.47,11.48,11.38,11.43,90509,3.91023464802381,3.91364374536298,3.87955277197132,3.89659825866715,265492.565906413,0.0,1.0
2016-08-17,11.27,11.37,11.24,11.36,162386,3.87576867392484,3.91015881300137,3.86545163220188,3.90671979909372,472187.680423852,0.0989,1.0
2016-08-18,11.37,11.44,11.25,11.3,97041,3.91015881300137,3.93423191035494,3.86889064610953,3.8860857156478,282176.817558232,0.0,1.0
2016-08-19,11.39,11.4,11.34,11.36,40995,3.91703684081668,3.92047585472433,3.89984177127841,3.90671979909372,119205.682503269,0.0,1.0
2016-08-22,11.44,11.4499,11.23,11.37,55723,3.93423191035494,3.93763653412352,3.86201261829423,3.91015881300137,162031.912333935,0.0,1.0
2016-08-23,11.46,11.5,11.41,11.47,55091,3.94110993817025,3.95486599380086,3.92391486863198,3.9445489520779,160194.176235823,0.0,1.0
2016-08-24,11.46,11.5,11.45,11.49,52634,3.94110993817025,3.95486599380086,3.93767092426259,3.9514269798932,153049.686373388,0.0,1.0
2016-08-25,11.459,11.47,11.4,11.41,54678,3.94076603677948,3.9445489520779,3.92047585472433,3.92391486863198,158993.250589431,0.0,1.0
2016-08-26,11.44,11.48,11.3801,11.47,29363,3.93423191035494,3.94798796598555,3.9136322170481,3.9445489520779,85382.0333051222,0.0,1.0
2016-08-29,11.47,11.4801,11.37,11.44,29434,3.9445489520779,3.94802235612463,3.91015881300137,3.93423191035494,85588.4878351315,0.0,1.0
2016-08-30,11.5108,11.54,11.48,11.49,74501,3.95858012882112,3.96862204943147,3.94798796598555,3.9514269798932,216634.773805977,0.0,1.0
2016-08-31,11.47,11.53,11.45,11.5,52070,3.9445489520779,3.96518303552382,3.93767092426259,3.95486599380086,151409.681374441,0.0,1.0
2016-09-01,11.46,11.4999,11.39,11.47,125131,3.94110993817025,3.95483160366178,3.91703684081668,3.9445489520779,363857.208374595,0.0,1.0
2016-09-02,11.53,11.6,11.4901,11.54,38670,3.96518303552382,3.98925613287739,3.95146137003228,3.96862204943147,112445.023598034,0.0,1.0
2016-09-06,11.57,11.58,11.53,11.57,59299,3.97893909115443,3.98237810506208,3.96518303552382,3.97893909115443,172430.241901728,0.0,1.0
2016-09-07,11.68,11.7,11.6,11.6,74823,4.01676824413861,4.02364627195392,3.98925613287739,3.98925613287739,217571.088716724,0.0,1.0
2016-09-08,11.74,11.75,11.681,11.7,41310,4.03740232758453,4.04084134149218,4.01711214552938,4.02364627195392,120121.642742043,0.0,1.0
2016-09-09,11.52,11.68,11.52,11.66,79062,3.96174402161616,4.01676824413861,3.96174402161616,4.0098902163233,229897.296501365,0.0,1.0
2016-09-12,11.57,11.6,11.45,11.47,39977,3.97893909115443,3.98925613287739,3.93767092426259,3.9445489520779,116245.531636375,0.0,1.0
2016-09-13,11.38,11.4867,11.38,11.47,46678,3.91359782690902,3.95029210530368,3.91359782690902,3.9445489520779,135730.76833486,0.0,1.0
2016-09-14,11.1799,11.33,11.1201,11.33,69323,3.87879500616357,3.93087124391393,3.85804777753286,3.93087124391393,199810.561390446,0.0989,1.0
2016-09-15,11.23,11.2799,11.1802,11.2,30840,3.8961768816552,3.9134893684223,3.87889908925035,3.88576857297758,88890.5228175545,0.0,1.0
2016-09-16,11.19,11.24,11.16,11.24,43910,3.88229913675171,3.89964631788107,3.87189082807409,3.89964631788107,126562.349446135,0.0,1.0
2016-09-19,11.31,11.34,11.23,11.26,88495,3.92393237146218,3.9343406801398,3.8961768816552,3.90658519033282,255070.259946157,0.0,1.0
2016-09-20,11.22,11.35,11.21,11.35,84996,3.89270744542933,3.93781011636567,3.88923800920345,3.93781011636567,244985.047905346,0.0,1.0
2016-09-21,11.28,11.31,11.215,11.26,101054,3.91352406278456,3.92393237146218,3.89097272731639,3.90658519033282,291269.22479913,0.0,1.0
2016-09-22,11.44,11.5,11.3578,11.36,124791,3.96903504239853,3.98985165975376,3.94051627662185,3.94127955259154,359686.680704457,0.0,1.0
2016-09-23,11.38,11.48,11.38,11.4,136581,3.94821842504329,3.98291278730202,3.94821842504329,3.95515729749504,393669.147112335,0.0,1.0
2016-09-26,11.33,11.43,11.3,11.3,68551,3.93087124391393,3.96556560617265,3.92046293523631,3.92046293523631,197585.416007334,0.0,1.0
2016-09-27,11.4,11.4772,11.33,11.36,166449,3.95515729749504,3.98194134515877,3.93087124391393,3.94127955259154,479758.062012293,0.0,1.0
2016-09-28,11.42,11.42,11.29,11.4,21631,3.96209616994678,3.96209616994678,3.91699349901043,3.95515729749504,62347.3054172025,0.0,1.0
2016-09-29,11.34,11.449,11.34,11.39,44222,3.9343406801398,3.97215753500181,3.9343406801398,3.95168786126916,127461.630999932,0.0,1.0
2016-09-30,11.38,11.39,11.32,11.38,31495,3.94821842504329,3.95168786126916,3.92740180768805,3.94821842504329,90778.4376179923,0.0,1.0
2016-10-03,11.37,11.41,11.27,11.32,58699,3.94474898881742,3.95862673372091,3.91005462655869,3.92740180768805,169188.871558613,0.0,1.0
2016-10-04,11.23,11.4,11.2,11.36,90553,3.8961768816552,3.95515729749504,3.88576857297758,3.94127955259154,261002.059426006,0.0,1.0
2016-10-05,11.23,11.25,11.18,11.22,94563,3.8961768816552,3.90311575410694,3.87882970052583,3.89270744542933,272560.133242426,0.0,1.0
2016-10-06,11.21,11.24,11.1,11.23,84883,3.88923800920345,3.89964631788107,3.85107421071885,3.8961768816552,244659.346573362,0.0,1.0
2016-10-07,11.15,11.17,11.05,11.17,39046,3.86842139184822,3.87536026429996,3.83372702958949,3.87536026429996,112542.780607465,0.0,1.0
2016-10-10,11.25,11.25,11.11,11.23,36755,3.90311575410694,3.90311575410694,3.85454364694472,3.8961768816552,105939.402274942,0.0,1.0
2016-10-11,11.14,11.26,11.0936,11.26,36136,3.86495195562234,3.90658519033282,3.84885377153429,3.90658519033282,104155.250730712,0.0,1.0
2016-10-12,11.1,11.16,11.03,11.15,46879,3.85107421071885,3.87189082807409,3.82678815713774,3.86842139184822,135119.935770562,0.0,1.0
2016-10-13,11.02,11.06,10.99,11.06,38004,3.82331872091187,3.83719646581536,3.81291041223425,3.83719646581536,109539.4108028,0.0,1.0
2016-10-14,11.05,11.07,10.98,11.07,17718,3.83372702958949,3.84066590204123,3.80944097600838,3.84066590204123,51068.8159300075,0.0,1.0
2016-10-17,10.79,10.91,10.79,10.91,71943,3.77783441199068,3.81984925253181,3.77783441199068,3.81984925253181,205478.823406386,0.0989,1.0
2016-10-18,10.82,10.86,10.79,10.86,46920,3.78833812212596,3.80234306897301,3.77783441199068,3.80234306897301,134009.791004373,0.0,1.0
2016-10-19,10.81,10.84,10.77,10.84,74898,3.7848368854142,3.79534059554948,3.77083193856715,3.79534059554948,213918.698351354,0.0,1.0
2016-10-20,10.83,10.83,10.78,10.82,16783,3.79183935883772,3.79183935883772,3.77433317527891,3.78833812212596,47934.4911003069,0.0,1.0
2016-10-21,10.7701,10.79,10.73,10.79,23241,3.77086695093427,3.77783441199068,3.75682699172011,3.77783441199068,66379.4022321535,0.0,1.0
2016-10-24,10.77,10.85,10.77,10.83,43785,3.77083193856715,3.79884183226124,3.77083193856715,3.79183935883772,125055.812001843,0.0,1.0
2016-10-25,10.73,10.7611,10.71,10.74,33522,3.75682699172011,3.76771583789369,3.74982451829658,3.76032822843187,95743.3123198764,0.0,1.0
2016-10-26,10.68,10.74,10.6,10.65,40495,3.7393208081613,3.76032822843187,3.71131091446721,3.72881709802601,115659.13228308,0.0,1.0
2016-10-27,10.64,10.6896,10.6226,10.68,40828,3.72531586131425,3.74268199540459,3.71922370943579,3.7393208081613,116610.224789569,0.0,1.0
2016-10-28,10.55,10.63,10.55,10.6,23190,3.6938047309084,3.72181462460249,3.6938047309084,3.71131091446721,66233.7394158443,0.0,1.0
2016-10-31,10.69,10.7,10.59,10.62,86769,3.74282204487306,3.74632328158482,3.70780967775545,3.71831338789073,247823.860947538,0.0,1.0
2016-11-01,10.61,10.71,10.5,10.71,63540,3.71481215117897,3.74982451829658,3.67629854734959,3.74982451829658,181478.732319222,0.0,1.0
2016-11-02,10.42,10.67,10.42,10.58,52822,3.6482886536555,3.73581957144954,3.6482886536555,3.70430844104368,150866.691825085,0.0,1.0
2016-11-03,10.43,10.51,10.39,10.47,76483,3.65178989036726,3.67979978406135,3.63778494352022,3.66579483721431,218445.670191549,0.0,1.0
2016-11-04,10.5,10.53,10.44,10.44,28985,3.67629854734959,3.68680225748488,3.65529112707902,3.65529112707902,82785.0339356727,0.0,1.0
2016-11-07,10.73,10.73,10.5599,10.57,55529,3.75682699172011,3.75682699172011,3.69727095525304,3.70080720433192,158598.24562408,0.0,1.0
2016-11-08,10.66,10.76,10.57,10.66,101509,3.73231833473778,3.76733070185539,3.70080720433192,3.73231833473778,289923.270994521,0.0,1.0
2016-11-09,10.75,10.86,10.54,10.54,110729,3.76382946514363,3.80234306897301,3.69030349419664,3.69030349419664,316256.823276284,0.0,1.0
2016-11-10,10.61,10.823,10.61,10.8,92539,3.71481215117897,3.78938849313949,3.71481215117897,3.78133564870244,264303.752126038,0.0,1.0
2016-11-11,10.47,10.62,10.3856,10.58,67260,3.66579483721431,3.71831338789073,3.63624439936704,3.70430844104368,192103.549508827,0.0,1.0
2016-11-14,10.57,10.58,10.43,10.47,65238,3.70080720433192,3.70430844104368,3.65178989036726,3.66579483721431,186328.447262219,0.0,1.0
2016-11-15,10.56,10.6497,10.52,10.54,71639,3.69730596762016,3.72871206092466,3.68330102077311,3.69030349419664,204610.558775838,0.0,1.0
2016-11-16,10.52,10.53,10.33,10.46,44152,3.71792825185244,3.72146240418309,3.65077935756993,3.69672333786849,124929.532937752,0.0989,1.0
2016-11-17,10.55,10.5938,10.43,10.48,65469,3.72853070884441,3.74401029605269,3.68612088087651,3.7037916425298,185246.683998499,0.0,1.0
2016-11-18,10.57,10.61,10.4811,10.51,54053,3.73559901350573,3.74973562282836,3.70418039928618,3.71439409952178,152944.737359221,0.0,1.0
2016-11-21,10.66,10.7499,10.59,10.59,47582,3.76740638448165,3.79917841393427,3.74266731816704,3.74266731816704,134634.830500185,0.0,1.0
2016-11-22,10.84,10.84,10.73,10.73,91538,3.8310211264335,3.8310211264335,3.79214545079626,3.79214545079626,259009.775005798,0.0,1.0
2016-11-23,10.76,10.8,10.64,10.78,64382,3.80274790778823,3.81688451711087,3.76033807982034,3.80981621244955,182170.981826381,0.0,1.0
2016-11-25,10.77,10.88,10.73,10.78,61170,3.80628206011889,3.84515773575613,3.79214545079626,3.80981621244955,173082.522418063,0.0,1.0
2016-11-28,10.81,10.83,10.7,10.7,43801,3.82041866944152,3.82748697410284,3.78154299380428,3.78154299380428,123936.366918973,0.0,1.0
2016-11-29,10.87,10.88,10.76,10.76,265801,3.84162358342547,3.84515773575613,3.80274790778823,3.80274790778823,752092.652300861,0.0,1.0
2016-11-30,10.92,10.99,10.88,10.96,133020,3.85929434507877,3.88403341139337,3.84515773575613,3.8734309544014,376384.455322065,0.0,1.0
2016-12-01,10.8601,10.97,10.83,10.89,144908,3.83812477261812,3.87696510673206,3.82748697410284,3.84869188808679,410021.941450985,0.0,1.0
2016-12-02,10.73,10.83,10.72,10.82,103430,3.79214545079626,3.82748697410284,3.7886112984656,3.82395282177218,292658.579265985,0.0,1.0
2016-12-05,10.73,10.79,10.64,10.73,141103,3.79214545079626,3.81335036478021,3.76033807982034,3.79214545079626,399255.569082164,0.0,1.0
2016-12-06,10.78,10.79,10.6001,10.71,164925,3.80981621244955,3.81335036478021,3.74623681202101,3.78507714613494,466660.699849584,0.0,1.0
2016-12-07,10.88,10.89,10.7301,10.76,132587,3.84515773575613,3.84869188808679,3.79218079231957,3.80274790778823,375159.26761229,0.0,1.0
2016-12-08,10.91,10.97,10.77,10.84,184888,3.85576019274811,3.87696510673206,3.80628206011889,3.8310211264335,523146.663476064,0.0,1.0
2016-12-09,10.96,11.0,10.87,10.97,241444,3.8734309544014,3.88756756372403,3.84162358342547,3.87696510673206,683173.721476326,0.0,1.0
2016-12-12,10.99,11.0,10.9074,10.96,80756,3.88403341139337,3.88756756372403,3.85484131314214,3.8734309544014,228501.752172521,0.0,1.0
2016-12-13,11.05,11.05,10.8801,10.94,179766,3.90523832537732,3.90523832537732,3.84519307727944,3.86636264974008,508653.796387209,0.0,1.0
2016-12-14,10.87,10.9901,10.86,10.9,169679,3.87657634997568,3.91940770412767,3.87301004238601,3.88727527274471,475783.41389086,0.0989,1.0
2016-12-15,10.94,10.95,10.86,10.86,256171,3.9015405031034,3.90510681069308,3.87301004238601,3.87301004238601,718308.764902171,0.0,1.0
2016-12-16,10.98,10.997,10.87,10.92,110549,3.9158057334621,3.92186845636454,3.87657634997568,3.89440788792405,309981.67494045,0.0,1.0
2016-12-19,10.985,11.02,10.89,10.98,257991,3.91758888725694,3.93007096382079,3.88370896515503,3.9158057334621,723412.082421023,0.0,1.0
2016-12-20,11.03,11.08,10.92,10.97,160064,3.93363727141047,3.95146880935884,3.89440788792405,3.91223942587242,448822.755679999,0.0,1.0
2016-12-21,11.07,11.081,10.99,11.07,59922,3.94790250176916,3.95182544011781,3.91937204105177,3.94790250176916,168022.523277295,0.0,1.0
2016-12-22,11.08,11.09,11.02,11.02,81645,3.95146880935884,3.95503511694851,3.93007096382079,3.93007096382079,228934.263091598,0.0,1.0
2016-12-23,11.01,11.12,10.97,11.04,117823,3.92650465623112,3.96573403971753,3.91223942587242,3.93720357900014,330378.120892172,0.0,1.0
2016-12-27,11.0,11.04,10.95,10.96,96105,3.92293834864145,3.93720357900014,3.90510681069308,3.90867311828275,269480.401180942,0.0,1.0
2016-12-28,11.07,11.07,10.95,11.01,130570,3.94790250176916,3.94790250176916,3.90510681069308,3.92650465623112,366120.971668443,0.0,1.0
2016-12-29,11.12,11.19,10.95,11.0,198461,3.96573403971753,3.99069819284525,3.90510681069308,3.92293834864145,556488.735224713,0.0,1.0
2016-12-30,11.13,11.18,11.05,11.18,75954,3.96930034730721,3.98713188525558,3.94076988658982,3.98713188525558,212976.581773032,0.0,1.0
2017-01-03,11.15,11.2,11.095,11.12,166909,3.97643296248656,3.99426450043493,3.95681827074335,3.96573403971753,468016.276787991,0.0,1.0
2017-01-04,11.29,11.31,11.1,11.22,163816,4.02636126874199,4.03349388392134,3.95860142453819,4.00139711561428,459343.441026557,0.0,1.0
2017-01-05,11.33,11.34,11.28,11.28,83483,4.04062649910069,4.04419280669036,4.02279496115232,4.02279496115232,234088.052981516,0.0,1.0
2017-01-06,11.34,11.37,11.27,11.27,39920,4.04419280669036,4.05489172945939,4.01922865356265,4.01922865356265,111936.502940984,0.0,1.0
2017-01-09,11.41,11.41,11.31,11.36,80155,4.06915695981808,4.06915695981808,4.03349388392134,4.05132542186971,224756.272375615,0.0,1.0
2017-01-10,11.48,11.48,11.419,11.42,90575,4.0941211129458,4.0941211129458,4.07236663664879,4.07272326740776,253974.167181352,0.0,1.0
2017-01-11,11.55,11.59,11.47,11.49,70017,4.11908526607352,4.13335049643221,4.09055480535613,4.09768742053547,196329.111383237,0.0,1.0
2017-01-12,11.5,11.5407,11.41,11.5,106149,4.10125372812515,4.11576860001512,4.06915695981808,4.10125372812515,297643.984235532,0.0,1.0
2017-01-13,11.47,11.5057,11.45,11.46,47730,4.09055480535613,4.10328652345126,4.08342219017678,4.08698849776645,133835.903942213,0.0,1.0
2017-01-17,11.41,11.475,11.3041,11.44,77831,4.06915695981808,4.09233795915096,4.03138976244343,4.0798558825871,218239.728466926,0.0,1.0
2017-01-18,11.37,11.38,11.22,11.32,89774,4.09016251152126,4.09375984002744,4.03620258392863,4.07217586899039,249557.414191926,0.0989,1.0
2017-01-19,11.37,11.38,11.27,11.37,129049,4.09016251152126,4.09375984002744,4.05418922645951,4.09016251152126,358735.655580167,0.0,1.0
2017-01-20,11.39,11.44,11.34,11.39,65227,4.09735716853361,4.11534381106449,4.07937052600274,4.09735716853361,181320.665844195,0.0,1.0
2017-01-23,11.37,11.38,11.32,11.38,32572,4.09016251152126,4.09375984002744,4.07217586899039,4.09375984002744,90544.969535271,0.0,1.0
2017-01-24,11.45,11.47,11.38,11.41,214435,4.11894113957066,4.12613579658302,4.09375984002744,4.10455182554596,596095.129015591,0.0,1.0
2017-01-25,11.55,11.56,11.49,11.49,164479,4.15491442463242,4.15851175313859,4.13333045359537,4.13333045359537,457225.409682912,0.0,1.0
2017-01-26,11.58,11.59,11.54,11.54,112532,4.16570641015094,4.16930373865712,4.15131709612624,4.15131709612624,312821.027623208,0.0,1.0
2017-01-27,11.6,11.66,11.56,11.61,215755,4.17290106716329,4.19448503820035,4.15851175313859,4.17649839566947,599764.518668869,0.0,1.0
2017-01-30,11.58,11.59,11.5217,11.58,103111,4.16570641015094,4.16930373865712,4.14473398495994,4.16570641015094,286632.148893262,0.0,1.0
2017-01-31,11.64,11.65,11.56,11.59,117897,4.18729038118799,4.19088770969417,4.15851175313859,4.16930373865712,327734.872691264,0.0,1.0
2017-02-01,11.64,11.68,11.62,11.68,91733,4.18729038118799,4.2016796952127,4.18009572417564,4.2016796952127,255003.122018268,0.0,1.0
2017-02-02,11.77,11.77,11.64,11.67,123751,4.23405565176827,4.23405565176827,4.18729038118799,4.19808236670652,344008.059835421,0.0,1.0
2017-02-03,11.85,11.86,11.7,11.82,150683,4.26283427981767,4.26643160832385,4.20887435222505,4.25204229429915,418874.728124869,0.0,1.0
2017-02-06,11.92,11.92,11.8622,11.87,106301,4.2880155793609,4.2880155793609,4.26722302059521,4.27002893683003,295499.840555349,0.0,1.0
2017-02-07,11.92,11.97,11.89,11.91,111462,4.2880155793609,4.30600222189178,4.27722359384238,4.28441825085473,309846.598131535,0.0,1.0
2017-02-08,11.94,11.95,11.91,11.95,51900,4.29521023637325,4.29880756487943,4.28441825085473,4.29880756487943,144273.729549323,0.0,1.0
2017-02-09,11.95,11.95,11.9,11.93,76777,4.29880756487943,4.29880756487943,4.28082092234855,4.29161290786708,213427.825310374,0.0,1.0
2017-02-10,12.04,12.04,11.9271,11.98,66377,4.331183521435,4.331183521435,4.29056968260029,4.30959955039795,184517.482587581,0.0,1.0
2017-02-13,12.05,12.06,12.02,12.02,47230,4.33478084994118,4.33837817844736,4.32398886442265,4.32398886442265,131291.873730531,0.0,1.0
2017-02-14,12.07,12.07,12.0211,12.04,52429,4.34197550695353,4.34197550695353,4.32438457055833,4.331183521435,145744.265251281,0.0,1.0
2017-02-15,11.99,12.0368,11.9,11.93,99521,4.3487744578302,4.36574882352048,4.31613144688736,4.32701245053497,274389.21047089,0.0989,1.0
2017-02-16,11.97,12.0,11.95,11.97,74252,4.34152045539846,4.35240145904607,4.33426645296672,4.34152045539846,204720.085769682,0.0,1.0
2017-02-17,11.96,11.987,11.93,11.94,47759,4.33789345418259,4.34768635746544,4.32701245053497,4.33063945175084,131676.272373461,0.0,1.0
2017-02-21,11.99,11.99,11.96,11.96,49686,4.3487744578302,4.3487744578302,4.33789345418259,4.33789345418259,136989.201389221,0.0,1.0
2017-02-22,12.0,12.0,11.9701,11.98,84208,4.35240145904607,4.35240145904607,4.34155672541062,4.34514745661433,232169.759501338,0.0,1.0
2017-02-23,12.03,12.04,11.9853,12.0,21779,4.36328246269369,4.36690946390956,4.34706976725874,4.35240145904607,60046.8505626501,0.0,1.0
2017-02-24,11.98,11.99,11.9601,11.98,35389,4.34514745661433,4.3487744578302,4.33792972419475,4.34514745661433,97570.9626044183,0.0,1.0
2017-02-27,11.98,12.0199,11.95,12.0,164827,4.34514745661433,4.35961919146566,4.33426645296672,4.35240145904607,454444.292102022,0.0,1.0
2017-02-28,11.99,12.04,11.94,11.94,158807,4.3487744578302,4.36690946390956,4.33063945175084,4.33063945175084,437846.558487662,0.0,1.0
2017-03-01,12.14,12.1899,12.02,12.1,109258,4.40317947606828,4.42127821213548,4.35965546147782,4.38867147120479,301235.079607605,0.0,1.0
2017-03-02,12.17,12.18,12.06,12.13,76219,4.41406047971589,4.41768748093176,4.3741634663413,4.39955247485241,210143.298729723,0.0,1.0
2017-03-03,12.22,12.22,12.109,12.18,65147,4.43219548579525,4.43219548579525,4.39193577229908,4.41768748093176,179616.702952614,0.0,1.0
2017-03-06,12.23,12.23,12.1555,12.19,36007,4.43582248701112,4.43582248701112,4.40880132795288,4.42131448214764,99274.849543567,0.0,1.0
2017-03-07,12.17,12.19,12.15,12.19,18677,4.41406047971589,4.42131448214764,4.40680647728415,4.42131448214764,51494.3306836226,0.0,1.0
2017-03-08,12.16,12.25,12.16,12.17,52380,4.41043347850002,4.44307648944287,4.41043347850002,4.41406047971589,144416.825036577,0.0,1.0
2017-03-09,12.18,12.23,12.13,12.18,33297,4.41768748093176,4.43582248701112,4.39955247485241,4.41768748093176,91803.1123184978,0.0,1.0
2017-03-10,12.19,12.2,12.097,12.2,44859,4.42131448214764,4.42494148336351,4.38758337084003,4.42494148336351,123680.686413055,0.0,1.0
2017-03-13,12.17,12.24,12.08,12.16,37248,4.41406047971589,4.439449488227,4.38141746877305,4.41043347850002,102696.408914899,0.0,1.0
2017-03-14,12.17,12.18,12.009,12.14,26955,4.41406047971589,4.41768748093176,4.35566576014036,4.40317947606828,74317.5929526716,0.0,1.0
2017-03-15,12.2,12.29,12.14,12.18,64776,4.42494148336351,4.45758449430635,4.40317947606828,4.41768748093176,178593.819369403,0.0,1.0
2017-03-16,12.23,12.24,12.09,12.14,70835,4.4716935290361,4.47534986062157,4.42050488683944,4.43878654476682,193732.429195956,0.0989,1.0
2017-03-17,12.24,12.28,12.2,12.24,49815,4.47534986062157,4.48997518696347,4.46072453427967,4.47534986062157,136243.11372057,0.0,1.0
2017-03-20,12.22,12.24,12.177,12.24,30039,4.46803719745062,4.47534986062157,4.45231497163308,4.47534986062157,82156.1154883507,0.0,1.0
2017-03-21,12.11,12.24,12.04,12.23,85312,4.42781755001039,4.47534986062157,4.40222322891207,4.4716935290361,233326.759364233,0.0,1.0
2017-03-22,12.05,12.09,11.985,12.05,37376,4.40587956049754,4.42050488683944,4.38211340519195,4.40587956049754,102222.676270602,0.0,1.0
2017-03-23,12.11,12.12,12.03,12.03,103156,4.42781755001039,4.43147388159587,4.39856689732659,4.39856689732659,282129.772939056,0.0,1.0
2017-03-24,12.09,12.16,12.0801,12.09,79984,4.42050488683944,4.44609920793777,4.41688511856982,4.42050488683944,218754.776830795,0.0,1.0
2017-03-27,12.13,12.13,12.02,12.02,18228,4.43513021318134,4.43513021318134,4.39491056574112,4.39491056574112,49853.2465502067,0.0,1.0
2017-03-28,12.25,12.25,12.0909,12.14,14050,4.47900619220705,4.47900619220705,4.42083395668214,4.43878654476682,38426.4929795042,0.0,1.0
2017-03-29,12.26,12.2998,12.2201,12.24,17033,4.48266252379252,4.49721472350271,4.46807376076648,4.47534986062157,46584.9434106687,0.0,1.0
2017-03-30,12.33,12.36,12.24,12.24,40361,4.50825684489085,4.51922583964727,4.47534986062157,4.47534986062157,110386.596665179,0.0,1.0
2017-03-31,12.64,12.64,12.31,12.32,32699,4.62160312404058,4.62160312404058,4.5009441817199,4.50460051330537,89431.1668282425,0.0,1.0
2017-04-03,12.56,12.61,12.48,12.55,68360,4.59235247135677,4.61063412928415,4.56310181867297,4.5886961397713,186963.349471809,0.0,1.0
2017-04-04,12.51,12.6,12.45,12.55,41374,4.5740708134294,4.60697779769868,4.55213282391655,4.5886961397713,113157.133134093,0.0,1.0
2017-04-05,12.52,12.7,12.51,12.51,40608,4.57772714501487,4.64354111355343,4.5740708134294,4.5740708134294,111062.137146741,0.0,1.0
2017-04-06,12.5,12.5301,12.42,12.5,25769,4.57041448184392,4.5814200399162,4.54116382916012,4.57041448184392,70477.7436006296,0.0,1.0
2017-04-07,12.49,12.55,12.38,12.45,33327,4.56675815025845,4.5886961397713,4.52653850281822,4.55213282391655,91148.7353400667,0.0,1.0
2017-04-10,12.55,12.57,12.47,12.52,40341,4.5886961397713,4.59600880294225,4.5594454870875,4.57772714501487,110331.897031045,0.0,1.0
2017-04-11,12.54,12.5899,12.5,12.54,63760,4.58503980818582,4.60328490279735,4.57041448184392,4.58503980818582,174382.433620868,0.0,1.0
2017-04-12,12.39,12.495,12.37,12.42,32010,4.56635595378405,4.60505388559578,4.55898491915324,4.57741250573026,86853.4787944733,0.0989,1.0
2017-04-13,12.33,12.37,12.3,12.32,44118,4.54424284989163,4.55898491915324,4.53318629794542,4.54055733257623,119706.3972963,0.0,1.0
2017-04-17,12.44,12.52,12.31,12.35,21996,4.58478354036106,4.61426767888428,4.53687181526083,4.55161388452244,59682.2592803261,0.0,1.0
2017-04-18,12.41,12.45,12.34,12.4,53482,4.57372698841485,4.58846905767646,4.54792836720703,4.57004147109945,145113.95666623,0.0,1.0
2017-04-19,12.41,12.4484,12.39,12.44,56412,4.57372698841485,4.587879374906,4.56635595378405,4.58478354036106,153063.993931704,0.0,1.0
2017-04-20,12.49,12.53,12.3783,12.43,60335,4.60321112693808,4.61795319619969,4.56204389852503,4.58109802304566,163708.361232882,0.0,1.0
2017-04-21,12.46,12.53,12.46,12.48,22850,4.59215457499187,4.61795319619969,4.59215457499187,4.59952560962267,61999.4373774981,0.0,1.0
2017-04-24,12.59,12.59,12.53,12.55,25511,4.6400663000921,4.6400663000921,4.61795319619969,4.62532423083049,69219.5906755955,0.0,1.0
2017-04-25,12.7,12.75,12.6,12.62,18002,4.68060699056153,4.69903457713855,4.64375181740751,4.65112285203831,48845.2460249332,0.0,1.0
2017-04-26,12.78,12.83,12.75,12.76,51217,4.71009112908476,4.72851871566177,4.69903457713855,4.70272009445395,138968.279394456,0.0,1.0
2017-04-27,12.82,12.87,12.71,12.77,26066,4.72483319834637,4.74326078492338,4.68429250787694,4.70640561176935,70725.4851064274,0.0,1.0
2017-04-28,12.86,12.91,12.792,12.84,27172,4.73957526760798,4.75800285418499,4.71451374986324,4.73220423297717,73726.4206748963,0.0,1.0
2017-05-01,12.92,12.92,12.85,12.87,30194,4.76168837150039,4.76168837150039,4.73588975029257,4.74326078492338,81926.0836838592,0.0,1.0
2017-05-02,12.91,12.93,12.86,12.93,7407,4.75800285418499,4.7653738888158,4.73957526760798,4.7653738888158,20097.5856741851,0.0,1.0
2017-05-03,12.92,12.92,12.77,12.9,23415,4.76168837150039,4.76168837150039,4.70640561176935,4.75431733686959,63532.4650413182,0.0,1.0
2017-05-04,12.75,12.87,12.75,12.87,37228,4.69903457713855,4.74326078492338,4.69903457713855,4.74326078492338,101011.599767593,0.0,1.0
2017-05-05,12.75,12.8,12.71,12.8,62684,4.69903457713855,4.71746216371556,4.68429250787694,4.71746216371556,170081.957661755,0.0,1.0
2017-05-08,12.78,12.79,12.75,12.75,77359,4.71009112908476,4.71377664640016,4.69903457713855,4.69903457713855,209899.977071592,0.0,1.0
2017-05-09,12.79,12.8188,12.7604,12.77,8370,4.71377664640016,4.72439093626852,4.70286751514657,4.70640561176935,22710.516010926,0.0,1.0
2017-05-10,12.74,12.84,12.7239,12.76,71224,4.69534905982314,4.73220423297717,4.68941537694535,4.70272009445395,193253.738633476,0.0,1.0
2017-05-11,12.64,12.77,12.64,12.68,30306,4.65849388666912,4.70640561176935,4.65849388666912,4.67323595593073,82229.9758933242,0.0,1.0
2017-05-12,12.64,12.7019,12.61,12.62,33641,4.65849388666912,4.68130723885146,4.64743733472291,4.65112285203831,91278.9090948103,0.0,1.0
2017-05-15,12.71,12.73,12.65,12.65,14297,4.68429250787694,4.69166354250774,4.66217940398452,4.66217940398452,38792.3832028924,0.0,1.0
2017-05-16,12.76,12.76,12.71,12.75,10923,4.70272009445395,4.70272009445395,4.68429250787694,4.69903457713855,29637.6303927533,0.0,1.0
2017-05-17,12.5,12.6284,12.5,12.56,48618,4.64334641050281,4.6910428648315,4.64334641050281,4.66563447327323,130880.823068764,0.0989,1.0
2017-05-18,12.45,12.4956,12.355,12.45,40192,4.6247730248608,4.64171195256632,4.58948359214098,4.6247730248608,108197.828803731,0.0,1.0
2017-05-19,12.49,12.54,12.46,12.5,25581,4.63963173337441,4.65820511901642,4.6284877019892,4.64334641050281,68864.6660685766,0.0,1.0
2017-05-22,12.54,12.546,12.49,12.51,16288,4.65820511901642,4.66043392529346,4.63963173337441,4.64706108763121,43847.6869913207,0.0,1.0
2017-05-23,12.6,12.61,12.56,12.6,23937,4.68049318178683,4.68420785891524,4.66563447327323,4.68049318178683,64438.9786045706,0.0,1.0
2017-05-24,12.62,12.68,12.59,12.59,8179,4.68792253604364,4.71021059881405,4.67677850465843,4.67677850465843,22018.0643358308,0.0,1.0
2017-05-25,12.71,12.71,12.62,12.65,26035,4.72135463019926,4.72135463019926,4.68792253604364,4.69906656742885,70086.8449667875,0.0,1.0
2017-05-26,12.73,12.75,12.66,12.66,20264,4.72878398445606,4.73621333871287,4.70278124455725,4.70278124455725,54551.1744346835,0.0,1.0
2017-05-30,12.7,12.8164,12.7,12.73,12264,4.71763995307086,4.76087879484546,4.71763995307086,4.72878398445606,33014.9823957243,0.0,1.0
2017-05-31,12.73,12.74,12.65,12.7,25573,4.72878398445606,4.73249866158447,4.69906656742885,4.71763995307086,68843.1298765377,0.0,1.0
2017-06-01,12.83,12.84,12.71,12.72,38399,4.76593075574009,4.76964543286849,4.72135463019926,4.72506930732766,103371.029762999,0.0,1.0
2017-06-02,12.87,12.8967,12.8118,12.87,12188,4.7807894642537,4.79070765218653,4.75917004336639,4.7807894642537,32810.3885713542,0.0,1.0
2017-06-05,12.96,12.97,12.89,12.89,21124,4.81422155840932,4.81793623553772,4.7882188185105,4.7882188185105,56866.3150788715,0.0,1.0
2017-06-06,12.91,12.9863,12.86,12.89,46517,4.7956481727673,4.82399115925701,4.77707478712529,4.7882188185105,125224.880634533,0.0,1.0
2017-06-07,12.9128,12.9495,12.871,12.91,10319,4.79668828236326,4.81032114742449,4.78116093196654,4.7956481727673,27778.9957062524,0.0,1.0
2017-06-08,13.03,13.03,12.92,12.94,18112,4.84022429830813,4.84022429830813,4.79936284989571,4.80679220415251,48757.9387762034,0.0,1.0
2017-06-09,12.87,13.05,12.85,13.01,18255,4.7807894642537,4.84765365256494,4.77336010999689,4.83279494405133,49142.8982088998,0.0,1.0
2017-06-12,12.79,12.865,12.71,12.86,21432,4.75107204722648,4.77893212568949,4.72135463019926,4.77707478712529,57695.4584723714,0.0,1.0
2017-06-13,12.87,12.88,12.772,12.83,12950,4.7807894642537,4.7845041413821,4.74438562839535,4.76593075574009,34861.710863065,0.0,1.0
2017-06-14,12.8,12.88,12.79,12.86,23374,4.75478672435488,4.7845041413821,4.75107204722648,4.77707478712529,62923.3690898288,0.0,1.0
2017-06-15,12.64,12.6826,12.53,12.63,31361,4.73209004710034,4.74803838855655,4.69090888371577,4.72834630497447,83769.1244364426,0.0989,1.0
2017-06-16,12.67,12.7,12.6,12.7,12868,4.74332127347795,4.75455249985557,4.71711507859686,4.75455249985557,34372.0255491899,0.0,1.0
2017-06-19,12.62,12.66,12.47,12.66,117757,4.7246025628486,4.73957753135208,4.66844643096054,4.73957753135208,314543.566412492,0.0,1.0
2017-06-20,12.59,12.63,12.5,12.59,73921,4.71337133647099,4.72834630497447,4.67967765733815,4.71337133647099,197452.168217412,0.0,1.0
2017-06-21,12.65,12.68,12.5499,12.56,32692,4.73583378922621,4.74706501560382,4.69835893054625,4.70214011009338,87324.3906787469,0.0,1.0
2017-06-22,12.61,12.69,12.55,12.57,76532,4.72085882072273,4.75080875772969,4.69839636796751,4.70588385221925,204426.473370423,0.0,1.0
2017-06-23,12.65,12.69,12.58,12.58,41993,4.73583378922621,4.75080875772969,4.70962759434512,4.70962759434512,112168.516388493,0.0,1.0
2017-06-26,12.7,12.75,12.66,12.66,52472,4.75455249985557,4.77327121048492,4.73957753135208,4.73957753135208,140159.226345748,0.0,1.0
2017-06-27,12.62,12.6932,12.56,12.65,89564,4.7246025628486,4.75200675520997,4.70214011009338,4.73583378922621,239236.563280047,0.0,1.0
2017-06-28,12.68,12.72,12.63,12.66,27113,4.74706501560382,4.76203998410731,4.72834630497447,4.73957753135208,72422.1890515376,0.0,1.0
2017-06-29,12.63,12.66,12.54,12.66,49032,4.72834630497447,4.73957753135208,4.69465262584164,4.73957753135208,130970.559273226,0.0,1.0
2017-06-30,12.61,12.69,12.5828,12.61,45316,4.72085882072273,4.75080875772969,4.71067584214036,4.72085882072273,121044.661935583,0.0,1.0
2017-07-03,12.55,12.646,12.53,12.6,30158,4.69839636796751,4.73433629237586,4.69090888371577,4.71711507859686,80555.7620852088,0.0,1.0
2017-07-05,12.45,12.64,12.35,12.53,40806,4.6609589467088,4.73209004710034,4.6235215254501,4.69090888371577,108997.892023643,0.0,1.0
2017-07-06,12.35,12.51,12.33,12.38,34791,4.6235215254501,4.68342139946403,4.61603404119836,4.63475275182771,92931.0802674746,0.0,1.0
2017-07-07,12.46,12.46,12.34,12.39,27046,4.66470268883467,4.66470268883467,4.61977778332423,4.63849649395358,72243.2237335553,0.0,1.0
2017-07-10,12.87,12.99,12.5299,12.53,235435,4.81819611599536,4.86312102150581,4.69087144629451,4.69090888371577,628876.114017215,0.0,1.0
2017-07-11,12.98,12.98,12.78,12.87,68597,4.85937727937994,4.85937727937994,4.78450243686253,4.81819611599536,183231.103248195,0.0,1.0
2017-07-12,13.1,13.15,12.94,12.98,42707,4.90430218489039,4.92302089551974,4.84440231087646,4.85937727937994,114075.699030871,0.0,1.0
2017-07-13,13.04,13.09,12.98,13.02,56447,4.91886534176002,4.93772602175143,4.89623252577033,4.91132106976346,149642.006612978,0.0989,1.0
2017-07-14,13.11,13.11,13.05,13.1,29961,4.945270293748,4.945270293748,4.92263747775831,4.94149815774972,79427.1468834734,0.0,1.0
2017-07-17,13.12,13.17,13.07,13.07,54970,4.94904242974628,4.96790310973769,4.93018174975487,4.93018174975487,145726.453195305,0.0,1.0
2017-07-18,13.16,13.25,13.1,13.1,62372,4.96413097373941,4.99808019772395,4.94149815774972,4.94149815774972,165349.287587731,0.0,1.0
2017-07-19,13.19,13.26,13.13,13.17,94132,4.97544738173426,5.00185233372223,4.95281456574456,4.96790310973769,249545.61564818,0.0,1.0
2017-07-20,13.25,13.25,13.21,13.21,19284,4.99808019772395,4.99808019772395,4.98299165373082,4.98299165373082,51122.2289142853,0.0,1.0
2017-07-21,13.24,13.26,13.22,13.23,36067,4.99430806172567,5.00185233372223,4.9867637897291,4.99053592572739,95614.2620955988,0.0,1.0
2017-07-24,13.35,13.35,13.27,13.3,30465,5.03580155770677,5.03580155770677,5.00562446972051,5.01694087771536,80763.2598980347,0.0,1.0
2017-07-25,13.32,13.36,13.29,13.36,56207,5.02448514971193,5.03957369370505,5.01316874171708,5.03957369370505,149005.762320329,0.0,1.0
2017-07-26,13.25,13.36,13.24,13.27,77424,4.99808019772395,5.03957369370505,4.99430806172567,5.00562446972051,205252.408808319,0.0,1.0
2017-07-27,13.26,13.36,13.2259,13.35,41190,5.00185233372223,5.03957369370505,4.98898934996809,5.03580155770677,109195.426725753,0.0,1.0
2017-07-28,13.26,13.31,13.22,13.25,26484,5.00185233372223,5.02071301371364,4.9867637897291,4.99808019772395,70209.5576937322,0.0,1.0
2017-07-31,13.34,13.34,13.28,13.32,14606,5.03202942170849,5.03202942170849,5.0093966057188,5.02448514971193,38720.7672434169,0.0,1.0
2017-08-01,13.43,13.46,13.37,13.38,35896,5.06597864569303,5.07729505368788,5.04334582970334,5.04711796570162,95160.9380370869,0.0,1.0
2017-08-02,13.43,13.51,13.42,13.51,44298,5.06597864569303,5.09615573367929,5.06220650969475,5.09615573367929,117434.790315547,0.0,1.0
2017-08-03,13.42,13.49,13.4,13.49,42793,5.06220650969475,5.08861146168272,5.05466223769818,5.08861146168272,113445.008397065,0.0,1.0
2017-08-04,13.42,13.47,13.4,13.4,14190,5.06220650969475,5.08106718968616,5.05466223769818,5.05466223769818,37617.9438028266,0.0,1.0
2017-08-07,13.51,13.65,13.51,13.65,15516,5.09615573367929,5.14896563765524,5.09615573367929,5.14896563765524,41133.193519708,0.0,1.0
2017-08-08,13.49,13.58,13.49,13.55,47682,5.08861146168272,5.12256068566726,5.08861146168272,5.11124427767242,126405.834841887,0.0,1.0
2017-08-09,13.47,13.49,13.44,13.44,28495,5.08106718968616,5.08861146168272,5.06975078169131,5.06975078169131,75540.7546625471,0.0,1.0
2017-08-10,12.99,13.52,12.99,13.34,64900,4.90000466176861,5.09992786967757,4.90000466176861,5.03202942170849,172051.060803626,0.0,1.0
2017-08-11,13.25,13.33,13.09,13.15,35225,4.99808019772395,5.02825728571021,4.93772602175143,4.96035883774113,93382.1050355579,0.0,1.0
2017-08-14,13.3,13.35,13.25,13.25,44929,5.01694087771536,5.03580155770677,4.99808019772395,4.99808019772395,119107.582601635,0.0,1.0
2017-08-15,13.36,13.42,13.35,13.42,44165,5.03957369370505,5.06220650969475,5.03580155770677,5.06220650969475,117082.204936705,0.0,1.0
2017-08-16,13.39,13.74,13.38,13.42,24920,5.0508901016999,5.18291486163978,5.04711796570162,5.06220650969475,66063.3657199746,0.0,1.0
2017-08-17,13.42,13.51,13.39,13.43,56193,5.06220650969475,5.09615573367929,5.0508901016999,5.06597864569303,148968.648069925,0.0,1.0
2017-08-18,13.24,13.27,13.21,13.26,41114,5.03814028202571,5.04955600774027,5.02672455631115,5.04575076583541,108045.693356742,0.1162,1.0
2017-08-21,13.15,13.2231,13.15,13.2,36108,5.00389310488203,5.0317094232065,5.00389310488203,5.02291931440629,94890.1565336684,0.0,1.0
2017-08-22,13.23,13.2796,13.21,13.25,49380,5.03433504012085,5.05320903996893,5.02672455631115,5.04194552393056,129768.359633116,0.0,1.0
2017-08-23,13.2562,13.33,13.21,13.33,47467,5.04430477391157,5.07238745916939,5.02672455631115,5.07238745916939,124741.083975397,0.0,1.0
2017-08-24,13.26,13.38,13.24,13.28,29989,5.04575076583541,5.09141366869365,5.03814028202571,5.05336124964512,78809.7071089007,0.0,1.0
2017-08-25,13.28,13.37,13.28,13.37,28121,5.05336124964512,5.0876084267888,5.05336124964512,5.0876084267888,73900.6893730833,0.0,1.0
2017-08-28,13.28,13.329,13.27,13.32,42473,5.05336124964512,5.0720069349789,5.04955600774027,5.06858221726453,111617.082598164,0.0,1.0
2017-08-29,13.27,13.31,13.2666,13.31,26766,5.04955600774027,5.06477697535968,5.04826222549262,5.06477697535968,70339.8119469416,0.0,1.0
2017-08-30,13.31,13.35,13.3,13.3,29629,5.06477697535968,5.07999794297909,5.06097173345483,5.06097173345483,77863.6437336896,0.0,1.0
2017-08-31,13.49,13.49,13.4,13.4,40794,5.13327132964704,5.13327132964704,5.09902415250336,5.09902415250336,107204.748134332,0.0,1.0
2017-09-01,13.5,13.57,13.5,13.51,30554,5.13707657155189,5.16371326488586,5.13707657155189,5.14088181345674,80294.501017218,0.0,1.0
2017-09-05,13.43,13.5159,13.42,13.44,14939,5.11043987821792,5.14312690618061,5.10663463631307,5.11424512012277,39259.0021174386,0.0,1.0
2017-09-06,13.41,13.4991,13.4,13.46,32143,5.10282939440821,5.13673409978045,5.09902415250336,5.12185560393248,84470.3196372468,0.0,1.0
2017-09-07,13.54,13.54,13.42,13.47,32384,5.1522975391713,5.1522975391713,5.10663463631307,5.12566084583733,85103.6565078742,0.0,1.0
2017-09-08,13.46,13.4799,13.44,13.44,17107,5.12185560393248,5.12942803532314,5.11424512012277,5.11424512012277,44956.4059992652,0.0,1.0
2017-09-11,13.64,13.64,13.51,13.58,46333,5.19034995821984,5.19034995821984,5.14088181345674,5.16751850679072,121760.984343482,0.0,1.0
2017-09-12,13.64,13.71,13.61,13.64,66902,5.19034995821984,5.21698665155381,5.17893423250528,5.19034995821984,175815.366467694,0.0,1.0
2017-09-13,13.65,13.69,13.65,13.69,52277,5.19415520012469,5.2093761677441,5.19415520012469,5.2093761677441,137381.541849745,0.0,1.0
2017-09-14,13.65,13.77,13.61,13.77,59246,5.19415520012469,5.23981810298293,5.17893423250528,5.23981810298293,155695.752021539,0.0,1.0
2017-09-15,13.42,13.6683,13.42,13.6,41953,5.10663463631307,5.20111879281057,5.10663463631307,5.17512899060042,110250.546611748,0.0,1.0
2017-09-18,13.59,13.68,13.5822,13.6,60168,5.17132374869557,5.20557092583925,5.16835566000979,5.17512899060042,158118.725443607,0.0,1.0
2017-09-19,13.52,13.57,13.49,13.56,94473,5.18985527677221,5.20904852853542,5.17833932571428,5.20520987818278,246109.937923816,0.1187,1.0
2017-09-20,13.5,13.58,13.496,13.55,39218,5.18217797606692,5.21288717888806,5.18064251592587,5.20137122783013,102166.116726432,0.0,1.0
2017-09-21,13.48,13.56,13.47,13.56,29670,5.17450067536164,5.20520987818278,5.170662025009,5.20520987818278,77292.79114879,0.0,1.0
2017-09-22,13.49,13.54,13.4499,13.54,65841,5.17833932571428,5.19753257747749,5.16294633780018,5.19753257747749,171521.22217821,0.0,1.0
2017-09-25,13.33,13.46,13.33,13.4,50525,5.11692092007201,5.16682337465635,5.11692092007201,5.1437914725405,131621.782028737,0.0,1.0
2017-09-26,13.2,13.39,13.19,13.39,75060,5.06701846548766,5.13995282218786,5.06317981513501,5.13995282218786,195537.475686828,0.0,1.0
2017-09-27,13.18,13.22,13.114,13.22,73112,5.05934116478237,5.07469576619294,5.03400607245494,5.07469576619294,190462.775411875,0.0,1.0
2017-09-28,13.17,13.21,13.13,13.2,62442,5.05550251442973,5.0708571158403,5.04014791301916,5.06701846548766,162666.547519809,0.0,1.0
2017-09-29,13.26,13.27,13.16,13.25,53102,5.09005036760351,5.09388901795615,5.05166386407709,5.08621171725087,138335.079055714,0.0,1.0
2017-10-02,13.33,13.37,13.26,13.31,71828,5.11692092007201,5.13227552148257,5.09005036760351,5.10924361936672,187117.849768631,0.0,1.0
2017-10-03,13.38,13.41,13.35,13.37,51411,5.13611417183522,5.14763012289314,5.12459822077729,5.13227552148257,133929.884925866,0.0,1.0
2017-10-04,13.47,13.47,13.36,13.41,34740,5.170662025009,5.170662025009,5.12843687112993,5.14763012289314,90500.5582915053,0.0,1.0
2017-10-05,13.76,13.76,13.45,13.47,38712,5.28198288523562,5.28198288523562,5.16298472430371,5.170662025009,100847.945094437,0.0,1.0
2017-10-06,13.55,13.64,13.54,13.64,33320,5.20137122783013,5.23591908100391,5.19753257747749,5.23591908100391,86801.3414586345,0.0,1.0
2017-10-09,13.63,13.68,13.57,13.62,51924,5.23208043065127,5.25127368241448,5.20904852853542,5.22824178029863,135266.292133798,0.0,1.0
2017-10-10,13.62,13.65,13.6013,13.65,50297,5.22824178029863,5.23975773135655,5.22106350413919,5.23975773135655,131027.823269656,0.0,1.0
2017-10-11,13.62,13.64,13.5975,13.64,60097,5.22824178029863,5.23591908100391,5.21960481700518,5.23591908100391,156557.629581019,0.0,1.0
2017-10-12,13.6,13.65,13.6,13.65,72745,5.22056447959334,5.23975773135655,5.22056447959334,5.23975773135655,189506.710216338,0.0,1.0
2017-10-13,13.74,13.75,13.5852,13.65,123966,5.27430558453033,5.27814423488298,5.21488327707143,5.23975773135655,322941.629509636,0.0,1.0
2017-10-16,13.73,13.87,13.72,13.8,54107,5.27046693417769,5.32420803911468,5.26662828382505,5.29733748664619,140953.186743768,0.0,1.0
2017-10-17,13.79,13.83,13.76,13.83,80056,5.29349883629354,5.30885343770411,5.28198288523562,5.30885343770411,208552.46674107,0.0,1.0
2017-10-18,13.78,13.82,13.77,13.8,95805,5.2896601859409,5.30501478735147,5.28582153558826,5.29733748664619,249579.907516341,0.0,1.0
2017-10-19,13.65,13.78,13.62,13.76,139085,5.28536089754594,5.33569766799876,5.27374471974914,5.32795354946756,359201.630087645,0.1188,1.0
2017-10-20,13.6989,13.78,13.67,13.78,91781,5.30429526735473,5.33569766799876,5.29310501607715,5.33569766799876,237034.078520862,0.0,1.0
2017-10-23,13.64,13.82,13.62,13.82,73502,5.28148883828034,5.35118590506117,5.27374471974914,5.35118590506117,189826.639930273,0.0,1.0
2017-10-24,13.6,13.72,13.58,13.64,104912,5.26600060121794,5.31246531240515,5.25825648268673,5.28148883828034,270946.266065751,0.0,1.0
2017-10-25,13.51,13.66,13.5,13.55,73613,5.23115206782752,5.28923295681155,5.22728000856192,5.24664030488993,190113.309096177,0.0,1.0
2017-10-26,13.46,13.6,13.46,13.6,59291,5.21179177149952,5.26600060121794,5.21179177149952,5.26600060121794,153125.238879293,0.0,1.0
2017-10-27,13.51,13.55,13.46,13.5,51996,5.23115206782752,5.24664030488993,5.21179177149952,5.22728000856192,134285.134687689,0.0,1.0
2017-10-30,13.61,13.62,13.49,13.49,53958,5.26987266048354,5.27374471974914,5.22340794929632,5.22340794929632,139352.20589042,0.0,1.0
2017-10-31,13.66,13.7,13.62,13.63,94957,5.28923295681155,5.30472119387395,5.27374471974914,5.27761677901474,245236.432312848,0.0,1.0
2017-11-01,13.74,13.79,13.6983,13.7,104285,5.32020943093636,5.33956972726436,5.3040629437988,5.30472119387395,269326.972669159,0.0,1.0
2017-11-02,13.72,13.75,13.65,13.65,161865,5.31246531240515,5.32408149020196,5.28536089754594,5.28536089754594,418033.374225378,0.0,1.0
2017-11-03,13.78,13.79,13.73,13.73,94337,5.33569766799876,5.33956972726436,5.31633737167076,5.31633737167076,243635.217151944,0.0,1.0
2017-11-06,13.85,13.8501,13.8,13.8,142535,5.36280208285797,5.36284080345063,5.34344178652997,5.34344178652997,368111.617676546,0.0,1.0
2017-11-07,13.86,13.92,13.85,13.89,84619,5.36667414212357,5.38990649771718,5.36280208285797,5.37829031992038,218537.460807322,0.0,1.0
2017-11-08,13.96,13.96,13.83,13.91,147531,5.40539473477959,5.40539473477959,5.35505796432677,5.38603443845158,381014.312747315,0.0,1.0
2017-11-09,13.9,13.95,13.83,13.84,109286,5.38216237918598,5.40152267551399,5.35505796432677,5.35893002359237,282242.580765419,0.0,1.0
2017-11-10,13.96,14.05,13.9,13.93,73229,5.40539473477959,5.44024326817,5.38216237918598,5.39377855698278,189121.588738456,0.0,1.0
2017-11-13,13.36,13.8,13.3,13.8,17063,5.1730711788435,5.34344178652997,5.14983882324989,5.34344178652997,44066.9907911384,0.0,1.0
2017-11-14,13.18,13.44,13.0718,13.44,114020,5.10337411206268,5.20404765296831,5.06147843080887,5.20404765296831,294468.633300451,0.0,1.0
2017-11-15,13.05,13.34,12.97,13.34,75807,5.05303734160986,5.1653270603123,5.02206086748505,5.1653270603123,195779.544681699,0.0,1.0
2017-11-16,13.3,13.34,13.06,13.18,92740,5.14983882324989,5.1653270603123,5.05690940087546,5.10337411206268,239510.796810067,0.0,1.0
2017-11-17,13.24,13.32,13.23,13.32,65759,5.17283885528757,5.20409467918658,5.16893187730019,5.20409467918658,168311.672634078,0.1194,1.0
2017-11-20,13.31,13.31,13.1624,13.25,143814,5.20018770119921,5.20018770119921,5.14252070610552,5.17674583327494,368095.240015774,0.0,1.0
2017-11-21,13.36,13.45,13.33,13.33,124858,5.21972259113609,5.25488539302249,5.20800165717396,5.20800165717396,319576.922120862,0.0,1.0
2017-11-22,13.42,13.42,13.3701,13.41,70533,5.24316445906036,5.24316445906036,5.22366863890335,5.23925748107298,180530.835412634,0.0,1.0
2017-11-24,13.58,13.5925,13.4,13.42,26708,5.3056761068584,5.31055982934262,5.2353505030856,5.24316445906036,68359.7401528453,0.0,1.0
2017-11-27,13.53,13.58,13.53,13.56,52687,5.28614121692151,5.3056761068584,5.28614121692151,5.29786215088364,134853.588042271,0.0,1.0
2017-11-28,13.46,13.54,13.45,13.51,81957,5.25879237100987,5.29004819490889,5.25488539302249,5.27832726094675,209770.826108535,0.0,1.0
2017-11-29,13.32,13.49,13.25,13.42,87900,5.20409467918658,5.270513304972,5.17674583327494,5.24316445906036,224982.071268351,0.0,1.0
2017-11-30,13.28,13.32,13.23,13.32,97200,5.18846676723707,5.20409467918658,5.16893187730019,5.20409467918658,248785.635122681,0.0,1.0
2017-12-01,13.22,13.32,13.08,13.32,80700,5.16502489931281,5.20409467918658,5.11032720748953,5.20409467918658,206553.505703708,0.0,1.0
2017-12-04,13.01,13.25,13.01,13.25,60441,5.08297836157789,5.17674583327494,5.08297836157789,5.17674583327494,154700.129346193,0.0,1.0
2017-12-05,13.0,13.11,12.97,13.09,82819,5.07907138359051,5.12204814145166,5.06735044962838,5.11423418547691,211977.134930302,0.0,1.0
2017-12-06,13.02,13.0799,12.98,13.06,25692,5.08688533956527,5.11028813770965,5.07125742761576,5.10251325151477,65759.2647898345,0.0,1.0
2017-12-07,12.97,13.02,12.91,13.02,56003,5.06735044962838,5.08688533956527,5.04390858170411,5.08688533956527,143340.966293987,0.0,1.0
2017-12-08,13.05,13.08,13.0,13.06,57200,5.0986062735274,5.11032720748953,5.07907138359051,5.10251325151477,146404.715319109,0.0,1.0
2017-12-11,13.09,13.12,13.05,13.05,85200,5.11423418547691,5.12595511943904,5.0986062735274,5.0986062735274,218071.359181609,0.0,1.0
2017-12-12,13.17,13.19,13.11,13.11,61400,5.14549000937592,5.15330396535068,5.12204814145166,5.12204814145166,157154.711898484,0.0,1.0
2017-12-13,13.05,13.16,13.02,13.12,70000,5.0986062735274,5.14158303138855,5.08688533956527,5.12595511943904,179166.609656252,0.0,1.0
2017-12-14,13.12,13.15,13.0,13.05,69000,5.12595511943904,5.13767605340117,5.07907138359051,5.0986062735274,176607.086661162,0.0,1.0
2017-12-15,13.19,13.25,13.17,13.21,108300,5.15330396535068,5.17674583327494,5.14549000937592,5.16111792132543,277196.340368173,0.0,1.0
2017-12-18,13.18,13.21,13.11,13.16,85200,5.19717932814893,5.20900902312954,5.1695767065275,5.18929286482852,216066.433174234,0.1223,1.0
2017-12-19,13.21,13.25,13.16,13.25,115000,5.20900902312954,5.22478194977035,5.18929286482852,5.22478194977035,291638.964965222,0.0,1.0
2017-12-20,13.26,13.29,13.22,13.29,53300,5.22872518143056,5.24055487641117,5.21295225478974,5.24055487641117,135168.320283881,0.0,1.0
2017-12-21,13.26,13.29,13.2,13.2,78500,5.22872518143056,5.24055487641117,5.20506579146933,5.20506579146933,199075.29347626,0.0,1.0
2017-12-22,13.39,13.39,13.28,13.28,43000,5.27998719301321,5.27998719301321,5.23661164475097,5.23661164475097,109047.612986996,0.0,1.0
2017-12-26,13.33,13.42,13.3,13.4,26200,5.25632780305199,5.29181688799382,5.24449810807138,5.28393042467342,66442.9641920766,0.0,1.0
2017-12-27,13.3,13.38,13.29,13.38,26100,5.24449810807138,5.27604396135301,5.24055487641117,5.27604396135301,66189.3650921068,0.0,1.0
2017-12-28,13.31,13.39,13.3,13.37,60400,5.24844133973158,5.27998719301321,5.24449810807138,5.2721007296928,153173.856381734,0.0,1.0
2017-12-29,13.37,13.4,13.27,13.38,117400,5.2721007296928,5.28393042467342,5.23266841309076,5.27604396135301,297725.343364496,0.0,1.0
2018-01-02,13.39,13.41,13.36,13.37,101500,5.27998719301321,5.28787365633362,5.2681574980326,5.2721007296928,257403.086469305,0.0,1.0
2018-01-03,13.48,13.5,13.4,13.43,84600,5.31547627795505,5.32336274127546,5.28393042467342,5.29576011965403,214544.838574415,0.0,1.0
2018-01-04,13.65,13.68,13.45,13.5,165800,5.38251121617852,5.39434091115913,5.30364658297443,5.32336274127546,420467.307749859,0.0,1.0
2018-01-05,13.69,13.74,13.65,13.65,49500,5.39828414281933,5.41800030112035,5.38251121617852,5.38251121617852,125531.55448503,0.0,1.0
2018-01-08,13.8,13.81,13.71,13.72,110900,5.44165969108158,5.44560292274178,5.40617060613974,5.41011383779994,281241.401866462,0.0,1.0
2018-01-09,13.87,13.89,13.78,13.81,61500,5.469262312703,5.47714877602341,5.43377322776117,5.44560292274178,155963.446481401,0.0,1.0
2018-01-10,13.83,13.91,13.8,13.8,67200,5.45348938606219,5.48503523934382,5.44165969108158,5.44165969108158,170418.595179677,0.0,1.0
2018-01-11,13.93,13.97,13.9,13.94,115000,5.49292170266423,5.50869462930505,5.48109200768362,5.49686493432443,291638.964965222,0.0,1.0
2018-01-12,14.0,14.02,13.92,13.99,57800,5.52052432428566,5.52841078760606,5.48897847100402,5.51658109262545,146580.27978252,0.0,1.0
2018-01-16,13.97,14.25,13.95,14.22,71200,5.50869462930505,5.61910511579076,5.50080816598464,5.60727542081015,180562.559178468,0.0,1.0
2018-01-17,13.85,14.12,13.82,14.12,132300,5.4613758493826,5.56784310420811,5.44954615440198,5.56784310420811,335511.60925999,0.0,1.0
2018-01-18,13.74,13.87,13.74,13.8,102400,5.41800030112035,5.469262312703,5.41800030112035,5.44165969108158,259685.478369032,0.0,1.0
2018-01-19,13.82,13.82,13.7,13.78,60800,5.49737755444026,5.49737755444026,5.44964345121791,5.48146618669948,152846.696752949,0.1213,1.0
2018-01-22,13.99,13.99,13.85,13.85,69300,5.56500086733858,5.56500086733858,5.50931108024585,5.50931108024585,174215.067187161,0.0,1.0
2018-01-23,14.11,14.16,14.06,14.07,65300,5.61273497056093,5.63262418023691,5.59284576088495,5.59682360282015,164159.363453414,0.0,1.0
2018-01-24,14.2,14.33,14.19,14.24,93800,5.64853554797769,5.70024749313523,5.6445577060425,5.66444691571847,235806.252556359,0.0,1.0
2018-01-25,14.23,14.31,14.18,14.29,51500,5.66046907378328,5.69229180926484,5.6405798641073,5.68433612539445,129467.185571988,0.0,1.0
2018-01-26,14.29,14.39,14.21,14.36,40200,5.68433612539445,5.72411454474641,5.65251338991289,5.71218101894082,101059.822524154,0.0,1.0
2018-01-29,14.2,14.29,14.15,14.29,52500,5.64853554797769,5.68433612539445,5.62864633830171,5.68433612539445,131981.111505425,0.0,1.0
2018-01-30,14.15,14.2,13.97,14.2,75800,5.62864633830171,5.64853554797769,5.55704518346819,5.64853554797769,190555.585754499,0.0,1.0
2018-01-31,14.18,14.23,14.07,14.13,74800,5.6405798641073,5.66046907378328,5.59682360282015,5.62069065443132,188041.659821063,0.0,1.0
2018-02-01,14.15,14.2,14.0,14.2,53700,5.62864633830171,5.64853554797769,5.56897870927378,5.64853554797769,134997.822625549,0.0,1.0
2018-02-02,13.85,14.08,13.83,14.08,68500,5.50931108024585,5.60080144475534,5.50135539637546,5.60080144475534,172203.926440411,0.0,1.0
2018-02-05,13.63,13.99,13.35,13.99,97900,5.42179855767154,5.56500086733858,5.31041898348607,5.56500086733858,246113.34888345,0.0,1.0
2018-02-06,13.29,13.54,13.18,13.48,169100,5.28655193187489,5.38599798025478,5.24279567058774,5.36213092864361,425104.87534414,0.0,1.0
2018-02-07,13.28,13.48,13.26,13.36,154900,5.2825740899397,5.36213092864361,5.27461840606931,5.31439682542126,389407.127089339,0.0,1.0
2018-02-08,13.06,13.32,12.97,13.31,39100,5.1950615673654,5.29848545768048,5.15926098994864,5.29450761574529,98294.5039973736,0.0,1.0
2018-02-09,13.09,13.18,12.71,13.18,43000,5.20699509317098,5.24279567058774,5.05583709963355,5.24279567058774,108098.815137777,0.0,1.0
2018-02-12,13.02,13.19,12.98,13.19,67700,5.17915019962462,5.24677351252294,5.16323883188383,5.24677351252294,170192.785693662,0.0,1.0
2018-02-13,13.15,13.2,13.06,13.12,51800,5.23086214478216,5.25075135445814,5.1950615673654,5.21892861897657,130221.363352019,0.0,1.0
2018-02-14,13.29,13.42,13.15,13.15,64100,5.28655193187489,5.33826387703244,5.23086214478216,5.23086214478216,161142.65233329,0.0,1.0
2018-02-15,13.77,13.77,13.38,13.46,76800,5.47748834476428,5.47748834476428,5.32235250929166,5.35417524477322,193069.511687936,0.0,1.0
2018-02-16,13.62,13.63,13.46,13.63,51800,5.46833930831333,5.47235424172619,5.4041003737076,5.47235424172619,129018.329006656,0.127,1.0
2018-02-20,13.61,13.62,13.44,13.62,50200,5.46432437490047,5.46833930831333,5.39607050688188,5.46833930831333,125033.206875176,0.0,1.0
2018-02-21,13.51,13.55,13.46,13.47,56900,5.42417504077189,5.44023477442332,5.4041003737076,5.40811530712046,141720.905800748,0.0,1.0
2018-02-22,13.55,13.58,13.37,13.57,26700,5.44023477442332,5.4522795746619,5.36796597299187,5.44826464124904,66501.725569068,0.0,1.0
2018-02-23,13.54,13.55,13.49,13.53,44200,5.43621984101046,5.44023477442332,5.41614517394617,5.43220490759761,110088.998882128,0.0,1.0
2018-02-26,13.69,13.73,13.59,13.6,43700,5.49644384220334,5.51250357585478,5.45629450807476,5.46030944148762,108843.64821604,0.0,1.0
2018-02-27,13.65,13.81,13.56,13.77,41100,5.48038410855191,5.54462304315765,5.44424970783618,5.52856330950621,102367.824752385,0.0,1.0
2018-02-28,13.55,13.77,13.41,13.77,24900,5.44023477442332,5.52856330950621,5.3840257066433,5.52856330950621,62018.4631711533,0.0,1.0
2018-03-01,13.4,13.63,13.28,13.63,49000,5.38001077323045,5.47235424172619,5.33183157227614,5.47235424172619,122044.365276567,0.0,1.0
2018-03-02,13.46,13.48,13.17,13.37,33200,5.4041003737076,5.41213024053331,5.2876673047347,5.36796597299187,82691.2842282043,0.0,1.0
2018-03-05,13.57,13.57,13.39,13.43,26300,5.44826464124904,5.44826464124904,5.37599583981759,5.39205557346902,65505.445036198,0.0,1.0
2018-03-06,13.54,13.68,13.52,13.68,35500,5.43621984101046,5.49242890879048,5.42818997418475,5.49242890879048,88419.8972922065,0.0,1.0
2018-03-07,13.55,13.65,13.51,13.51,53400,5.44023477442332,5.48038410855191,5.42417504077189,5.42417504077189,133003.451138136,0.0,1.0
2018-03-08,13.82,13.82,13.65,13.66,39500,5.5486379765705,5.5486379765705,5.48038410855191,5.48439904196477,98382.7026209058,0.0,1.0
2018-03-09,13.98,13.99,13.78,13.99,96300,5.61287691117624,5.6168918445891,5.53257824291907,5.6168918445891,239854.538288436,0.0,1.0
2018-03-12,14.06,14.06,14.0,14.04,34000,5.64499637847911,5.64499637847911,5.62090677800196,5.63696651165339,84683.8452939442,0.0,1.0
2018-03-13,14.07,14.24,14.05,14.17,59500,5.64901131189197,5.71726517991056,5.64098144506625,5.68916064602055,148196.729264402,0.0,1.0
2018-03-14,14.2,14.2,14.03,14.09,32400,5.70120544625913,5.70120544625913,5.63295157824053,5.65704117871768,80698.7231624644,0.0,1.0
2018-03-15,14.17,14.19,14.09,14.18,110400,5.68916064602055,5.69719051284627,5.65704117871768,5.69317557943341,274973.427072101,0.0,1.0
2018-03-16,13.88,14.05,13.84,14.05,93402,5.6219506606893,5.69080740509256,5.60574907377089,5.69080740509256,230599.633160254,0.1226,1.0
2018-03-19,13.65,13.94,13.65,13.94,56370,5.52879153590843,5.64625304106692,5.52879153590843,5.64625304106692,139171.552228469,0.0,1.0
2018-03-20,13.72,13.81,13.69,13.75,59392,5.55714431301565,5.59359788358208,5.54499312282684,5.56929550320446,146632.549759682,0.0,1.0
2018-03-21,13.71,13.83,13.65,13.83,76697,5.55309391628605,5.60169867704129,5.52879153590843,5.60169867704129,189356.759646389,0.0,1.0
2018-03-22,13.46,13.65,13.36,13.5,57807,5.45183399804597,5.52879153590843,5.41133003074993,5.46803558496438,142719.352841425,0.0,1.0
2018-03-23,13.39,13.61,13.25,13.61,39223,5.42348122093874,5.51258994899001,5.3667756667243,5.51258994899001,96837.427586611,0.0,1.0
2018-03-26,13.58,13.58,13.29,13.48,41327,5.5004387588012,5.5004387588012,5.38297725364271,5.45993479150517,102031.980467376,0.0,1.0
2018-03-27,13.22,13.68,13.17,13.68,43520,5.35462447653549,5.54094272609724,5.33437249288747,5.54094272609724,107446.264910112,0.0,1.0
2018-03-28,13.25,13.26,13.14,13.26,37661,5.3667756667243,5.3708260634539,5.32222130269866,5.3708260634539,92981.0152293133,0.0,1.0
2018-03-29,13.15,13.3,13.11,13.3,53303,5.32627169942826,5.38702765037231,5.31007011250985,5.38702765037231,131599.454469294,0.0,1.0
2018-04-02,13.05,13.23,12.88,13.23,62938,5.28576773213223,5.35867487326509,5.21691098772898,5.35867487326509,155387.247723176,0.0,1.0
2018-04-03,13.1,13.11,12.93,12.97,57504,5.30601971578025,5.31007011250985,5.23716297137699,5.25336455829541,141971.27797314,0.0,1.0
2018-04-04,13.06,13.11,12.93,12.93,77983,5.28981812886184,5.31007011250985,5.23716297137699,5.23716297137699,192531.757272179,0.0,1.0
2018-04-05,13.32,13.32,13.1,13.22,45579,5.39512844383152,5.39512844383152,5.30601971578025,5.35462447653549,112529.717562913,0.0,1.0
2018-04-06,13.14,13.44,13.0,13.44,78859,5.32222130269866,5.44373320458676,5.26551574848422,5.44373320458676,194694.508376528,0.0,1.0
2018-04-09,13.27,13.27,13.1,13.19,65494,5.3748764601835,5.3748764601835,5.30601971578025,5.34247328634668,161697.740671481,0.0,1.0
2018-04-10,13.37,13.44,13.26,13.44,80678,5.41538042747954,5.44373320458676,5.3708260634539,5.44373320458676,199185.426480193,0.0,1.0
2018-04-11,13.41,13.45,13.35,13.45,55267,5.43158201439795,5.44778360131636,5.40727963402033,5.44778360131636,136448.362196396,0.0,1.0
2018-04-12,13.47,13.5,13.39,13.46,36996,5.45588439477557,5.46803558496438,5.42348122093874,5.45183399804597,91339.2007494139,0.0,1.0
2018-04-13,13.4,13.47,13.37,13.47,30585,5.42753161766835,5.45588439477557,5.41538042747954,5.45588439477557,75511.1216056012,0.0,1.0
2018-04-16,13.48,13.52,13.46,13.52,42666,5.45993479150517,5.47613637842358,5.45183399804597,5.47613637842358,105337.829472767,0.0,1.0
2018-04-17,13.62,13.74,13.57,13.69,40154,5.51664034571962,5.56524510647486,5.4963883620716,5.54499312282684,99135.9678584702,0.0,1.0
2018-04-18,13.71,13.72,13.65,13.66,37462,5.55309391628605,5.55714431301565,5.52879153590843,5.53284193263803,92489.7053323208,0.0,1.0
2018-04-19,13.52,13.65,13.44,13.49,34788,5.5270498653147,5.58019457555811,5.49434542824183,5.51478570141237,85096.7100824628,0.1257,1.0
2018-04-20,13.51,13.6,13.41,13.6,30989,5.52296181068059,5.55975430238756,5.4820812643395,5.55975430238756,75803.7814403082,0.0,1.0
2018-04-23,13.43,13.57,13.32,13.57,41535,5.49025737360772,5.54749013848524,5.44528877263253,5.54749013848524,101600.892643299,0.0,1.0
2018-04-24,13.29,13.69,13.25,13.69,79634,5.4330246087302,5.59654679409454,5.41667239019377,5.59654679409454,194796.809552341,0.0,1.0
2018-04-25,13.35,13.35,13.16,13.26,44036,5.45755293653485,5.45755293653485,5.37987989848679,5.42076044482788,107718.716948124,0.0,1.0
2018-04-26,13.45,13.47,13.31,13.39,145747,5.49843348287594,5.50660959214416,5.44120071799842,5.47390515507129,356519.207898951,0.0,1.0
2018-04-27,13.54,13.54,13.36,13.47,55037,5.53522597458291,5.53522597458291,5.46164099116896,5.50660959214416,134628.826975064,0.0,1.0
2018-04-30,13.29,13.64,13.18,13.64,96428,5.4330246087302,5.576106520924,5.38805600775501,5.576106520924,235877.473836717,0.0,1.0
2018-05-01,13.36,13.36,13.21,13.23,46690,5.46164099116896,5.46164099116896,5.40032017165733,5.40849628092555,114210.802395947,0.0,1.0
2018-05-02,13.38,13.41,13.31,13.36,27367,5.46981710043718,5.4820812643395,5.44120071799842,5.46164099116896,66943.8215714258,0.0,1.0
2018-05-03,13.42,13.45,13.3,13.41,22220,5.48616931897361,5.49843348287594,5.43711266336431,5.4820812643395,54353.4810288699,0.0,1.0
2018-05-04,13.61,13.61,13.36,13.49,31901,5.56384235702167,5.56384235702167,5.46164099116896,5.51478570141237,78034.6713907281,0.0,1.0
2018-05-07,13.64,13.66,13.6,13.64,53961,5.576106520924,5.58428263019222,5.55975430238756,5.576106520924,131996.76821777,0.0,1.0
2018-05-08,13.69,13.77,13.63,13.68,84142,5.59654679409454,5.62925123116741,5.57201846628989,5.59245873946043,205824.059438846,0.0,1.0
2018-05-09,13.77,13.88,13.71,13.88,71753,5.62925123116741,5.6742198321426,5.60472290336276,5.6742198321426,175518.691461048,0.0,1.0
2018-05-10,13.87,13.89,13.83,13.89,53597,5.67013177750849,5.67830788677671,5.65377955897206,5.67830788677671,131106.369158611,0.0,1.0
2018-05-11,13.91,13.94,13.88,13.94,40310,5.68648399604493,5.69874815994725,5.6742198321426,5.69874815994725,98604.3573480532,0.0,1.0
2018-05-14,13.96,14.05,13.91,13.98,63225,5.70692426921547,5.74371676092245,5.68648399604493,5.71510037848369,154657.913503614,0.0,1.0
2018-05-15,13.94,14.04,13.83,14.04,94103,5.69874815994725,5.73962870628834,5.65377955897206,5.73962870628834,230190.172153904,0.0,1.0
2018-05-16,13.96,14.04,13.87,14.03,62510,5.70692426921547,5.73962870628834,5.67013177750849,5.73554065165423,152908.915351695,0.0,1.0
2018-05-17,13.97,14.02,13.92,13.92,74724,5.71101232384958,5.73145259702012,5.69057205067904,5.69057205067904,182786.206858743,0.0,1.0
2018-05-18,13.88,13.97,13.8,13.97,69423,5.72409409867873,5.76120998260388,5.69110220185637,5.76120998260388,168339.517727778,0.122,1.0
2018-05-21,13.93,14.01,13.88,14.0,81549,5.7447140341927,5.77770593101506,5.72409409867873,5.77358194391226,197743.101438754,0.0,1.0
2018-05-22,13.86,13.96,13.81,13.91,42798,5.71584612447314,5.75708599550108,5.69522618895917,5.73646605998711,103778.210099152,0.0,1.0
2018-05-23,13.76,13.91,13.65,13.76,93230,5.67460625344519,5.73646605998711,5.62924239531446,5.67460625344519,226067.632308612,0.0,1.0
2018-05-24,13.74,13.84,13.68,13.84,64023,5.66635827923961,5.70759815026755,5.64161435662284,5.70759815026755,155245.393363663,0.0,1.0
2018-05-25,13.75,13.82,13.7,13.76,29895,5.6704822663424,5.69935017606196,5.64986233082843,5.67460625344519,72490.5273824516,0.0,1.0
2018-05-29,13.73,13.73,13.67,13.72,35980,5.66223429213681,5.66223429213681,5.63749036952004,5.65811030503402,87245.6656705339,0.0,1.0
2018-05-30,13.93,13.93,13.84,13.87,65261,5.7447140341927,5.7447140341927,5.70759815026755,5.71997011157593,158247.342616029,0.0,1.0
2018-05-31,13.94,14.0,13.87,14.0,50439,5.74883802129549,5.77358194391226,5.71997011157593,5.77358194391226,122306.396074376,0.0,1.0
2018-06-01,14.0,14.1,13.97,14.04,100688,5.77358194391226,5.81482181494021,5.76120998260388,5.79007789232344,244152.072958163,0.0,1.0
2018-06-04,14.0,14.1,13.95,14.1,77904,5.77358194391226,5.81482181494021,5.75296200839829,5.81482181494021,188904.567492976,0.0,1.0
2018-06-05,14.05,14.1,13.99,14.06,58207,5.79420187942623,5.81482181494021,5.76945795680947,5.79832586652903,141142.536455941,0.0,1.0
2018-06-06,14.1,14.18,14.04,14.18,106436,5.81482181494021,5.84781371176256,5.79007789232344,5.84781371176256,258090.040892411,0.0,1.0
2018-06-07,14.13,14.15,14.03,14.13,59573,5.82719377624859,5.83544175045418,5.78595390522064,5.82719377624859,144454.864952493,0.0,1.0
2018-06-08,14.2,14.2,14.12,14.14,69724,5.85606168596815,5.85606168596815,5.8230697891458,5.83131776335138,169069.393919186,0.0,1.0
2018-06-11,14.29,14.29,14.19,14.26,88751,5.8931775698933,5.8931775698933,5.85193769886536,5.88080560858492,215206.783599932,0.0,1.0
2018-06-12,14.46,14.46,14.31,14.36,104569,5.96328535064081,5.96328535064081,5.90142554409889,5.92204547961286,253562.86863541,0.0,1.0
2018-06-13,14.51,14.57,14.46,14.57,72723,5.98390528615478,6.00864920877155,5.96328535064081,6.00864920877155,176341.48261696,0.0,1.0
2018-06-14,14.59,14.61,14.53,14.61,64863,6.01689718297714,6.02514515718272,5.99215326036037,6.02514515718272,157282.257153636,0.0,1.0
2018-06-15,14.64,14.69,14.6,14.67,27177,6.03751711849111,6.05813705400508,6.02102117007993,6.04988907979949,65899.81811918,0.0,1.0
2018-06-18,14.53,14.58,14.49,14.58,41622,6.04304326120885,6.06383831716621,6.02640721644296,6.06383831716621,100076.672275721,0.1234,1.0
2018-06-19,14.53,14.53,14.42,14.52,58384,6.04304326120885,6.04304326120885,5.99729413810266,6.03888425001738,140379.521266294,0.0,1.0
2018-06-20,14.65,14.66,14.56,14.62,68220,6.09295139550652,6.09711040669799,6.05552029478327,6.0804743619321,164029.373471954,0.0,1.0
2018-06-21,14.64,14.69,14.6,14.65,34433,6.08879238431505,6.1095874402724,6.07215633954916,6.09295139550652,82791.313643503,0.0,1.0
2018-06-22,14.71,14.72,14.66,14.71,60340,6.11790546265535,6.12206447384682,6.09711040669799,6.11790546265535,145082.562229518,0.0,1.0
2018-06-25,14.51,14.71,14.44,14.71,32154,6.03472523882591,6.11790546265535,6.0056121604856,6.11790546265535,77311.6457727528,0.0,1.0
2018-06-26,14.41,14.52,14.33,14.52,36733,5.99313512691119,6.03888425001738,5.95986303737941,6.03888425001738,88321.4742853309,0.0,1.0
2018-06-27,14.33,14.48,14.27,14.43,35074,5.95986303737941,6.02224820525149,5.93490897023058,6.00145314929413,84332.5453702039,0.0,1.0
2018-06-28,14.28,14.3,14.19,14.25,22017,5.93906798142205,5.947386003805,5.9016368806988,5.92659094784764,52938.0638483144,0.0,1.0
2018-06-29,14.31,14.5,14.25,14.46,51897,5.95154501499647,6.03056622763444,5.92659094784764,6.01393018286855,124782.063838669,0.0,1.0
2018-07-02,14.4,14.4,14.07,14.16,51934,5.98897611571972,5.98897611571972,5.85172874640114,5.88915984712439,124871.027292472,0.0,1.0
2018-07-03,14.95,14.95,14.33,14.5,41318,6.21772173125068,6.21772173125068,5.95986303737941,6.03056622763444,99345.7293039311,0.0,1.0
2018-07-05,14.31,14.61,14.21,14.47,102821,5.95154501499647,6.07631535074063,5.90995490308175,6.01808919406002,247224.629284077,0.0,1.0
2018-07-06,14.4,14.48,14.23,14.48,67729,5.98897611571972,6.02224820525149,5.91827292546469,6.02224820525149,162848.804395807,0.0,1.0
2018-07-09,14.5,14.5,14.37,14.46,80819,6.03056622763444,6.03056622763444,5.9764990821453,6.01393018286855,194322.631700818,0.0,1.0
2018-07-10,14.45,14.54,14.4,14.54,46134,6.00977117167708,6.04720227240032,5.98897611571972,6.04720227240032,110925.404804384,0.0,1.0
2018-07-11,14.42,14.45,14.32,14.41,28928,5.99729413810266,6.00977117167708,5.95570402618794,5.99313512691119,69554.9943681718,0.0,1.0
2018-07-12,14.55,14.55,14.42,14.45,87857,6.0513612835918,6.0513612835918,5.99729413810266,6.00977117167708,211244.923264811,0.0,1.0
2018-07-13,14.66,14.66,14.51,14.54,45764,6.09711040669799,6.09711040669799,6.03472523882591,6.04720227240032,110035.770266351,0.0,1.0
2018-07-16,14.74,14.74,14.62,14.74,48909,6.13038249622976,6.13038249622976,6.0804743619321,6.13038249622976,117597.663839633,0.0,1.0
2018-07-17,14.85,14.85,14.72,14.75,60793,6.17613161933596,6.17613161933596,6.12206447384682,6.13454150742124,146171.763434191,0.0,1.0
2018-07-18,14.96,14.96,14.81,14.85,65798,6.22188074244215,6.22188074244215,6.15949557457007,6.17613161933596,158205.873874342,0.0,1.0
2018-07-19,14.85,14.96,14.76,14.96,29453,6.22928378236297,6.27542662519529,6.19153054731835,6.27542662519529,70213.0558312899,0.1278,1.0
2018-07-20,14.81,14.95,14.72,14.95,62133,6.21250456678758,6.27123182130144,6.17475133174296,6.27123182130144,148118.96234562,0.0,1.0
2018-07-23,14.79,14.81,14.7,14.81,35906,6.20411495899989,6.21250456678758,6.16636172395526,6.21250456678758,85596.3732957014,0.0,1.0
2018-07-24,14.89,14.9,14.76,14.9,46941,6.24606299793836,6.25025780183221,6.19153054731835,6.25025780183221,111902.728203462,0.0,1.0
2018-07-25,14.89,14.89,14.76,14.82,39137,6.24606299793836,6.24606299793836,6.19153054731835,6.21669937068143,93298.7595854138,0.0,1.0
2018-07-26,14.92,14.92,14.81,14.88,45770,6.2586474096199,6.2586474096199,6.21250456678758,6.24186819404451,109111.179350088,0.0,1.0
2018-07-27,14.8,14.91,14.75,14.85,58949,6.20830976289374,6.25445260572605,6.1873357434245,6.22928378236297,140528.619434309,0.0,1.0
2018-07-30,14.49,14.8,14.35,14.77,90298,6.07827084218447,6.20830976289374,6.01954358767061,6.19572535121219,215261.552828365,0.0,1.0
2018-07-31,14.57,14.61,14.4,14.42,27783,6.11182927333525,6.12860848891064,6.04051760713985,6.04890721492754,66231.9400455209,0.0,1.0
2018-08-01,14.72,14.93,14.6,14.6,59337,6.17475133174296,6.26284221351375,6.12441368501679,6.12441368501679,141453.573281542,0.0,1.0
2018-08-02,14.62,14.92,14.59,14.76,25161,6.13280329280449,6.2586474096199,6.12021888112295,6.19153054731835,59981.3498716967,0.0,1.0
2018-08-03,14.58,14.76,14.58,14.62,24695,6.1160240772291,6.19153054731835,6.1160240772291,6.13280329280449,58870.4516943504,0.0,1.0
2018-08-06,14.8,14.8,14.43,14.57,39818,6.20830976289374,6.20830976289374,6.05310201882139,6.11182927333525,94922.196621407,0.0,1.0
2018-08-07,14.92,14.94,14.77,14.92,44864,6.2586474096199,6.26703701740759,6.19572535121219,6.2586474096199,106951.364438767,0.0,1.0
2018-08-08,14.81,14.92,14.7,14.86,48999,6.21250456678758,6.2586474096199,6.16636172395526,6.23347858625682,116808.797836464,0.0,1.0
2018-08-09,14.95,14.95,14.87,14.88,49990,6.27123182130144,6.27123182130144,6.23767339015066,6.24186819404451,119171.244389576,0.0,1.0
2018-08-10,14.93,14.98,14.84,14.98,67534,6.26284221351375,6.28381623298298,6.22508897846912,6.28381623298298,160994.415255164,0.0,1.0
2018-08-13,14.9,15.0,14.81,15.0,44757,6.25025780183221,6.29220584077068,6.21250456678758,6.29220584077068,106696.286960277,0.0,1.0
2018-08-14,14.93,15.09,14.8501,15.09,56097,6.26284221351375,6.3299590758153,6.22932573040191,6.3299590758153,133729.731876816,0.0,1.0
2018-08-15,14.65,14.9,14.64,14.9,51425,6.14538770448603,6.25025780183221,6.14119290059218,6.25025780183221,122592.143283336,0.0,1.0
2018-08-16,14.76,14.81,14.69,14.69,73335,6.19153054731835,6.21250456678758,6.16216692006142,6.16216692006142,174823.428831957,0.0,1.0
2018-08-17,14.77,14.82,14.71,14.78,52465,6.19572535121219,6.21669937068143,6.17055652784911,6.19992015510604,125071.401018186,0.0,1.0
2018-08-20,14.75,14.75,14.69,14.69,34568,6.24094533718787,6.24094533718787,6.215558440901,6.215558440901,81698.8408729995,0.1278,1.0
2018-08-21,14.83,14.88,14.83,14.85,31972,6.27479453223702,6.29595027914274,6.27479453223702,6.28325683099931,75563.3921659206,0.0,1.0
2018-08-22,14.93,14.93,14.8,14.89,17483,6.31710602604846,6.31710602604846,6.26210108409359,6.30018142852389,41319.7418127358,0.0,1.0
2018-08-23,14.91,14.97,14.84,14.97,19788,6.30864372728618,6.33403062357304,6.27902568161817,6.33403062357304,46767.4341354696,0.0,1.0
2018-08-24,15.0,15.08,14.93,15.08,33662,6.34672407171647,6.38057326676563,6.31710602604846,6.38057326676563,79557.578727925,0.0,1.0
2018-08-27,15.1,15.1,14.95,15.01,63964,6.38903556552792,6.38903556552792,6.32556832481075,6.35095522109762,151174.052811865,0.0,1.0
2018-08-28,15.1,15.12,14.97,15.03,43224,6.38903556552792,6.39749786429021,6.33403062357304,6.35941751985991,102156.639027266,0.0,1.0
2018-08-29,15.32,15.4,15.15,15.27,76510,6.48212085191309,6.51597004696225,6.41019131243364,6.46096510500737,180825.570330745,0.0,1.0
2018-08-30,15.29,15.38,15.19,15.28,46148,6.46942740376966,6.50750774819996,6.42711590995822,6.46519625438851,109067.290806734,0.0,1.0
2018-08-31,15.31,15.38,15.24,15.31,23789,6.47788970253195,6.50750774819996,6.44827165686394,6.47788970253195,56223.493564215,0.0,1.0
2018-09-04,15.3,15.37,15.1,15.24,40320,6.4736585531508,6.50327659881881,6.38903556552792,6.44827165686394,95293.2557278218,0.0,1.0
2018-09-05,15.33,15.38,15.21,15.3,37559,6.48635200129424,6.50750774819996,6.43557820872051,6.4736585531508,88767.842060547,0.0,1.0
2018-09-06,15.3,15.59,15.22,15.59,46560,6.4736585531508,6.59636188520399,6.43980935810165,6.59636188520399,110041.021495223,0.0,1.0
2018-09-07,15.18,15.3,15.14,15.3,37727,6.42288476057707,6.4736585531508,6.40596016305249,6.4736585531508,89164.8972927463,0.0,1.0
2018-09-10,15.12,15.27,15.02,15.24,31284,6.39749786429021,6.46096510500737,6.35518637047876,6.44827165686394,73937.3564531045,0.0,1.0
2018-09-11,15.23,15.41,15.08,15.08,69807,6.44404050748279,6.52020119634339,6.38057326676563,6.38057326676563,164983.539250795,0.0,1.0
2018-09-12,15.35,15.44,15.27,15.39,46968,6.49481430005653,6.53289464448682,6.46096510500737,6.5117388975811,111005.298487707,0.0,1.0
2018-09-13,15.27,15.42,15.24,15.38,37937,6.46096510500737,6.52443234572454,6.44827165686394,6.50750774819996,89661.2163329954,0.0,1.0
2018-09-14,15.31,15.47,15.28,15.28,35016,6.47788970253195,6.54558809263026,6.46519625438851,6.46519625438851,82757.6548255309,0.0,1.0
2018-09-17,15.43,15.84,15.27,15.84,92402,6.52866349510568,6.7021406197326,6.46096510500737,6.7021406197326,218385.104557594,0.0,1.0
2018-09-18,15.19,15.43,15.17,15.43,120784,6.42711590995822,6.52866349510568,6.41865361119593,6.52866349510568,285463.804559256,0.0,1.0
2018-09-19,14.93,15.3,14.83,15.23,74228,6.37173016455904,6.5296364044041,6.32905280243875,6.4997622509199,173928.275582696,0.1291,1.0
2018-09-20,15.02,15.04,14.87,14.91,40927,6.4101397904673,6.41867526289135,6.34612374728686,6.36319469213498,95898.6168935306,0.0,1.0
2018-09-21,15.06,15.3,14.58,15.3,71858,6.42721073531541,6.5296364044041,6.22235939713803,6.5296364044041,168374.98015333,0.0,1.0
2018-09-24,14.83,15.05,14.73,14.88,69711,6.32905280243875,6.42294299910338,6.28637544031846,6.35039148349889,163344.209990102,0.0,1.0
2018-09-25,14.78,15.0,14.62,14.83,50607,6.3077141213786,6.40160431804324,6.23943034198614,6.32905280243875,118580.43113668,0.0,1.0
2018-09-26,14.75,14.88,14.69,14.88,54925,6.29491091274252,6.35039148349889,6.26930449547034,6.35039148349889,128698.207366217,0.0,1.0
2018-09-27,14.7,14.77,14.68,14.77,35082,6.27357223168237,6.30344638516658,6.26503675925832,6.30344638516658,82202.8313303893,0.0,1.0
2018-09-28,14.81,14.96,14.68,14.79,48446,6.32051733001469,6.38453337319512,6.26503675925832,6.31198185759063,113516.856696655,0.0,1.0
2018-10-01,14.97,15.04,14.86,14.93,57793,6.38880110940715,6.41867526289135,6.34185601107484,6.37173016455904,135418.397784539,0.0,1.0
2018-10-02,14.93,14.98,14.84,14.98,29066,6.37173016455904,6.39306884561918,6.33332053865078,6.39306884561918,68106.3649577873,0.0,1.0
2018-10-03,14.91,14.96,14.84,14.9,32783,6.36319469213498,6.38453337319512,6.33332053865078,6.35892695592295,76815.9004476413,0.0,1.0
2018-10-04,14.87,14.87,14.42,14.8,57970,6.34612374728686,6.34612374728686,6.15407561774557,6.31624959380266,135833.13756977,0.0,1.0
2018-10-05,14.61,14.91,14.3,14.83,112270,6.23516260577411,6.36319469213498,6.10286278320122,6.32905280243875,263066.868293222,0.0,1.0
2018-10-08,14.17,14.8,14.1,14.65,66285,6.04738221244485,6.31624959380266,6.01750805896064,6.25223355062223,155316.53482512,0.0,1.0
2018-10-09,14.12,14.21,13.39,13.97,118425,6.0260435313847,6.06445315729296,5.7144987879066,5.96202748820427,277489.034271175,0.0,1.0
2018-10-10,13.83,14.27,13.67,14.27,81931,5.90227918123587,6.09005957456513,5.8339954018434,6.09005957456513,191977.65730945,0.0,1.0
2018-10-11,13.79,14.06,13.63,13.69,88108,5.88520823638775,6.00043711411253,5.81692445699529,5.84253087426746,206451.372865228,0.0,1.0
2018-10-12,14.05,14.1,13.52,13.85,39907,5.9961693779005,6.01750805896064,5.76997935866297,5.91081465365992,93508.5910125376,0.0,1.0
2018-10-15,14.09,14.28,13.96,14.05,51220,6.01324032274862,6.09432731077716,5.95775975199224,5.9961693779005,120016.789827904,0.0,1.0
2018-10-16,14.25,14.3,14.12,14.19,53075,6.08152410214108,6.10286278320122,6.0260435313847,6.0559176848689,124363.356503632,0.0,1.0
2018-10-17,14.33,14.78,14.15,14.41,84284,6.11566599183731,6.3077141213786,6.03884674002079,6.14980788153354,197491.118974133,0.0,1.0
2018-10-18,14.14,14.32,13.99,14.32,42886,6.08929138204697,6.16680711392593,6.0246949388145,6.16680711392593,99585.9783928012,0.1282,1.0
2018-10-19,14.19,14.38,14.04,14.08,25913,6.11082352979112,6.19264569121891,6.04622708655866,6.06345280475398,60172.8176582721,0.0,1.0
2018-10-22,13.98,14.25,13.74,14.25,66060,6.02038850926567,6.13666210708411,5.91703420009373,6.13666210708411,153398.538745242,0.0,1.0
2018-10-23,13.6,14.0,13.28,13.39,147097,5.8567441864101,6.02900136836333,5.71893844084751,5.76630916588465,341575.308110942,0.0,1.0
2018-10-24,13.36,13.97,13.28,13.74,40244,5.75338987723815,6.01608207971684,5.71893844084751,5.91703420009373,93450.9656867018,0.0,1.0
2018-10-25,13.56,13.6,13.4,13.49,51963,5.83951846821477,5.8567441864101,5.77061559543348,5.80937346137296,120663.7642873,0.0,1.0
2018-10-26,13.32,13.41,13.22,13.3,32739,5.73616415904283,5.77492202498231,5.69309986355452,5.72755129994517,76023.5355734253,0.0,1.0
2018-10-29,13.42,13.62,13.13,13.56,63271,5.77922845453114,5.86535704550776,5.65434199761504,5.83951846821477,146922.175975631,0.0,1.0
2018-10-30,13.2,13.37,12.98,13.35,91167,5.68448700445686,5.75769630678698,5.58974555438258,5.74908344768932,211699.736327391,0.0,1.0
2018-10-31,13.21,13.46,13.15,13.25,62017,5.68879343400569,5.79645417272646,5.6629548567127,5.70601915220101,144010.250944046,0.0,1.0
2018-11-01,13.84,13.84,13.33,13.33,36800,5.96009849558204,5.96009849558204,5.74047058859166,5.74047058859166,85453.621341582,0.0,1.0
2018-11-02,13.77,13.88,13.65,13.88,18070,5.92995348874022,5.97732421377736,5.87827633415425,5.97732421377736,41960.5146098475,0.0,1.0
2018-11-05,13.47,13.83,13.38,13.83,43349,5.80076060227529,5.95579206603321,5.76200273633582,5.95579206603321,100661.114987398,0.0,1.0
2018-11-06,13.4,13.54,13.31,13.54,37609,5.77061559543348,5.83090560911711,5.731857729494,5.83090560911711,87332.2077455314,0.0,1.0
2018-11-07,13.72,13.73,13.43,13.43,33124,5.90842134099607,5.9127277705449,5.78353488407997,5.78353488407997,76917.5476445261,0.0,1.0
2018-11-08,13.85,13.88,13.72,13.72,22011,5.96440492513087,5.97732421377736,5.90842134099607,5.90842134099607,51111.9472649337,0.0,1.0
2018-11-09,13.49,13.86,13.44,13.85,36107,5.80937346137296,5.9687113546797,5.7878413136288,5.96440492513087,83844.3996136005,0.0,1.0
2018-11-12,12.97,13.4,12.83,13.38,99552,5.58543912483375,5.77061559543348,5.52514911115011,5.76200273633582,231170.622603184,0.0,1.0
2018-11-13,13.05,13.08,12.87,13.04,22997,5.61989056122439,5.63280984987089,5.54237482934544,5.61558413167556,53401.547010662,0.0,1.0
2018-11-14,13.04,13.15,13.0,13.15,17058,5.61558413167556,5.6629548567127,5.59835841348024,5.6629548567127,39610.540022954,0.0,1.0
2018-11-15,12.61,12.94,12.61,12.94,42288,5.43040766107583,5.57251983618725,5.43040766107583,5.57251983618725,98197.3570460005,0.0,1.0
2018-11-16,12.55,12.69,12.44,12.62,48836,5.40456908378285,5.46485909746648,5.35719835874571,5.43471409062466,113402.528582541,0.0,1.0
2018-11-19,12.25,12.47,12.16,12.42,42121,5.3255461015618,5.42118856216128,5.28641964040747,5.39945163929776,96888.1388236748,0.1165,1.0
2018-11-20,11.38,12.05,11.38,11.89,177442,4.94732364373659,5.23859841010773,4.94732364373659,5.16904025694447,408158.04774698,0.0,1.0
2018-11-21,11.57,11.62,11.41,11.41,48165,5.02992395061796,5.05166087348148,4.9603657974547,4.9603657974547,110790.750609964,0.0,1.0
2018-11-23,11.63,11.6734,11.58,11.58,15462,5.05600825805418,5.07487590709971,5.03427133519066,5.03427133519066,35566.2116875587,0.0,1.0
2018-11-26,11.96,11.97,11.67,11.73,20473,5.1994719489534,5.2038193335261,5.07339779634499,5.09948210378122,47092.6821807909,0.0,1.0
2018-11-27,11.95,11.99,11.89,11.95,32445,5.19512456438069,5.21251410267151,5.16904025694447,5.19512456438069,74631.0786575374,0.0,1.0
2018-11-28,12.23,12.25,11.9,11.93,66729,5.31685133241639,5.3255461015618,5.17338764151718,5.18642979523529,153492.286877448,0.0,1.0
2018-11-29,12.87,12.87,12.13,12.19,162548,5.59508394506942,5.59508394506942,5.27337748668936,5.29946179412558,373898.368735564,0.0,1.0
2018-11-30,12.94,12.94,12.63,12.79,56663,5.62551563707834,5.62551563707834,5.49074671532453,5.56030486848779,130338.135613254,0.0,1.0
2018-12-03,13.13,13.16,12.91,13.0,59168,5.70811594395971,5.72115809767782,5.61247348336023,5.65159994451456,136100.220743078,0.0,1.0
2018-12-04,12.75,13.04,12.49,13.04,45118,5.54291533019697,5.66898948280538,5.42988333130668,5.66898948280538,103781.938877201,0.0,1.0
2018-12-06,12.4,12.486,11.88,12.36,87050,5.39075687015235,5.4281443774776,5.16469287237177,5.37336733186154,200235.333553356,0.0,1.0
2018-12-07,12.07,12.31,12.04,12.25,50673,5.24729317925313,5.35163040899802,5.23425102553502,5.3255461015618,116559.736440542,0.0,1.0
2018-12-10,12.02,12.18,11.88,12.12,41279,5.22555625638962,5.29511440955287,5.16469287237177,5.26903010211665,94951.3421453069,0.0,1.0
2018-12-11,12.04,12.13,11.99,12.04,53516,5.23425102553502,5.27337748668936,5.21251410267151,5.23425102553502,123099.300522015,0.0,1.0
2018-12-12,12.2,12.28,12.1,12.2,56077,5.30380917869828,5.33858825527991,5.26033533297124,5.30380917869828,128990.198732585,0.0,1.0
2018-12-13,12.13,12.24,12.1,12.2,28939,5.27337748668936,5.32119871698909,5.26033533297124,5.30380917869828,66566.4597093688,0.0,1.0
2018-12-14,11.71,12.12,11.68,11.95,49132,5.09078733463581,5.26903010211665,5.0777451809177,5.19512456438069,113015.076486427,0.0,1.0
2018-12-17,11.27,11.7697,11.26,11.66,98228,4.89950241343685,5.11674122053485,4.89515502886415,5.06905041177229,225947.344563803,0.0,1.0
2018-12-18,11.47,11.62,11.27,11.34,70494,4.98645010489092,5.05166087348148,4.89950241343685,4.92993410544578,162152.66632407,0.0,1.0
2018-12-19,11.27,11.51,11.0,11.46,51162,4.89950241343685,5.00383964318174,4.78212302997386,4.98210272031822,117684.55066349,0.0,1.0
2018-12-20,10.43,11.28,10.12,11.28,150676,4.5827954473154,4.95627350390391,4.44658580314783,4.95627350390391,342924.02924521,0.1115,1.0
2018-12-21,10.01,10.44,9.95,10.23,85061,4.39825334876579,4.58718930680468,4.37189019183013,4.49491825752987,193590.623932323,0.0,1.0
2018-12-24,9.96,10.02,9.81,10.0,46362,4.37628405131941,4.40264720825507,4.31037615898026,4.39385948927651,105515.436060596,0.0,1.0
2018-12-26,10.3,10.31,9.95,9.95,62118,4.52567527395481,4.53006913344409,4.37189019183013,4.37189019183013,141374.570924725,0.0,1.0
2018-12-27,10.41,10.41,10.16,10.16,67715,4.57400772833685,4.57400772833685,4.46416124110494,4.46416124110494,154112.802572005,0.0,1.0
2018-12-28,10.78,10.8012,10.23,10.23,73324,4.73658052944008,4.74589551155735,4.49491825752987,4.49491825752987,166878.345060764,0.0,1.0
2018-12-31,10.84,11.0,10.765,10.83,77855,4.76294368637574,4.83324543820416,4.72998974020617,4.75854982688646,177190.463623177,0.0,1.0
2019-01-02,11.0831,11.1,10.73,10.73,50705,4.86975841056005,4.87718403309693,4.7146112319937,4.7146112319937,115399.684773145,0.0,1.0
2019-01-03,11.33,11.33,10.88,10.97,88354,4.97824280135029,4.97824280135029,4.78051912433285,4.82006385973633,201085.174015313,0.0,1.0
2019-01-04,11.44,11.61,11.07,11.47,42661,5.02657525573233,5.10127086705003,4.8640024546291,5.03975683420016,97092.3173672641,0.0,1.0
2019-01-07,11.68,11.74,11.44,11.44,35485,5.13202788347497,5.15839104041063,5.02657525573233,5.02657525573233,80760.4341618191,0.0,1.0
2019-01-08,11.56,11.96,11.4,11.76,82268,5.07930156960365,5.25505594917471,5.00899981777522,5.16717875938918,187234.025577696,0.0,1.0
2019-01-09,11.75,11.83,11.62,11.65,47236,5.1627848998999,5.19793577581411,5.10566472653931,5.11884630500714,107504.575681772,0.0,1.0
2019-01-10,11.92,12.04,11.65,11.76,33855,5.2374805112176,5.29020682508892,5.11884630500714,5.16717875938918,77050.7115273605,0.0,1.0
2019-01-11,11.85,11.93,11.74,11.81,23799,5.20672349479267,5.24187437070688,5.15839104041063,5.18914805683556,54164.226366553,0.0,1.0
2019-01-14,11.91,11.95,11.87,11.9,25746,5.23308665172833,5.25066208968543,5.21551121377122,5.22869279223905,58595.4103967928,0.0,1.0
2019-01-15,11.84,11.99,11.78,11.99,46301,5.20232963530339,5.26823752764254,5.17596647836773,5.26823752764254,105376.605949736,0.0,1.0
2019-01-16,12.05,12.05,11.89,11.89,78416,5.2946006845782,5.2946006845782,5.22429893274977,5.22429893274977,178467.245462398,0.0,1.0
2019-01-17,11.98,12.12,11.93,12.05,66701,5.26384366815326,5.32535770100313,5.24187437070688,5.2946006845782,151805.036466887,0.0,1.0
2019-01-18,11.98,12.1,11.92,11.96,41850,5.30967162262642,5.36285698111683,5.28307894338121,5.30080739621135,94424.4834018571,0.1043,1.0
2019-01-22,11.81,11.95,11.78,11.93,44414,5.23432569809833,5.29637528300381,5.22102935847572,5.28751105658874,100209.53418901,0.0,1.0
2019-01-23,11.83,11.93,11.74,11.88,29633,5.2431899245134,5.28751105658874,5.20330090564559,5.26535049055107,66859.7542806985,0.0,1.0
2019-01-24,11.96,11.96,11.8,11.92,26788,5.30080739621135,5.30080739621135,5.22989358489079,5.28307894338121,60440.6944174181,0.0,1.0
2019-01-25,12.02,12.05,11.93,11.96,16501,5.32740007545655,5.34069641507916,5.28751105658874,5.30080739621135,37230.5472070262,0.0,1.0
2019-01-28,11.96,12.04,11.93,12.04,26820,5.30080739621135,5.33626430187162,5.28751105658874,5.33626430187162,60512.8947392547,0.0,1.0
2019-01-29,12.08,12.09,11.96,12.03,19176,5.35399275470176,5.3584248679093,5.30080739621135,5.33183218866409,43266.0428605499,0.0,1.0
2019-01-30,12.15,12.19,11.98,12.19,49646,5.3850175471545,5.40274599998464,5.30967162262642,5.40274599998464,112014.286809286,0.0,1.0
2019-01-31,12.3,12.39,12.16,12.16,27671,5.45149924526752,5.49138826413533,5.38944966036204,5.38944966036204,62432.9720480954,0.0,1.0
2019-02-01,12.4,12.68,12.3,12.3,43398,5.49582037734287,5.61991954715384,5.45149924526752,5.45149924526752,97917.1739707,0.0,1.0
2019-02-04,12.44,12.57,12.44,12.44,30746,5.51354883017301,5.57116630187096,5.51354883017301,5.51354883017301,69370.9717245758,0.0,1.0
2019-02-05,12.53,12.56,12.43,12.44,34881,5.55343784904082,5.56673418866342,5.50911671696547,5.51354883017301,78700.6070618919,0.0,1.0
2019-02-06,12.55,12.57,12.49,12.52,33543,5.56230207545589,5.57116630187096,5.53570939621068,5.54900573583328,75681.7311051014,0.0,1.0
2019-02-07,12.51,12.6,12.42,12.58,29122,5.54457362262575,5.58446264149356,5.50468460375794,5.57559841507849,65706.8053913712,0.0,1.0
2019-02-08,12.21,12.5,12.2,12.44,62222,5.41161022639971,5.54014150941821,5.40717811319218,5.51354883017301,140389.013291048,0.0,1.0
2019-02-11,12.26,12.28,12.17,12.17,17195,5.43377079243738,5.44263501885245,5.39388177356957,5.39388177356957,38796.3916868563,0.0,1.0
2019-02-12,12.4,12.43,12.22,12.22,27595,5.49582037734287,5.50911671696547,5.41604233960725,5.41604233960725,62261.4962837335,0.0,1.0
2019-02-13,12.44,12.48,12.39,12.44,29046,5.51354883017301,5.53127728300314,5.49138826413533,5.51354883017301,65535.3296270094,0.0,1.0
2019-02-14,12.52,12.53,12.37,12.37,28711,5.54900573583328,5.55343784904082,5.48252403772026,5.48252403772026,64779.4825077831,0.0,1.0
2019-02-15,12.54,12.54,12.43,12.51,32553,5.60462875658784,5.60462875658784,5.55546534644233,5.59122055382088,72835.264872838,0.1055,1.0
2019-02-19,12.5125,12.6059,12.4401,12.6,46255,5.59233790405146,5.63408210866592,5.55997944137388,5.63144516212175,103492.617475905,0.0,1.0
2019-02-20,12.62,12.67,12.55,12.59,25871,5.64038396396639,5.66273096857799,5.60909815751016,5.62697576119943,57884.7153111907,0.0,1.0
2019-02-21,12.62,12.6911,12.5705,12.68,16849,5.64038396396639,5.67216140452408,5.61826042940091,5.6672003695003,37698.564735737,0.0,1.0
2019-02-22,12.7225,12.77,12.69,12.75,26057,5.68619532342016,5.70742497780117,5.67166977042262,5.69848617595654,58300.8784686984,0.0,1.0
2019-02-25,12.8,12.87,12.72,12.72,56961,5.72083318056813,5.75211898702436,5.68507797318958,5.68507797318958,127446.610832234,0.0,1.0
2019-02-26,12.85,12.88,12.82,12.84,26463,5.74318018517972,5.75658838794668,5.72977198241277,5.73871078425741,59209.2776189572,0.0,1.0
2019-02-27,12.87,12.87,12.77,12.84,17571,5.75211898702436,5.75211898702436,5.70742497780117,5.73871078425741,39313.9937664927,0.0,1.0
2019-02-28,12.71,12.85,12.71,12.82,25172,5.68060857226726,5.74318018517972,5.68060857226726,5.72977198241277,56320.7473160409,0.0,1.0
2019-03-01,12.81,12.82,12.73,12.73,29280,5.72530258149045,5.72977198241277,5.6895473741119,5.6895473741119,65512.135762501,0.0,1.0
2019-03-04,12.83,12.9,12.75,12.89,31591,5.73424138333509,5.76552718979132,5.69848617595654,5.761057788869,70682.8511227175,0.0,1.0
2019-03-05,12.9,12.92,12.82,12.83,32574,5.76552718979132,5.77446599163596,5.72977198241277,5.73424138333509,72882.2510357824,0.0,1.0
2019-03-06,12.7,12.86,12.64,12.86,36437,5.67613917134494,5.74764958610204,5.64932276581103,5.74764958610204,81525.4675812244,0.0,1.0
2019-03-07,12.66,12.66,12.57,12.59,21328,5.65826156765567,5.65826156765567,5.6180369593548,5.62697576119943,47720.0420608819,0.0,1.0
2019-03-08,12.65,12.66,12.51,12.66,26869,5.65379216673335,5.65826156765567,5.59122055382088,5.65826156765567,60117.6767692158,0.0,1.0
2019-03-11,12.84,13.0,12.66,12.78,40793,5.73871078425741,5.81022119901451,5.65826156765567,5.71189437872349,91271.7402376948,0.0,1.0
2019-03-12,12.92,12.97,12.85,12.87,14692,5.77446599163596,5.79681299624755,5.74318018517972,5.75211898702436,32872.4145704462,0.0,1.0
2019-03-13,12.98,13.13,12.89,13.01,31071,5.80128239716987,5.86832341100465,5.761057788869,5.81469059993683,69519.3842307606,0.0,1.0
2019-03-14,12.95,12.99,12.88,12.94,26589,5.78787419440291,5.80575179809219,5.75658838794668,5.78340479348059,59491.1945966237,0.0,1.0
2019-03-15,12.94,13.18,12.92,13.09,46060,5.78340479348059,5.89067041561625,5.77446599163596,5.85044580731538,103056.317391421,0.0,1.0
2019-03-18,12.89,13.09,12.87,12.96,55537,5.761057788869,5.85044580731538,5.75211898702436,5.79234359532523,124260.501497337,0.0,1.0
2019-03-19,12.98,13.15,12.9501,13.0,60289,5.80128239716987,5.87726221284929,5.78791888841214,5.81022119901451,134892.798940759,0.0,1.0
2019-03-20,12.79,12.88,12.6,12.61,39204,5.76655515200345,5.80713294431622,5.68089092378761,5.68539956737791,86952.9809015689,0.1123,1.0
2019-03-21,12.87,12.99,12.79,12.79,24549,5.80262430072591,5.85672802380961,5.76655515200345,5.76655515200345,54448.7482948836,0.0,1.0
2019-03-22,12.61,13.04,12.61,12.86,41906,5.68539956737791,5.87927124176114,5.68539956737791,5.79811565713561,92945.9141327709,0.0,1.0
2019-03-25,12.56,12.6,12.51,12.6,28960,5.66285634942638,5.68089092378761,5.64031313147484,5.68089092378761,64232.1785253911,0.0,1.0
2019-03-26,12.58,12.65,12.55,12.62,24984,5.67187363660699,5.70343414173915,5.65834770583607,5.68990821096822,55413.5617499438,0.0,1.0
2019-03-27,12.49,12.59,12.46,12.58,42231,5.63129584429422,5.6763822801973,5.6177699135233,5.67187363660699,93666.751771609,0.0,1.0
2019-03-28,12.58,12.58,12.44,12.44,33883,5.67187363660699,5.67187363660699,5.60875262634269,5.60875262634269,75151.2052823146,0.0,1.0
2019-03-29,12.69,12.76,12.64,12.64,41309,5.72146871610038,5.75302922123253,5.69892549814884,5.69892549814884,91621.7908392743,0.0,1.0
2019-04-01,12.88,12.88,12.7,12.84,34243,5.80713294431622,5.80713294431622,5.72597735969068,5.78909836995499,75949.6715899506,0.0,1.0
2019-04-02,12.79,12.87,12.79,12.85,50076,5.76655515200345,5.80262430072591,5.76655515200345,5.7936070135453,111066.663392179,0.0,1.0
2019-04-03,12.89,12.9,12.79,12.8,41977,5.81164158790653,5.81615023149684,5.76655515200345,5.77106379559376,93103.3894323323,0.0,1.0
2019-04-04,12.9,12.93,12.81,12.81,47022,5.81615023149684,5.82967616226776,5.77557243918407,5.77557243918407,104293.007549066,0.0,1.0
2019-04-05,12.87,12.95,12.81,12.85,49769,5.80262430072591,5.83869344944837,5.77557243918407,5.7936070135453,110385.749068722,0.0,1.0
2019-04-08,12.97,12.99,12.81,12.88,80577,5.84771073662899,5.85672802380961,5.77557243918407,5.80713294431622,178716.721306645,0.0,1.0
2019-04-09,12.8,12.95,12.8,12.95,57807,5.77106379559376,5.83869344944837,5.77106379559376,5.83869344944837,128213.727348663,0.0,1.0
2019-04-10,12.88,12.91,12.79,12.79,46300,5.80713294431622,5.82065887508714,5.76655515200345,5.76655515200345,102691.639009862,0.0,1.0
2019-04-11,12.88,12.94,12.88,12.9,29035,5.80713294431622,5.83418480585807,5.80713294431622,5.81615023149684,64398.5256728154,0.0,1.0
2019-04-12,12.96,13.02,12.92,13.0,41742,5.84320209303868,5.87025395458053,5.82516751867745,5.86123666739991,92582.1683704033,0.0,1.0
2019-04-15,13.02,13.09,12.91,13.04,51810,5.87025395458053,5.90181445971268,5.82065887508714,5.87927124176114,114912.609440626,0.0,1.0
2019-04-16,13.07,13.11,12.9605,13.06,34626,5.89279717253207,5.9108317468933,5.8434275252182,5.88828852894176,76799.1510227967,0.0,1.0
2019-04-17,13.1,13.15,12.99,13.15,49972,5.90632310330299,5.92886632125453,5.85672802380961,5.92886632125453,110835.99534775,0.0,1.0
2019-04-18,12.97,13.04,12.94,13.0,44125,5.89897401425079,5.93081119088899,5.88532950997727,5.9126185185243,97017.082736325,0.1137,1.0
2019-04-22,12.94,12.98,12.82,12.98,31074,5.88532950997727,5.90352218234196,5.8307514928832,5.90352218234196,68322.0131206473,0.0,1.0
2019-04-23,13.05,13.1,12.92,12.95,47685,5.93535935898017,5.95810019943603,5.87623317379492,5.88987767806844,104844.409978055,0.0,1.0
2019-04-24,13.17,13.19,13.06,13.11,33391,5.98993737607424,5.99903371225658,5.93990752707134,5.9626483675272,73416.3718900539,0.0,1.0
2019-04-25,13.14,13.18,12.87,13.09,62471,5.97629287180072,5.99448554416541,5.85349233333906,5.95355203134486,137354.202280362,0.0,1.0
2019-04-26,13.16,13.31,13.0,13.12,18447,5.98538920798307,6.05361172935065,5.9126185185243,5.96719653561837,40559.1869742093,0.0,1.0
2019-04-29,13.3,13.35,13.15,13.29,26089,6.04906356125948,6.07180440171534,5.98084103989189,6.04451539316831,57361.5562947985,0.0,1.0
2019-04-30,13.26,13.38,13.16,13.38,20309,6.03087088889479,6.08544890598886,5.98538920798307,6.08544890598886,44653.1429641252,0.0,1.0
2019-05-01,13.42,13.55,13.31,13.35,31311,6.10364157835355,6.16276776353879,6.05361172935065,6.07180440171534,68843.1020409535,0.0,1.0
2019-05-02,13.35,13.49,13.15,13.15,33938,6.07180440171534,6.13547875499176,5.98084103989189,5.98084103989189,74619.0539128703,0.0,1.0
2019-05-03,13.52,13.52,13.18,13.49,24215,6.14912325926528,6.14912325926528,5.99448554416541,6.13547875499176,53241.2160557532,0.0,1.0
2019-05-06,13.7,13.7,13.36,13.47,22952,6.23099028490638,6.23099028490638,6.07635256980652,6.12638241880941,50464.2738348812,0.0,1.0
2019-05-07,13.3,13.6,13.26,13.6,31749,6.04906356125948,6.18550860399466,6.03087088889479,6.18550860399466,69806.1271341775,0.0,1.0
2019-05-08,13.43,13.48,13.35,13.43,19488,6.10818974644472,6.13093058690059,6.07180440171534,6.10818974644472,42848.020586187,0.0,1.0
2019-05-09,13.29,13.43,13.02,13.06,31431,6.04451539316831,6.10818974644472,5.92171485470665,5.93990752707134,69106.9445322477,0.0,1.0
2019-05-10,13.51,13.51,13.25,13.38,20869,6.1445750911741,6.1445750911741,6.02632272080362,6.08544890598886,45884.4079234984,0.0,1.0
2019-05-13,13.19,13.52,13.08,13.52,38758,5.99903371225658,6.14912325926528,5.94900386325368,6.14912325926528,85216.7273131895,0.0,1.0
2019-05-14,13.3,13.3,13.17,13.18,21216,6.04906356125948,6.04906356125948,5.98993737607424,5.99448554416541,46647.3524608243,0.0,1.0
2019-05-15,13.24,13.3,13.15,13.3,36529,6.02177455271245,6.04906356125948,5.98084103989189,6.04906356125948,80315.8530373986,0.0,1.0
2019-05-16,13.25,13.43,13.19,13.21,32078,6.02632272080362,6.10818974644472,5.99903371225658,6.00813004843893,70529.4952978093,0.0,1.0
2019-05-17,13.22,13.445,13.16,13.25,31949,6.0126782165301,6.11501199858148,5.98538920798307,6.02632272080362,70245.864619668,0.0,1.0
2019-05-20,13.07,13.24,12.98,13.09,13453,5.99680510989191,6.07480487031131,5.95551111908164,6.00598155229419,29320.7310856179,0.1151,1.0
2019-05-21,13.13,13.25,13.01,13.01,48395,6.02433443709876,6.07939309151245,5.96927578268506,5.96927578268506,105476.606027539,0.0,1.0
2019-05-22,13.03,13.18,13.0,13.03,27490,5.97845222508734,6.04727554310446,5.96468756148392,5.97845222508734,59914.2865935952,0.0,1.0
2019-05-23,12.92,13.02,12.85,12.95,24489,5.92798179187479,5.9738640038862,5.8958642434668,5.94174645547821,53373.6254780121,0.0,1.0
2019-05-24,12.93,13.11,12.92,13.05,20234,5.93257001307593,6.01515799469647,5.92798179187479,5.98762866748963,44099.8790445546,0.0,1.0
2019-05-28,12.76,13.1,12.73,12.89,49440,5.85457025265652,6.01056977349533,5.8408055890531,5.91421712827136,107754.177125767,0.0,1.0
2019-05-29,12.59,12.85,12.39,12.63,49294,5.77657049223712,5.8958642434668,5.68480606821429,5.79492337704168,107435.971020178,0.0,1.0
2019-05-30,12.57,12.7,12.56,12.56,29992,5.76739404983484,5.82704092544967,5.76280582863369,5.76280582863369,65367.3802661006,0.0,1.0
2019-05-31,12.46,12.51,12.4,12.47,28646,5.71692361662228,5.73986472262799,5.68939428941543,5.72151183782342,62433.7815118271,0.0,1.0
2019-06-03,12.95,12.95,12.38,12.4,86808,5.94174645547821,5.94174645547821,5.68021784701315,5.68939428941543,189197.504205777,0.0,1.0
2019-06-04,12.51,12.66,12.47,12.62,82689,5.73986472262799,5.80868804064511,5.72151183782342,5.79033515584054,180220.16893917,0.0,1.0
2019-06-05,12.75,12.75,12.49,12.65,80097,5.84998203145538,5.84998203145538,5.7306882802257,5.80409981944397,174570.920818014,0.0,1.0
2019-06-06,12.58,12.68,12.41,12.57,82640,5.77198227103598,5.81786448304739,5.69398251061657,5.76739404983484,180113.373739349,0.0,1.0
2019-06-07,12.67,12.71,12.55,12.55,31889,5.81327626184625,5.83162914665082,5.75821760743255,5.75821760743255,69501.8801448948,0.0,1.0
2019-06-10,12.81,12.82,12.76,12.79,29605,5.87751135866223,5.88209957986337,5.85457025265652,5.86833491625995,64523.9161369002,0.0,1.0
2019-06-11,12.75,12.88,12.71,12.79,36293,5.84998203145538,5.90962890707022,5.83162914665082,5.86833491625995,79100.3711655639,0.0,1.0
2019-06-12,12.66,12.89,12.64,12.8,26716,5.80868804064511,5.91421712827136,5.79951159824282,5.87292313746109,58227.3583351942,0.0,1.0
2019-06-13,12.79,12.84,12.65,12.84,31804,5.86833491625995,5.89127602226565,5.80409981944397,5.89127602226565,69316.623165613,0.0,1.0
2019-06-14,12.65,12.77,12.59,12.77,21649,5.85576319016882,5.91131193189374,5.82798881930636,5.91131193189374,46767.5759941557,0.1126,1.0
2019-06-17,12.61,12.65,12.55,12.58,28521,5.83724694292718,5.85576319016882,5.80947257206472,5.82335975749595,61612.9167596339,0.0,1.0
2019-06-18,12.8,12.87,12.65,12.76,54544,5.92519911732497,5.95760254999784,5.85576319016882,5.90668287008333,117829.491663598,0.0,1.0
2019-06-19,12.85,12.87,12.7,12.78,28806,5.94834442637702,5.95760254999784,5.87890849922087,5.91594099370415,62228.5922715899,0.0,1.0
2019-06-20,12.85,13.05,12.85,12.94,36740,5.94834442637702,6.04092566258523,5.94834442637702,5.99000598267071,79368.1344184619,0.0,1.0
2019-06-21,12.87,12.92,12.73,12.88,22559,5.95760254999784,5.98074785904989,5.8927956846521,5.96223161180825,48733.4171025063,0.0,1.0
2019-06-24,12.65,12.93,12.65,12.92,33781,5.85576319016882,5.9853769208603,5.85576319016882,5.98074785904989,72975.9104188911,0.0,1.0
2019-06-25,12.65,12.73,12.61,12.65,35270,5.85576319016882,5.8927956846521,5.83724694292718,5.85576319016882,76192.5449357417,0.0,1.0
2019-06-26,12.67,12.75,12.61,12.75,18159,5.86502131378964,5.90205380827292,5.83724694292718,5.90205380827292,39228.2513038881,0.0,1.0
2019-06-27,12.65,12.8,12.6,12.8,22211,5.85576319016882,5.92519911732497,5.83261788111677,5.92519911732497,47981.6448984338,0.0,1.0
2019-06-28,12.79,12.79,12.65,12.78,18554,5.92057005551456,5.92057005551456,5.85576319016882,5.91594099370415,40081.5559608095,0.0,1.0
2019-07-01,12.96,12.98,12.82,12.94,48719,5.99926410629153,6.00852222991235,5.93445724094579,5.99000598267071,105245.9483052,0.0,1.0
2019-07-02,12.98,13.07,12.83,13.07,44253,6.00852222991235,6.05018378620605,5.9390863027562,6.05018378620605,95598.2050196025,0.0,1.0
2019-07-03,13.05,13.05,12.89,12.91,24517,6.04092566258523,6.04092566258523,5.96686067361866,5.97611879723948,52963.2158828914,0.0,1.0
2019-07-05,12.9,13.08,12.85,13.05,40187,5.97148973542907,6.05481284801646,5.94834442637702,6.04092566258523,86814.5677156976,0.0,1.0
2019-07-08,12.88,12.98,12.72,12.87,44200,5.96223161180825,6.00852222991235,5.88816662284169,5.95760254999784,95483.7109770282,0.0,1.0
2019-07-09,12.71,12.91,12.68,12.88,90244,5.88353756103128,5.97611879723948,5.86965037560005,5.96223161180825,194950.950529659,0.0,1.0
2019-07-10,12.65,12.84,12.52,12.84,75189,5.85576319016882,5.94371536456661,5.79558538663349,5.94371536456661,162428.161643705,0.0,1.0
2019-07-11,12.76,12.76,12.61,12.67,61189,5.90668287008333,5.90668287008333,5.83724694292718,5.86502131378964,132184.452284466,0.0,1.0
2019-07-12,12.65,12.74,12.58,12.74,53981,5.85576319016882,5.89742474646251,5.82335975749595,5.89742474646251,116613.262494366,0.0,1.0
2019-07-15,12.76,12.77,12.61,12.61,49460,5.90668287008333,5.91131193189374,5.83724694292718,5.83724694292718,106846.704636285,0.0,1.0
2019-07-16,12.83,12.89,12.66,12.7,48733,5.9390863027562,5.96686067361866,5.86039225197923,5.87890849922087,105276.192014559,0.0,1.0
2019-07-17,12.76,12.77,12.54,12.72,98169,5.90668287008333,5.91131193189374,5.80484351025431,5.88816662284169,212071.050291943,0.0,1.0
2019-07-18,12.73,12.79,12.6,12.79,57005,5.8927956846521,5.92057005551456,5.83261788111677,5.92057005551456,123145.903715961,0.0,1.0
2019-07-19,12.6,12.72,12.56,12.72,21219,5.88469482648388,5.94073953911706,5.86601325560616,5.94073953911706,45433.0101871651,0.1125,1.0
2019-07-22,12.67,12.69,12.63,12.65,19162,5.9173875755199,5.92672836095877,5.89870600464218,5.90804679008104,41028.6696454337,0.0,1.0
2019-07-23,12.66,12.72,12.55,12.6,62163,5.91271718280047,5.94073953911706,5.86134286288672,5.88469482648388,133100.156099003,0.0,1.0
2019-07-24,12.69,12.69,12.59,12.64,24104,5.92672836095877,5.92672836095877,5.88002443376445,5.90337639736161,51610.2209129284,0.0,1.0
2019-07-25,12.51,12.75,12.5,12.75,46134,5.842661292009,5.95475071727536,5.83799089928957,5.95475071727536,98779.701775516,0.0,1.0
2019-07-26,12.6,12.61,12.5,12.5,58271,5.88469482648388,5.88936521920331,5.83799089928957,5.83799089928957,124766.809775027,0.0,1.0
2019-07-29,12.52,12.62,12.5,12.6,77736,5.84733168472843,5.89403561192275,5.83799089928957,5.88469482648388,166444.247132733,0.0,1.0
2019-07-30,12.41,12.55,12.27,12.5,72297,5.79595736481468,5.86134286288672,5.73057186674264,5.83799089928957,154798.545525306,0.0,1.0
2019-07-31,12.37,12.47,12.3,12.41,80530,5.77727579393695,5.82397972113127,5.74458304490093,5.79595736481468,172426.613430058,0.0,1.0
2019-08-01,12.21,12.4,12.17,12.35,69611,5.70254951042605,5.79128697209525,5.68386793954832,5.76793500849809,149047.423165029,0.0,1.0
2019-08-02,12.05,12.27,11.76,12.2,78288,5.62782322691514,5.73057186674264,5.49238183805162,5.69787911770662,167626.160588755,0.0,1.0
2019-08-05,11.76,12.0,11.57,11.74,118678,5.49238183805162,5.60447126331798,5.40364437638242,5.48304105261276,254107.110749441,0.0,1.0
2019-08-06,12.06,12.1,11.85,12.01,141372,5.63249361963457,5.6511751905123,5.53441537252651,5.60914165603741,302698.313595358,0.0,1.0
2019-08-07,11.93,11.93,11.63,11.9,88702,5.57177851428196,5.57177851428196,5.43166673269901,5.55776733612367,189924.07133333,0.0,1.0
2019-08-08,12.09,12.09,11.81,11.88,75352,5.64650479779287,5.64650479779287,5.51573380164878,5.5484265506848,161339.751337163,0.0,1.0
2019-08-09,11.9,12.1,11.85,12.1,43004,5.55776733612367,5.6511751905123,5.53441537252651,5.6511751905123,92077.909896265,0.0,1.0
2019-08-12,11.95,12.16,11.89,11.91,105656,5.58111929972082,5.67919754682889,5.55309694340424,5.5624377288431,226225.087154678,0.0,1.0
2019-08-13,12.04,12.14,11.87,11.96,61284,5.62315283419571,5.66985676139003,5.54375615796537,5.58578969244026,131218.087389143,0.0,1.0
2019-08-14,11.82,12.16,11.78,11.88,40228,5.52040419436821,5.67919754682889,5.50172262349049,5.5484265506848,86134.0842551147,0.0,1.0
2019-08-15,11.8,12.04,11.63,11.86,163859,5.51106340892935,5.62315283419571,5.43166673269901,5.53908576524594,350846.298895268,0.0,1.0
2019-08-16,11.94,11.96,11.72,11.86,25203,5.57644890700139,5.58578969244026,5.4737002671739,5.53908576524594,53963.3420871447,0.0,1.0
2019-08-19,11.97,12.06,11.93,11.96,58830,5.59046008515969,5.63249361963457,5.57177851428196,5.58578969244026,125963.711264005,0.0,1.0
2019-08-20,11.69,11.81,11.69,11.71,69584,5.51349201314345,5.57008902268813,5.51349201314345,5.52292484806757,147535.710228812,0.1152,1.0
2019-08-21,11.77,11.86,11.73,11.83,59424,5.5512233528399,5.59367110999841,5.53235768299168,5.57952185761224,125993.936028928,0.0,1.0
2019-08-22,11.78,11.9,11.68,11.78,89843,5.55593977030196,5.61253677984663,5.5087755956814,5.55593977030196,190489.923173246,0.0,1.0
2019-08-23,11.55,11.77,11.54,11.77,57101,5.44746216867467,5.5512233528399,5.44274575121261,5.5512233528399,121068.587459407,0.0,1.0
2019-08-26,11.66,11.74,11.57,11.72,62011,5.49934276075729,5.53707410045373,5.45689500359878,5.52764126552962,131479.031487107,0.0,1.0
2019-08-27,11.58,11.66,11.52,11.6,143342,5.46161142106084,5.49934276075729,5.4333129162885,5.47104425598495,303921.358007851,0.0,1.0
2019-08-28,11.75,11.78,11.55,11.58,54766,5.54179051791579,5.55593977030196,5.44746216867467,5.46161142106084,116117.795849493,0.0,1.0
2019-08-29,11.8,11.9,11.71,11.75,127009,5.56537260522607,5.61253677984663,5.52292484806757,5.54179051791579,269291.259778845,0.0,1.0
2019-08-30,11.61,11.7,11.49,11.7,238445,5.47576067344701,5.51820843060551,5.41916366390233,5.51820843060551,505563.813886942,0.0,1.0
2019-09-03,11.65,11.68,11.47,11.55,361013,5.49462634329523,5.5087755956814,5.40973082897822,5.44746216867467,765439.028466802,0.0,1.0
2019-09-04,11.76,11.78,11.65,11.65,33391,5.54650693537785,5.55593977030196,5.49462634329523,5.49462634329523,70797.3801484572,0.0,1.0
2019-09-05,11.9,12.01,11.79,11.79,101373,5.61253677984663,5.66441737192925,5.56065618776401,5.56065618776401,214936.444484728,0.0,1.0
2019-09-06,11.99,12.07,11.88,11.88,141283,5.65498453700513,5.69271587670158,5.60310394492252,5.60310394492252,299555.756326989,0.0,1.0
2019-09-09,11.94,12.07,11.9,11.97,44221,5.63140244969485,5.69271587670158,5.61253677984663,5.64555170208102,93759.7241036486,0.0,1.0
2019-09-10,11.84,12.03,11.8,12.03,59082,5.58423827507429,5.67385020685336,5.56537260522607,5.67385020685336,125268.809377711,0.0,1.0
2019-09-11,11.87,11.96,11.85,11.95,72976,5.59838752746046,5.64083528461897,5.58895469253635,5.63611886715691,154727.609646726,0.0,1.0
2019-09-12,11.85,11.91,11.85,11.86,46277,5.58895469253635,5.61725319730869,5.58895469253635,5.59367110999841,98118.9650244125,0.0,1.0
2019-09-13,11.91,11.95,11.88,11.92,77572,5.61725319730869,5.63611886715691,5.60310394492252,5.62196961477074,164472.29411746,0.0,1.0
2019-09-16,11.88,11.93,11.84,11.9,80551,5.60310394492252,5.6266860322328,5.58423827507429,5.61253677984663,170788.528895163,0.0,1.0
2019-09-17,11.87,11.97,11.84,11.91,89508,5.59838752746046,5.64555170208102,5.58423827507429,5.61725319730869,189779.638295592,0.0,1.0
2019-09-18,11.93,11.95,11.82,11.93,63211,5.6266860322328,5.63611886715691,5.57480544015018,5.6266860322328,134023.335526463,0.0,1.0
2019-09-19,11.78,11.93,11.75,11.85,50493,5.6081033474323,5.67951383148279,5.5938212506222,5.6414282399892,106062.157408767,0.1106,1.0
2019-09-20,11.73,11.87,11.65,11.83,71081,5.5842998527488,5.65094963786259,5.5462142612552,5.6319068421158,149307.908240204,0.0,1.0
2019-09-23,11.7,11.79,11.69,11.72,85035,5.5700177559387,5.612864046369,5.565257057002,5.5795391538121,178618.730423119,0.0,1.0
2019-09-24,11.66,11.75,11.63,11.64,90493,5.5509749601919,5.5938212506222,5.5366928633818,5.5414535623185,190083.433552999,0.0,1.0
2019-09-25,11.64,11.75,11.6,11.61,47128,5.5414535623185,5.5938212506222,5.5224107665717,5.5271714655084,98993.867553134,0.0,1.0
2019-09-26,11.64,11.68,11.57,11.59,61124,5.5414535623185,5.5604963580653,5.5081286697616,5.517650067635,128392.912076001,0.0,1.0
2019-09-27,11.57,11.7,11.49,11.66,54001,5.5081286697616,5.5700177559387,5.470043078268,5.5509749601919,113430.823326617,0.0,1.0
2019-09-30,11.5,11.65,11.48,11.53,100880,5.4748037772047,5.5462142612552,5.46528237933131,5.4890858740148,211901.658435753,0.0,1.0
2019-10-01,11.34,11.56,11.27,11.46,95973,5.39863259421751,5.5033679708249,5.36530770166061,5.45576098145791,201594.348384759,0.0,1.0
2019-10-02,11.22,11.34,11.1,11.31,79221,5.34150420697711,5.39863259421751,5.28437581973671,5.38435049740741,166406.237935555,0.0,1.0
2019-10-03,11.26,11.28,11.05,11.27,60504,5.36054700272391,5.37006840059731,5.26057232505322,5.36530770166061,127090.582295765,0.0,1.0
2019-10-04,11.34,11.37,11.25,11.31,87395,5.39863259421751,5.41291469102761,5.35578630378721,5.38435049740741,183575.985715628,0.0,1.0
2019-10-07,11.32,11.36,11.28,11.3,36532,5.38911119634411,5.40815399209091,5.37006840059731,5.37958979847071,76736.6315025269,0.0,1.0
2019-10-08,11.26,11.3,11.17,11.29,47773,5.36054700272391,5.37958979847071,5.31770071229361,5.37482909953401,100348.71063096,0.0,1.0
2019-10-09,11.37,11.43,11.31,11.42,53297,5.41291469102761,5.44147888464781,5.38435049740741,5.43671818571111,111952.048866478,0.0,1.0
2019-10-10,11.33,11.4,11.29,11.4,41831,5.39387189528081,5.42719678783771,5.37482909953401,5.42719678783771,87867.350059734,0.0,1.0
2019-10-11,11.39,11.49,11.38,11.44,55030,5.42243608890101,5.470043078268,5.41767538996431,5.44623958358451,115592.270655427,0.0,1.0
2019-10-14,11.4,11.42,11.35,11.39,43054,5.42719678783771,5.43671818571111,5.40339329315421,5.42243608890101,90436.3005778439,0.0,1.0
2019-10-15,11.47,11.56,11.43,11.43,38565,5.46052168039461,5.5033679708249,5.44147888464781,5.44147888464781,81007.0128625575,0.0,1.0
2019-10-16,11.52,11.52,11.42,11.49,63157,5.4843251750781,5.4843251750781,5.43671818571111,5.470043078268,132663.293436031,0.0,1.0
2019-10-17,11.57,11.68,11.52,11.68,51282,5.5081286697616,5.5604963580653,5.4843251750781,5.5604963580653,107719.477080712,0.0,1.0
2019-10-18,11.45,11.46,11.26,11.38,33030,5.50217779609073,5.50698319154583,5.41087528244381,5.46854002790502,68735.2379395491,0.1075,1.0
2019-10-21,11.46,11.52,11.38,11.38,31010,5.50698319154583,5.53581556427643,5.46854002790502,5.46854002790502,64531.6296852987,0.0,1.0
2019-10-22,11.44,11.52,11.42,11.51,18643,5.49737240063563,5.53581556427643,5.48776160972542,5.53101016882133,38795.9745960343,0.0,1.0
2019-10-23,11.48,11.51,11.42,11.47,42936,5.51659398245603,5.53101016882133,5.48776160972542,5.51178858700093,89349.566338858,0.0,1.0
2019-10-24,11.43,11.52,11.43,11.5,25287,5.49256700518053,5.53581556427643,5.49256700518053,5.52620477336623,52622.0999629845,0.0,1.0
2019-10-25,11.58,11.58,11.48,11.5,39837,5.56464793700704,5.56464793700704,5.51659398245603,5.52620477336623,82900.5653586987,0.0,1.0
2019-10-28,11.63,11.92,11.54,11.58,61676,5.58867491428255,5.72803138248048,5.54542635518664,5.56464793700704,128347.397370864,0.0,1.0
2019-10-29,11.68,11.73,11.63,11.66,34935,5.61270189155805,5.63672886883356,5.58867491428255,5.60309110064785,72699.5318624931,0.0,1.0
2019-10-30,11.76,11.76,11.65,11.72,31210,5.65114505519886,5.65114505519886,5.59828570519275,5.63192347337846,64947.8285223532,0.0,1.0
2019-10-31,11.77,11.79,11.61,11.67,66271,5.65595045065396,5.66556124156416,5.57906412337235,5.60789649610295,137909.565652191,0.0,1.0
2019-11-01,11.87,11.89,11.75,11.78,42173,5.70400440520497,5.71361519611518,5.64633965974376,5.66075584610906,87761.7677754952,0.0,1.0
2019-11-04,11.94,11.97,11.82,11.92,71392,5.73764217339068,5.75205835975598,5.67997742792947,5.72803138248048,148566.336874971,0.0,1.0
2019-11-05,11.96,11.96,11.87,11.92,83806,5.74725296430088,5.74725296430088,5.70400440520497,5.72803138248048,174399.798690943,0.0,1.0
2019-11-06,11.97,12.0,11.91,12.0,46046,5.75205835975598,5.76647454612129,5.72322598702538,5.76647454612129,95821.4582550554,0.0,1.0
2019-11-07,12.05,12.1,11.98,12.05,105350,5.79050152339679,5.8145285006723,5.75686375521108,5.79050152339679,219232.737418453,0.0,1.0
2019-11-08,12.0,12.05,11.77,11.96,54962,5.76647454612129,5.79050152339679,5.65595045065396,5.74725296430088,114375.602410944,0.0,1.0
2019-11-11,11.9,12.0,11.9,11.95,37810,5.71842059157028,5.76647454612129,5.71842059157028,5.74244756884578,78682.3901451514,0.0,1.0
2019-11-12,11.86,11.94,11.86,11.87,62208,5.69919900974987,5.73764217339068,5.69919900974987,5.70400440520497,129454.486277429,0.0,1.0
2019-11-13,11.94,11.94,11.85,11.9,24077,5.73764217339068,5.73764217339068,5.69439361429477,5.71842059157028,50104.0969988048,0.0,1.0
2019-11-14,11.94,11.95,11.68,11.83,49269,5.73764217339068,5.74244756884578,5.61270189155805,5.68478282338457,102528.502514188,0.0,1.0
2019-11-15,11.98,12.0,11.91,11.92,45660,5.75686375521108,5.76647454612129,5.72322598702538,5.72803138248048,95018.1944995402,0.0,1.0
2019-11-18,12.05,12.05,11.92,11.95,48619,5.79050152339679,5.79050152339679,5.72803138248048,5.74244756884578,101175.856293761,0.0,1.0
2019-11-19,11.96,11.96,11.86,11.94,32490,5.79761350867034,5.79761350867034,5.74913847933363,5.787918502803,67024.1987360623,0.1048,1.0
2019-11-20,11.95,12.0,11.85,11.95,45614,5.79276600573667,5.81700352040503,5.74429097639996,5.79276600573667,94097.9317065787,0.0,1.0
2019-11-21,11.91,11.98,11.83,11.91,71295,5.77337599400199,5.80730851453768,5.73459597053262,5.77337599400199,147075.723265237,0.0,1.0
2019-11-22,11.88,11.9,11.78,11.8,52508,5.75883348520098,5.76852849106832,5.71035845586427,5.72005346173161,108319.686895449,0.0,1.0
2019-11-25,11.89,11.94,11.84,11.9,62674,5.76368098813465,5.787918502803,5.73944347346629,5.76852849106832,129291.309066912,0.0,1.0
2019-11-26,11.95,11.95,11.87,11.92,42584,5.79276600573667,5.79276600573667,5.7539859822673,5.77822349693566,87847.290827223,0.0,1.0
2019-11-27,12.0,12.0,11.89,11.97,55267,5.81700352040503,5.81700352040503,5.76368098813465,5.80246101160401,114011.277055893,0.0,1.0
2019-11-29,11.99,11.99,11.92,11.97,25945,5.81215601747136,5.81215601747136,5.77822349693566,5.80246101160401,53522.4018530973,0.0,1.0
2019-12-02,11.88,12.0,11.87,11.97,55952,5.75883348520098,5.81700352040503,5.7539859822673,5.80246101160401,115424.375736539,0.0,1.0
2019-12-03,11.81,11.82,11.75,11.78,61871,5.72490096466528,5.72974846759895,5.69581594706326,5.71035845586427,127634.786087993,0.0,1.0
2019-12-04,11.93,11.95,11.83,11.87,45066,5.78307099986933,5.79276600573667,5.73459597053262,5.7539859822673,92967.4527620615,0.0,1.0
2019-12-05,11.91,11.93,11.79,11.93,58833,5.77337599400199,5.78307099986933,5.71520595879794,5.78307099986933,121367.641866382,0.0,1.0
2019-12-06,11.98,11.98,11.88,11.9,35611,5.80730851453768,5.80730851453768,5.75883348520098,5.76852849106832,73462.5651335769,0.0,1.0
2019-12-09,11.94,11.99,11.91,11.97,32619,5.787918502803,5.81215601747136,5.77337599400199,5.80246101160401,67290.3151299358,0.0,1.0
2019-12-10,11.9,11.96,11.86,11.94,89289,5.76852849106832,5.79761350867034,5.74913847933363,5.787918502803,184195.865833926,0.0,1.0
2019-12-11,12.04,12.05,11.94,11.95,72650,5.83639353213971,5.84124103507338,5.787918502803,5.79276600573667,149870.976859801,0.0,1.0
2019-12-12,12.06,12.09,12.0,12.05,35379,5.84608853800705,5.86063104680806,5.81700352040503,5.84124103507338,72983.9682081608,0.0,1.0
2019-12-13,12.11,12.14,12.02,12.02,56981,5.87032605267541,5.88486856147642,5.82669852627237,5.82669852627237,117547.118134182,0.0,1.0
2019-12-16,12.18,12.23,12.12,12.15,40500,5.9042585732111,5.92849608787946,5.87517355560908,5.88971606441009,83548.1701696067,0.0,1.0
2019-12-17,12.16,12.16,12.07,12.1,27959,5.89456356734376,5.89456356734376,5.85093604094072,5.86547854974173,57677.1182659761,0.0,1.0
2019-12-18,12.16,12.22,12.12,12.2,52784,5.89456356734376,5.92364858494579,5.87517355560908,5.91395357907844,108889.052203272,0.0,1.0
2019-12-19,12.17,12.18,12.07,12.18,51226,5.89941107027743,5.9042585732111,5.85093604094072,5.9042585732111,105675.02629897,0.0,1.0
2019-12-20,12.19,12.19,12.12,12.12,26590,5.96199233315112,5.96199233315112,5.92775611794845,5.92775611794845,54366.4067123489,0.1091,1.0
2019-12-23,12.15,12.24,12.13,12.24,37746,5.94242878160674,5.9864467725816,5.93264700583455,5.9864467725816,77176.1710328816,0.0,1.0
2019-12-24,12.14,12.22,12.08,12.22,44712,5.93753789372064,5.97666499680941,5.90819256640406,5.97666499680941,91418.9837127697,0.0,1.0
2019-12-26,12.14,12.2,12.12,12.19,55161,5.93753789372064,5.96688322103722,5.92775611794845,5.96199233315112,112783.202732602,0.0,1.0
2019-12-27,12.21,12.25,12.14,12.16,40138,5.97177410892331,5.9913376604677,5.93753789372064,5.94731966949283,82066.8985566101,0.0,1.0
2019-12-30,12.12,12.2,12.05,12.2,39602,5.92775611794845,5.96688322103722,5.89351990274578,5.96688322103722,80970.9830245371,0.0,1.0
2019-12-31,12.07,12.13,12.05,12.06,44884,5.90330167851797,5.93264700583455,5.89351990274578,5.89841079063187,91770.6580999274,0.0,1.0
2020-01-02,12.22,12.28,12.04,12.08,125414,5.97666499680941,6.00601032412599,5.88862901485968,5.90819256640406,256423.788319764,0.0,1.0
2020-01-03,12.23,12.25,12.07,12.16,88386,5.98155588469551,5.9913376604677,5.90330167851797,5.94731966949283,180715.653391413,0.0,1.0
2020-01-06,12.2,12.21,12.07,12.08,87057,5.96688322103722,5.97177410892331,5.90330167851797,5.90819256640406,177998.355365061,0.0,1.0
2020-01-07,12.21,12.21,12.13,12.19,71826,5.97177410892331,5.97177410892331,5.93264700583455,5.96199233315112,146856.770534832,0.0,1.0
2020-01-08,12.28,12.3,12.15,12.15,75493,6.00601032412599,6.01579209989818,5.94242878160674,5.94242878160674,154354.386684293,0.0,1.0
2020-01-09,12.34,12.37,12.26,12.26,60455,6.03535565144256,6.05002831510085,5.99622854835379,5.99622854835379,123607.413230352,0.0,1.0
2020-01-10,12.38,12.43,12.34,12.34,66216,6.05491920298695,6.07937364241743,6.03535565144256,6.03535565144256,135386.460581606,0.0,1.0
2020-01-13,12.44,12.45,12.33,12.38,50012,6.08426453030352,6.08915541818962,6.03046476355647,6.05491920298695,102255.4619217,0.0,1.0
2020-01-14,12.57,12.58,12.39,12.51,152614,6.14784607282277,6.15273696070887,6.05981009087304,6.1185007455062,312037.412335405,0.0,1.0
2020-01-15,12.65,12.66,12.55,12.57,66120,6.18697317591154,6.19186406379764,6.13806429705058,6.14784607282277,135190.177202727,0.0,1.0
2020-01-16,12.8,12.8,12.66,12.68,50428,6.26033649420298,6.26033649420298,6.19186406379764,6.20164583956983,103106.023230174,0.0,1.0
2020-01-17,12.71,12.75,12.68,12.74,44455,6.27031390549062,6.29004738749059,6.25551379399064,6.2851140169906,90110.8076112802,0.1104,1.0
2020-01-21,12.68,12.7,12.59,12.59,51783,6.25551379399064,6.26538053499063,6.21111345949071,6.21111345949071,104964.749758968,0.0,1.0
2020-01-22,12.76,12.8,12.71,12.72,105511,6.29498075799058,6.31471423999055,6.27031390549062,6.27524727599061,213872.037383282,0.0,1.0
2020-01-23,12.72,12.74,12.66,12.74,32663,6.27524727599061,6.2851140169906,6.24564705299066,6.2851140169906,66208.2849849791,0.0,1.0
2020-01-24,12.67,12.77,12.63,12.72,49296,6.25058042349065,6.29991412849057,6.23084694149068,6.27524727599061,99923.571521891,0.0,1.0
2020-01-27,12.46,12.55,12.38,12.55,74983,6.1469796429908,6.19137997749074,6.10751267899086,6.19137997749074,151991.422497281,0.0,1.0
2020-01-28,12.6,12.6,12.48,12.49,36002,6.2160468299907,6.2160468299907,6.15684638399079,6.16177975449078,72976.4772381354,0.0,1.0
2020-01-29,12.58,12.62,12.55,12.6,39952,6.20618008899072,6.22591357099069,6.19137997749074,6.2160468299907,80983.1736741843,0.0,1.0
2020-01-30,12.59,12.59,12.47,12.55,71134,6.21111345949071,6.21111345949071,6.1519130134908,6.19137997749074,144189.454248584,0.0,1.0
2020-01-31,12.36,12.5,12.31,12.5,76915,6.09764593799088,6.16671312499077,6.07297908549091,6.16671312499077,155907.609209799,0.0,1.0
2020-02-03,12.53,12.63,12.34,12.34,93319,6.18151323649075,6.23084694149068,6.08777919699089,6.08777919699089,189158.710054596,0.0,1.0
2020-02-04,12.73,12.79,12.62,12.64,78461,6.2801806464906,6.30978086949056,6.22591357099069,6.23578031199067,159041.369384516,0.0,1.0
2020-02-05,12.75,12.78,12.71,12.78,88340,6.29004738749059,6.30484749899057,6.27031390549062,6.30484749899057,179066.218521662,0.0,1.0
2020-02-06,12.78,12.78,12.72,12.78,57845,6.30484749899057,6.30484749899057,6.27524727599061,6.30484749899057,117252.495023608,0.0,1.0
2020-02-07,12.74,12.75,12.63,12.63,71402,6.2851140169906,6.29004738749059,6.23084694149068,6.23084694149068,144732.693399182,0.0,1.0
2020-02-10,12.82,12.82,12.72,12.73,70862,6.32458098099054,6.32458098099054,6.27524727599061,6.2801806464906,143638.107050962,0.0,1.0
2020-02-11,12.83,12.9,12.81,12.86,72396,6.32951435149053,6.36404794499048,6.31964761049055,6.34431446299051,146747.543084608,0.0,1.0
2020-02-12,12.92,12.92,12.81,12.81,44762,6.37391468599046,6.37391468599046,6.31964761049055,6.31964761049055,90733.1002203605,0.0,1.0
2020-02-13,12.88,12.92,12.81,12.82,115181,6.35418120399049,6.37391468599046,6.31964761049055,6.32458098099054,233473.241063432,0.0,1.0
2020-02-14,12.85,12.85,12.72,12.83,71410,6.39384550281043,6.39384550281043,6.32916068449406,6.38389399230022,143515.901282985,0.1104,1.0
2020-02-18,12.82,12.84,12.73,12.73,68459,6.37891823704512,6.38886974755533,6.33413643974917,6.33413643974917,137585.143340315,0.0,1.0
2020-02-19,12.88,12.99,12.84,12.85,116648,6.40877276857575,6.46350607638191,6.38886974755533,6.39384550281043,234432.752455645,0.0,1.0
2020-02-20,12.92,12.94,12.83,12.89,51463,6.42867578959617,6.43862730010638,6.38389399230022,6.41374852383086,103427.514742001,0.0,1.0
2020-02-21,12.89,12.95,12.79,12.89,34936,6.41374852383086,6.44360305536149,6.3639909712798,6.41374852383086,70212.4566198342,0.0,1.0
2020-02-24,12.45,12.6,12.38,12.52,108601,6.19481529260622,6.2694516214328,6.15998500582048,6.22964557939196,218260.333219905,0.0,1.0
2020-02-25,12.06,12.6,11.97,12.55,73376,6.00076083765711,6.2694516214328,5.95597904036116,6.24457284515727,147467.06025123,0.0,1.0
2020-02-26,12.35,12.35,12.07,12.09,158976,6.14505774005516,6.14505774005516,6.00573659291221,6.01568810342242,319501.245236855,0.0,1.0
2020-02-27,11.81,12.13,11.69,12.1,91656,5.87636695627947,6.03559112444285,5.81665789321821,6.02066385867753,184205.201624328,0.0,1.0
2020-02-28,11.28,11.46,10.75,11.38,301015,5.61265192775889,5.70221552235078,5.3489368992383,5.66240948030994,604963.436839346,0.0,1.0
2020-03-02,11.95,12.0,11.29,11.86,100095,5.94602752985095,5.97090630612648,5.61762768301399,5.901245732555,201165.440959535,0.0,1.0
2020-03-03,11.91,12.06,11.82,12.02,93693,5.92612450883053,6.00076083765711,5.88134271153458,5.98085781663669,188299.052498343,0.0,1.0
2020-03-04,12.21,12.23,12.03,12.03,65067,6.07539716648369,6.0853486769939,5.98583357189179,5.98583357189179,130768.087785744,0.0,1.0
2020-03-05,12.02,12.12,11.91,12.01,37472,5.98085781663669,6.03061536918774,5.92612450883053,5.97588206138158,75309.1703245485,0.0,1.0
2020-03-06,11.92,11.92,11.61,11.64,23933,5.93110026408563,5.93110026408563,5.77685185117736,5.79177911694268,48099.2307156656,0.0,1.0
2020-03-09,11.14,11.27,10.43,10.78,89071,5.54299135418741,5.60767617250378,5.18971273107493,5.36386416500362,179010.010407181,0.0,1.0
2020-03-10,11.33,11.5,11.11,11.24,81587,5.63753070403441,5.72211854337121,5.5280640884221,5.59274890673847,163969.077691849,0.0,1.0
2020-03-11,10.66,11.24,10.6,11.24,69749,5.30415510194235,5.59274890673847,5.27430057041172,5.59274890673847,140177.714586009,0.0,1.0
2020-03-12,9.22,10.12,9.01,10.0,88236,4.58764634520718,5.03546431816666,4.48315548484996,4.9757552551054,177331.87320551,0.0,1.0
2020-03-13,9.71,9.82,9.14,9.52,83741,4.83145835270734,4.8861916605135,4.54784030316633,4.73691900286034,168298.068748613,0.0,1.0
2020-03-16,8.67,9.21,6.98,8.74,70060,4.31397980617638,4.58267058995207,3.47307716806357,4.34881009296212,140802.745328188,0.0,1.0
2020-03-17,8.85,9.0,8.2,8.67,133522,4.40354340076828,4.47817972959486,4.08011930918642,4.31397980617638,268345.192145452,0.0,1.0
2020-03-18,7.19,8.49,5.87,7.88,255500,3.57756802842078,4.22441621158448,2.92076833474687,3.92089514102305,513489.886259665,0.0,1.0
2020-03-19,7.43,7.48,6.64,6.9,126020,3.75191849255967,3.77716693463612,3.35299310775185,3.48428500654936,249559.952290224,0.1104,1.0
2020-03-20,7.54,8.05,7.45,7.45,294468,3.80746506512785,4.06499917430759,3.76201786939025,3.76201786939025,583140.930257083,0.0,1.0
2020-03-23,7.36,7.87,7.08,7.66,82300,3.71657067365265,3.97410478283239,3.57517939802456,3.86806132611132,162980.352908153,0.0,1.0
2020-03-24,8.4,8.4,7.74,8.01,195926,4.2417382688427,4.2417382688427,3.90845883343363,4.04480042064643,387996.216572087,0.0,1.0
2020-03-25,8.85,9.07,8.18,8.58,63407,4.4689742475307,4.58006739266706,4.13064512370634,4.3326326603179,125566.163266674,0.0,1.0
2020-03-26,9.06,9.28,8.82,9.0,43765,4.57501770425177,4.68611084938813,4.45382518228484,4.54471957376004,86668.713791316,0.0,1.0
2020-03-27,8.82,9.0,8.15,8.96,85445,4.45382518228484,4.54471957376004,4.11549605846048,4.52452082009888,169208.459954278,0.0,1.0
2020-03-30,9.0,9.03,8.73,8.89,79681,4.54471957376004,4.5598686390059,4.40837798654723,4.48917300119186,157793.894290091,0.0,1.0
2020-03-31,8.85,9.17,8.76,9.0,66650,4.4689742475307,4.63056427681995,4.4235270517931,4.54471957376004,131988.341692933,0.0,1.0
2020-04-01,8.5,9.2,8.41,9.2,120628,4.29223515299559,4.64571334206581,4.24678795725799,4.64571334206581,238882.065742462,0.0,1.0
2020-04-02,8.61,8.66,8.02,8.4,92776,4.34778172556377,4.37303016764021,4.04985010906172,4.2417382688427,183726.187380398,0.0,1.0
2020-04-03,8.25,8.6,8.08,8.46,46900,4.16599294261337,4.34273203714848,4.08014823955345,4.27203639933443,92877.0176353871,0.0,1.0
2020-04-06,8.77,8.79,8.33,8.4,55475,4.42857674020839,4.43867611703897,4.20639044993568,4.2417382688427,109858.263397081,0.0,1.0
2020-04-07,8.95,9.11,8.92,8.95,28263,4.51947113168359,4.60026614632821,4.50432206643772,4.51947113168359,55969.7899665021,0.0,1.0
2020-04-08,9.21,9.32,8.9,8.95,49816,4.6507630304811,4.70630960304928,4.49422268960715,4.51947113168359,98651.6313544659,0.0,1.0
2020-04-09,9.43,9.6,9.33,9.4,53734,4.76185617561746,4.84770087867737,4.71135929146457,4.74670711037159,106410.525919401,0.0,1.0
2020-04-13,9.27,9.4,9.11,9.34,75952,4.68106116097284,4.74670711037159,4.60026614632821,4.71640897987986,150409.280243986,0.0,1.0
2020-04-14,9.45,9.72,9.41,9.63,62662,4.77195555244804,4.90829713966084,4.75175679878688,4.86284994392324,124090.824713617,0.0,1.0
2020-04-15,9.62,9.62,9.24,9.38,77092,4.85780025550795,4.85780025550795,4.66591209572697,4.73660773354101,152666.845278193,0.0,1.0
2020-04-16,9.67,9.72,9.57,9.59,48077,4.88304869758439,4.90829713966084,4.8325518134315,4.84265119026208,95207.8545171964,0.0,1.0
2020-04-17,9.74,9.86,9.3,9.75,67516,4.97414507659621,5.03542817815591,4.74944037087728,4.97925200172618,132204.796979906,0.1104,1.0
2020-04-20,9.73,9.86,9.55,9.63,50960,4.96903815146623,5.03542817815591,4.87711349912667,4.91796890016648,99786.0722509628,0.0,1.0
2020-04-21,9.55,9.61,9.36,9.5,32052,4.87711349912667,4.90775504990652,4.78008192165713,4.85157887347679,62761.8364950522,0.0,1.0
2020-04-22,9.63,9.69,9.58,9.61,18991,4.91796890016648,4.94861045094633,4.8924342745166,4.90775504990652,37186.7601671514,0.0,1.0
2020-04-23,9.68,9.8,9.63,9.74,22773,4.94350352581635,5.00478662737606,4.91796890016648,4.97414507659621,44592.3905685082,0.0,1.0
2020-04-24,9.74,9.76,9.6,9.71,42298,4.97414507659621,4.98435892685616,4.90264812477655,4.95882430120628,82824.789718823,0.0,1.0
2020-04-27,9.79,9.84,9.66,9.72,51982,4.99967970224608,5.02521432789596,4.9332896755564,4.96393122633626,101787.276447205,0.0,1.0
2020-04-28,9.65,9.89,9.57,9.89,89668,4.92818275042643,5.05074895354584,4.88732734938662,5.05074895354584,175581.191652263,0.0,1.0
2020-04-29,9.79,9.8,9.67,9.79,76981,4.99967970224608,5.00478662737606,4.93839660068638,4.99967970224608,150738.454237664,0.0,1.0
2020-04-30,9.69,9.83,9.61,9.75,44990,4.94861045094633,5.02010740276599,4.90775504990652,4.97925200172618,88096.0633942468,0.0,1.0
2020-05-01,9.46,9.54,9.39,9.39,75497,4.83115117295689,4.87200657399669,4.79540269704706,4.79540269704706,147832.596089697,0.0,1.0
2020-05-04,9.39,9.45,9.29,9.45,45742,4.79540269704706,4.82604424782691,4.7443334457473,4.82604424782691,89568.573722597,0.0,1.0
2020-05-05,9.47,9.55,9.39,9.39,40179,4.83625809808687,4.87711349912667,4.79540269704706,4.79540269704706,78675.5219185917,0.0,1.0
2020-05-06,9.48,9.59,9.44,9.47,48490,4.84136502321684,4.89754119964657,4.82093732269694,4.83625809808687,94949.5024224723,0.0,1.0
2020-05-07,9.63,9.64,9.56,9.58,62288,4.91796890016648,4.92307582529645,4.88222042425665,4.8924342745166,121967.717197174,0.0,1.0
2020-05-08,9.76,9.76,9.57,9.73,57519,4.98435892685616,4.98435892685616,4.88732734938662,4.96903815146623,112629.416989857,0.0,1.0
2020-05-11,9.98,10.0,9.68,9.77,65982,5.09671127971562,5.10692512997557,4.94350352581635,4.98946585198613,129201.032560107,0.0,1.0
2020-05-12,9.91,10.06,9.89,9.99,62140,5.06096280380579,5.13756668075542,5.05074895354584,5.1018182048456,121677.914632552,0.0,1.0
2020-05-13,9.63,9.93,9.57,9.86,43032,4.91796890016648,5.07117665406574,4.88732734938662,5.03542817815591,84262.0537893137,0.0,1.0
2020-05-14,9.51,9.64,9.37,9.47,133088,4.85668579860677,4.92307582529645,4.78518884678711,4.83625809808687,260602.998110992,0.0,1.0
2020-05-15,9.58,9.61,9.38,9.38,56728,4.8924342745166,4.90775504990652,4.79029577191709,4.79029577191709,111080.539769478,0.0,1.0
2020-05-18,9.84,9.84,9.66,9.68,65473,5.08159478133089,5.08159478133089,4.98863877923338,4.99896722391088,126781.915466165,0.1104,1.0
2020-05-19,9.79,9.9,9.76,9.8,37587,5.05577366963714,5.1125801153634,5.04028100262089,5.06093789197589,72783.4658046333,0.0,1.0
2020-05-20,10.02,10.07,9.88,9.88,237568,5.17455078342841,5.20037189512216,5.1022516706859,5.1022516706859,460026.668908801,0.0,1.0
2020-05-21,10.09,10.1,9.92,10.05,81372,5.21070033979966,5.21586456213842,5.1229085600409,5.19004345044466,157568.738645133,0.0,1.0
2020-05-22,10.05,10.18,9.97,10.18,37701,5.19004345044466,5.25717834084842,5.14872967173465,5.25717834084842,73004.2154016144,0.0,1.0
2020-05-26,10.13,10.32,10.1,10.18,50927,5.23135722915467,5.32947745359094,5.21586456213842,5.25717834084842,98615.0414513677,0.0,1.0
2020-05-27,10.13,10.27,9.97,10.26,77036,5.23135722915467,5.30365634189718,5.14872967173465,5.29849211955843,149172.508359958,0.0,1.0
2020-05-28,10.15,10.23,10.1,10.14,43193,5.24168567383217,5.28299945254218,5.21586456213842,5.23652145149342,83638.924056177,0.0,1.0
2020-05-29,10.16,10.16,10.0,10.05,35408,5.24684989617092,5.24684989617092,5.16422233875091,5.19004345044466,68564.0502623369,0.0,1.0
2020-06-01,10.23,10.23,10.01,10.12,41648,5.28299945254218,5.28299945254218,5.16938656108966,5.22619300681592,80647.1860970912,0.0,1.0
2020-06-02,10.25,10.26,10.17,10.23,110001,5.29332789721968,5.29849211955843,5.25201411850967,5.28299945254218,213005.933486989,0.0,1.0
2020-06-03,10.45,10.46,10.29,10.33,52694,5.3966123439947,5.40177656633345,5.31398478657468,5.33464167592969,102036.660204575,0.0,1.0
2020-06-04,10.43,10.44,10.35,10.36,36205,5.3862838993172,5.39144812165595,5.34497012060719,5.35013434294594,70107.3610412309,0.0,1.0
2020-06-05,10.66,10.67,10.53,10.53,83000,5.50506101310847,5.51022523544722,5.43792612270471,5.43792612270471,160721.197802021,0.0,1.0
2020-06-08,10.87,10.87,10.72,10.83,42732,5.61350968222224,5.61350968222224,5.53604634714097,5.59285279286723,82746.243668385,0.0,1.0
2020-06-09,10.93,10.97,10.79,10.82,43820,5.64449501625474,5.66515190560975,5.57219590351223,5.58768857052848,84853.046839573,0.0,1.0
2020-06-10,10.83,11.09,10.83,11.09,40614,5.59285279286723,5.72712257367476,5.59285279286723,5.72712257367476,78644.9485244733,0.0,1.0
2020-06-11,10.18,10.61,10.18,10.52,61196,5.25717834084842,5.47923990141471,5.25717834084842,5.43276190036595,118499.932779428,0.0,1.0
2020-06-12,10.35,10.44,10.16,10.25,155496,5.34497012060719,5.39144812165595,5.24684989617092,5.29332789721968,301102.450282205,0.0,1.0
2020-06-15,10.48,10.53,10.13,10.25,40141,5.41210501101095,5.43792612270471,5.23135722915467,5.29332789721968,77729.0313369991,0.0,1.0
2020-06-16,10.7,10.85,10.61,10.74,27838,5.52571790246347,5.60318123754473,5.47923990141471,5.54637479181847,53905.5024628031,0.0,1.0
2020-06-17,10.74,10.99,10.72,10.81,39467,5.54637479181847,5.67548035028725,5.53604634714097,5.58252434818973,76423.8977548478,0.0,1.0
2020-06-18,10.57,10.73,10.56,10.59,43696,5.51559602667952,5.59908660040409,5.51037786582173,5.52603234839509,83738.3154541961,0.1104,1.0
2020-06-19,10.59,10.72,10.58,10.72,68514,5.52603234839509,5.5938684395463,5.5208141875373,5.5938684395463,131299.133674222,0.0,1.0
2020-06-22,10.68,10.68,10.52,10.58,40762,5.57299579611516,5.57299579611516,5.48950522239059,5.5208141875373,78115.6447854252,0.0,1.0
2020-06-23,10.82,10.84,10.69,10.69,33851,5.64605004812416,5.65648636983973,5.57821395697295,5.57821395697295,64871.5149313437,0.0,1.0
2020-06-24,10.56,10.87,10.51,10.72,29393,5.51037786582173,5.67214085241309,5.4842870615328,5.5938684395463,56328.2750399393,0.0,1.0
2020-06-25,10.58,10.6,10.38,10.48,33469,5.5208141875373,5.53125050925288,5.41645097038159,5.46863257895945,64139.4562416809,0.0,1.0
2020-06-26,10.48,10.55,10.45,10.47,47510,5.46863257895945,5.50515970496395,5.45297809638609,5.46341441810166,91047.4040467973,0.0,1.0
2020-06-29,10.52,10.53,10.31,10.37,52402,5.48950522239059,5.49472338324837,5.37992384437709,5.4112328095238,100422.354596091,0.0,1.0
2020-06-30,10.65,10.65,10.48,10.48,33569,5.5573413135418,5.5573413135418,5.46863257895945,5.46863257895945,64331.0946421162,0.0,1.0
2020-07-01,10.79,10.79,10.62,10.74,98618,5.6303955655508,5.6303955655508,5.54168683096845,5.60430476126188,188989.957741256,0.0,1.0
2020-07-02,10.85,10.9,10.8,10.84,55616,5.66170453069752,5.68779533498645,5.63561372640859,5.65648636983973,106581.61278608,0.0,1.0
2020-07-06,10.96,11.02,10.86,10.86,46770,5.71910430013316,5.75041326527988,5.6669226915553,5.6669226915553,89629.2798835764,0.0,1.0
2020-07-07,11.03,11.1,10.93,11.01,30065,5.75563142613766,5.79215855214216,5.7034498175598,5.74519510442209,57616.0850908643,0.0,1.0
2020-07-08,11.25,11.28,11.14,11.14,46545,5.87043096500895,5.88608544758231,5.81303119557331,5.81303119557331,89198.0934825969,0.0,1.0
2020-07-09,11.31,11.43,11.19,11.43,39410,5.90173993015566,5.96435786044909,5.83912199986223,5.96435786044909,75524.6936115404,0.0,1.0
2020-07-10,11.5,11.5,11.31,11.34,41926,6.00088498645359,6.00088498645359,5.90173993015566,5.91739441272902,80346.3157664918,0.0,1.0
2020-07-13,11.26,11.56,11.23,11.47,60580,5.87564912586673,6.03219395160031,5.85999464329338,5.98523050388023,116094.542983687,0.0,1.0
2020-07-14,11.37,11.37,11.17,11.19,28400,5.93304889530238,5.93304889530238,5.82868567814666,5.83912199986223,54425.305723617,0.0,1.0
2020-07-15,11.4,11.49,11.36,11.41,30905,5.94870337787573,5.99566682559581,5.92783073444459,5.95392153873352,59225.8476545206,0.0,1.0
2020-07-16,11.45,11.45,11.35,11.45,31006,5.97479418216466,5.97479418216466,5.92261257358681,5.97479418216466,59419.4024389602,0.0,1.0
2020-07-17,11.41,11.43,11.31,11.42,38970,5.95392153873352,5.96435786044909,5.90173993015566,5.95913969959131,74681.4846496252,0.0,1.0
2020-07-20,11.39,11.42,11.29,11.42,29999,6.0010937128879,6.01689992986654,5.94840632295912,6.01689992986654,56937.7227464708,0.1104,1.0
2020-07-21,11.56,11.56,11.43,11.45,67278,6.09066227576683,6.09066227576683,6.02216866885941,6.03270614684517,127692.793457684,0.0,1.0
2020-07-22,11.57,11.5945,11.51,11.59,22741,6.0959310147597,6.10883942529226,6.06431858080244,6.10646849274546,43162.1305035998,0.0,1.0
2020-07-23,11.45,11.62,11.415,11.62,20889,6.03270614684517,6.12227470972409,6.0142655603701,6.12227470972409,39647.0579169648,0.0,1.0
2020-07-24,11.37,11.54,11.29,11.44,35095,5.99055623490215,6.08012479778107,5.94840632295912,6.02743740785229,66609.8663217904,0.0,1.0
2020-07-27,11.26,11.39,11.05,11.39,62423,5.93260010598049,6.0010937128879,5.82195658713006,6.0010937128879,118478.064835593,0.0,1.0
2020-07-28,11.16,11.24,11.1101,11.24,62412,5.87991271605171,5.92206262799473,5.85362170847725,5.92206262799473,118457.186974657,0.0,1.0
2020-07-29,11.44,11.44,11.18,11.23,44257,6.02743740785229,6.02743740785229,5.89045019403747,5.91679388900186,83999.2264939017,0.0,1.0
2020-07-30,11.39,11.47,11.27,11.35,20047,6.0010937128879,6.04324362483093,5.93786884497337,5.98001875691639,38048.952561702,0.0,1.0
2020-07-31,11.47,11.62,11.43,11.55,71674,6.04324362483093,6.12227470972409,6.02216866885941,6.08539353677395,136036.345882547,0.0,1.0
2020-08-03,11.63,11.66,11.4,11.51,94348,6.12754344871697,6.14334966569561,6.00636245188078,6.06431858080244,179071.311233175,0.0,1.0
2020-08-04,11.76,11.9,11.59,11.6,84480,6.19603705562438,6.26979940152467,6.10646849274546,6.11173723173834,160341.971986461,0.0,1.0
2020-08-05,11.85,11.89,11.79,11.89,46787,6.24345570656029,6.2645306625318,6.21184327260302,6.2645306625318,88801.1345091211,0.0,1.0
2020-08-06,11.89,11.96,11.83,11.85,20727,6.2645306625318,6.30141183548194,6.23291822857453,6.24345570656029,39339.5839650021,0.0,1.0
2020-08-07,11.81,11.93,11.73,11.93,80354,6.22238075058877,6.28560561850331,6.18023083864575,6.28560561850331,152510.876148202,0.0,1.0
2020-08-10,11.85,11.85,11.75,11.78,31910,6.24345570656029,6.24345570656029,6.19076831663151,6.20657453361014,60564.7765872156,0.0,1.0
2020-08-11,11.8,11.9014,11.61,11.83,43077,6.2171120115959,6.27053702498368,6.11700597073122,6.23291822857453,81759.6014117043,0.0,1.0
2020-08-12,11.81,11.8599,11.733,11.8,39103,6.22238075058877,6.24867175816323,6.18181146034361,6.2171120115959,74216.9996518299,0.0,1.0
2020-08-13,11.74,11.81,11.6038,11.71,24979,6.18549957763863,6.22238075058877,6.11373935255563,6.16969336066,47409.8262103434,0.0,1.0
2020-08-14,11.71,11.8,11.65,11.8,58518,6.16969336066,6.2171120115959,6.13808092670273,6.2171120115959,111066.424203406,0.0,1.0
2020-08-17,11.76,11.79,11.7,11.77,38866,6.19603705562438,6.21184327260302,6.16442462166712,6.20130579461726,73767.1766480327,0.0,1.0
2020-08-18,11.82,11.86,11.71,11.71,39656,6.22764948958165,6.24872444555316,6.16969336066,6.16969336066,75266.5866606901,0.0,1.0
2020-08-19,11.83,11.87,11.76,11.77,66646,6.23291822857453,6.25399318454604,6.19603705562438,6.20130579461726,126493.265447558,0.0,1.0
2020-08-20,11.73,11.75,11.6527,11.66,31163,6.23839771712712,6.24903437137627,6.19728704845415,6.20116942725509,58595.4930376478,0.1104,1.0
2020-08-21,11.69,11.71,11.61,11.68,64111,6.21712440862882,6.22776106287797,6.17457779163222,6.21180608150425,120547.304628458,0.0,1.0
2020-08-24,11.73,11.83,11.68,11.83,40732,6.23839771712712,6.29158098837288,6.21180608150425,6.29158098837288,76587.9928893069,0.0,1.0
2020-08-25,11.69,11.77,11.69,11.77,22004,6.21712440862882,6.25967102562543,6.21712440862882,6.25967102562543,41373.9122934378,0.0,1.0
2020-08-26,11.8,11.8,11.67,11.75,63123,6.27562600699915,6.27562600699915,6.20648775437967,6.24903437137627,118689.577608556,0.0,1.0
2020-08-27,11.82,11.98,11.8,11.84,55096,6.2862626612483,6.37135589524151,6.27562600699915,6.29689931549745,103596.485717108,0.0,1.0
2020-08-28,11.8745,11.8745,11.76,11.8,19071,6.31524754407724,6.31524754407724,6.25435269850085,6.27562600699915,35859.0202394179,0.0,1.0
2020-08-31,11.93,11.955,11.82,11.82,35891,6.34476425961863,6.35806007743007,6.2862626612483,6.2862626612483,67485.5065498898,0.0,1.0
2020-09-01,12.08,12.1,11.87,11.89,37946,6.42453916648727,6.43517582073642,6.31285429687118,6.32349095112033,71349.503539665,0.0,1.0
2020-09-02,12.12,12.15,11.86,12.14,27384,6.44581247498557,6.4617674563593,6.30753596974661,6.45644912923472,51489.8752155744,0.0,1.0
2020-09-03,11.7199,12.14,11.64,12.14,52883,6.2330262067313,6.45644912923472,6.19053277300594,6.45644912923472,99435.4028273891,0.0,1.0
2020-09-04,11.6,11.77,11.31,11.72,32263,6.16925946450764,6.25967102562543,6.01502797789495,6.23307939000255,60663.8125942185,0.0,1.0
2020-09-08,11.18,11.45,11.15,11.3,97499,5.94588972527547,6.08948455763901,5.92993474390174,6.00970965077038,183326.444041896,0.0,1.0
2020-09-09,11.43,11.44,11.22,11.43,40834,6.07884790338986,6.08416623051443,5.96716303377377,6.07884790338986,76779.7825209161,0.0,1.0
2020-09-10,11.26,11.49,11.26,11.47,28789,5.98843634227207,6.11075786613731,5.98843634227207,6.10012121188816,54131.683376467,0.0,1.0
2020-09-11,11.3,11.38,11.24,11.38,45699,6.00970965077038,6.05225626776698,5.97779968802292,6.05225626776698,85927.3958324764,0.0,1.0
2020-09-14,11.55,11.59,11.3,11.3,126993,6.14266782888476,6.16394113738307,6.00970965077038,6.00970965077038,238783.732225075,0.0,1.0
2020-09-15,11.69,11.78,11.62,11.72,43552,6.21712440862882,6.26498935275,6.17989611875679,6.23307939000255,81890.4121161517,0.0,1.0
2020-09-16,11.74,11.9,11.61,11.61,84683,6.2437160442517,6.32880927824491,6.17457779163222,6.17457779163222,159228.640917342,0.0,1.0
2020-09-17,11.52,11.57,11.41,11.57,41288,6.18542717896635,6.21227365109728,6.1263649402783,6.21227365109728,76896.5095276546,0.1104,1.0
2020-09-18,11.42,11.57,11.38,11.57,57735,6.13173423470449,6.21227365109728,6.11025705699975,6.21227365109728,107528.094787327,0.0,1.0
2020-09-21,11.18,11.23,10.98,11.18,104458,6.00287116847602,6.02971764060695,5.8954852799523,6.00287116847602,194546.977142021,0.0,1.0
2020-09-22,11.21,11.21,11.02,11.02,36533,6.01897905175458,6.01897905175458,5.91696245765705,5.91696245765705,68040.5973303093,0.0,1.0
2020-09-23,11.04,11.32,11.0,11.32,42232,5.92770104650942,6.07804129044263,5.90622386880468,6.07804129044263,78654.6548724063,0.0,1.0
2020-09-24,10.91,10.97,10.63,10.81,67752,5.857900218969,5.89011598552612,5.70755997503579,5.80420727470714,126184.17732798,0.0,1.0
2020-09-25,10.91,10.91,10.79,10.85,93797,5.857900218969,5.857900218969,5.79346868585477,5.82568445241188,174691.481887363,0.0,1.0
2020-09-28,11.12,11.16,10.89,11.05,68451,5.97065540191891,5.99213257962365,5.84716163011663,5.93307034093561,127486.024357622,0.0,1.0
2020-09-29,11.17,11.1816,11.08,11.15,40411,5.99750187404984,6.00373025558421,5.94917822421416,5.98676328519747,75263.1478037699,0.0,1.0
2020-09-30,11.21,11.33,11.16,11.19,64183,6.01897905175458,6.08341058486882,5.99213257962365,6.00824046290221,119537.12146419,0.0,1.0
2020-10-01,11.4,11.4,11.22,11.33,58041,6.12099564585212,6.12099564585212,6.02434834618077,6.08341058486882,108098.002070689,0.0,1.0
2020-10-02,11.38,11.4,11.16,11.25,54824,6.11025705699975,6.12099564585212,5.99213257962365,6.04045622945933,102106.525826975,0.0,1.0
2020-10-05,11.54,11.54,11.38,11.38,40271,6.19616576781872,6.19616576781872,6.11025705699975,6.11025705699975,75002.4059094212,0.0,1.0
2020-10-06,11.51,11.69,11.496,11.55,51258,6.18005788454017,6.27670518421151,6.1725408723435,6.20153506224491,95465.0572894913,0.0,1.0
2020-10-07,11.68,11.71,11.6372,11.67,56612,6.27133588978533,6.28744377306389,6.24835530964125,6.26596659535914,105436.572306229,0.0,1.0
2020-10-08,11.87,11.87,11.72,11.78,37632,6.37335248388286,6.37335248388286,6.29281306749007,6.32502883404719,70087.421200947,0.0,1.0
2020-10-09,11.93,12.01,11.9,11.92,36982,6.40556825043998,6.44852260584947,6.38946036716142,6.40019895601379,68876.8338343277,0.0,1.0
2020-10-12,12.03,12.15,12.01,12.15,47707,6.45926119470184,6.52369272781607,6.44852260584947,6.52369272781607,88851.5253835453,0.0,1.0
2020-10-13,12.1,12.13,12.01,12.08,44343,6.49684625568514,6.5129541389637,6.44852260584947,6.48610766683277,82586.2701507651,0.0,1.0
2020-10-14,12.17,12.2,11.98,12.07,73556,6.53443131666845,6.550539199947,6.43241472257091,6.48073837240659,136993.791290839,0.0,1.0
2020-10-15,12.11,12.15,11.93,11.93,35150,6.50221555011133,6.52369272781607,6.40556825043998,6.40556825043998,65464.8399025639,0.0,1.0
2020-10-16,12.08,12.2,12.06,12.2,47459,6.48610766683277,6.550539199947,6.4753690779804,6.550539199947,88389.6397421275,0.0,1.0
2020-10-19,11.79,12.03,11.77,11.96,55685,6.38967513893847,6.51974486186851,6.37883599536097,6.48180785934725,102747.970080537,0.1104,1.0
2020-10-20,11.775,11.8419,11.71,11.79,46163,6.38154578125534,6.41780271652209,6.34631856462846,6.38967513893847,85178.316293936,0.0,1.0
2020-10-21,11.64,11.79,11.615,11.73,43010,6.30838156210719,6.38967513893847,6.29483263263531,6.35715770820596,79360.5134805404,0.0,1.0
2020-10-22,11.55,11.6124,11.46,11.57,48695,6.25960541600842,6.29342354397024,6.21082926990966,6.27044455958593,89850.2721212489,0.0,1.0
2020-10-23,11.48,11.615,11.45,11.53,27125,6.22166841348716,6.29483263263531,6.20540969812091,6.24876627243092,50050.0797061069,0.0,1.0
2020-10-26,11.19,11.4,11.119,11.33,51381,6.06450083161336,6.17831183917715,6.02602187191322,6.14037483665588,94806.3832397964,0.0,1.0
2020-10-27,11.21,11.29,11.14,11.15,46063,6.07533997519086,6.11869654950087,6.0374029726696,6.04282254445835,84993.7998710563,0.0,1.0
2020-10-28,10.96,11.13,10.885,11.13,92233,5.93985068047206,6.03198340088085,5.89920389205642,6.03198340088085,170185.032314594,0.0,1.0
2020-10-29,10.97,11.04,10.94,10.94,42451,5.94527025226082,5.98320725478208,5.92901153689456,5.92901153689456,78329.066676643,0.0,1.0
2020-10-30,10.78,10.96,10.74,10.9,39023,5.84229838827453,5.93985068047206,5.82062010111952,5.90733324973955,72003.8437003284,0.0,1.0
2020-11-02,10.71,10.89,10.6,10.83,65820,5.80436138575327,5.9019136779508,5.744746096077,5.86939624721829,121448.70953939,0.0,1.0
2020-11-03,10.905,11.12,10.85,10.85,57949,5.91004303563393,6.02656382909209,5.88023539079579,5.88023539079579,106925.421894532,0.0,1.0
2020-11-04,11.14,11.29,11.0,11.06,75197,6.0374029726696,6.11869654950087,5.96152896762707,5.99404639835958,138750.814512815,0.0,1.0
2020-11-05,11.66,11.7,11.3669,11.47,184122,6.3192207056847,6.3408989928397,6.16037305655638,6.21624884169841,339735.328134481,0.0,1.0
2020-11-06,11.7,11.75,11.51,11.69,107911,6.3408989928397,6.36799685178346,6.23792712885342,6.33547942105095,199113.517093666,0.0,1.0
2020-11-09,11.8,12.07,11.79,11.8,65693,6.39509471072722,6.54142314902352,6.38967513893847,6.39509471072722,121214.373682333,0.0,1.0
2020-11-10,11.7027,11.73,11.56,11.71,51381,6.34236227722267,6.35715770820596,6.26502498779718,6.34631856462846,94806.3832397964,0.0,1.0
2020-11-11,11.74,11.82,11.69,11.73,48353,6.36257727999471,6.40593385430473,6.33547942105095,6.35715770820596,89219.2259550004,0.0,1.0
2020-11-12,11.82,11.82,11.66,11.79,42086,6.40593385430473,6.40593385430473,6.3192207056847,6.38967513893847,77655.5817331323,0.0,1.0
2020-11-13,12.05,12.07,11.81,11.92,39567,6.53058400544602,6.54142314902352,6.40051428251597,6.46012957219224,73007.6130407938,0.0,1.0
2020-11-16,12.23,12.23,12.06,12.1,51528,6.62813629764355,6.62813629764355,6.53600357723477,6.55768186438978,95077.6223814296,0.0,1.0
2020-11-17,12.3,12.3,12.09,12.19,47172,6.66607330016482,6.66607330016482,6.55226229260103,6.60645801048854,87040.0870007916,0.0,1.0
2020-11-18,12.33,12.42,12.271,12.3,90406,6.68233201553107,6.73110816162984,6.65035654197744,6.66607330016482,166813.917268582,0.0,1.0
2020-11-19,12.27,12.27,12.1,12.15,22704,6.70964665734638,6.70964665734638,6.61668496771729,6.64402664113761,41519.0388148063,0.1104,1.0
2020-11-20,12.23,12.32,12.18,12.32,22494,6.68777331861013,6.7369883307667,6.66043164518981,6.7369883307667,41135.009650293,0.0,1.0
2020-11-23,12.37,12.43,12.27,12.36,98543,6.76433000418702,6.7971400122914,6.70964665734638,6.75886166950296,180206.599803007,0.0,1.0
2020-11-24,12.5002,12.54,12.46,12.49,57929,6.83552772177353,6.85729169381611,6.8135450163436,6.82995002039579,105935.35938614,0.0,1.0
2020-11-25,12.56,12.595,12.49,12.5,43743,6.86822836318423,6.88736753457846,6.82995002039579,6.83541835507985,79993.2749681146,0.0,1.0
2020-11-27,12.62,12.63,12.55,12.61,29038,6.90103837128862,6.90650670597268,6.86276002850017,6.89557003660455,53102.0899006495,0.0,1.0
2020-11-30,12.66,12.735,12.54,12.55,83274,6.92291171002487,6.96392422015535,6.85729169381611,6.86276002850017,152284.022122277,0.0,1.0
2020-12-01,12.97,12.99,12.71,12.71,110125,7.09243008523085,7.10336675459898,6.95025338344519,6.95025338344519,201386.722581067,0.0,1.0
2020-12-02,12.98,12.99,12.79,12.84,96479,7.09789841991492,7.10336675459898,6.9940000609177,7.02134173433802,176432.141728933,0.0,1.0
2020-12-03,13.139,13.2,12.955,12.99,105414,7.18484494139153,7.21820178296432,7.08422758320476,7.10336675459898,192771.668323819,0.0,1.0
2020-12-04,13.32,13.39,13.14,13.14,68114,7.28382179917309,7.32210014196154,7.18539177485994,7.18539177485994,124560.773865033,0.0,1.0
2020-12-07,13.49,13.54,13.26,13.26,112903,7.37678348880217,7.40412516222249,7.2510117910687,7.2510117910687,206466.879814486,0.0,1.0
2020-12-08,13.54,13.74,13.5,13.52,68972,7.40412516222249,7.51349185590377,7.38225182348624,7.39318849285437,126129.807308616,0.0,1.0
2020-12-09,13.66,13.811,13.635,13.68,94505,7.46974517843126,7.55231703216062,7.4560743417211,7.48068184779939,172822.267582509,0.0,1.0
2020-12-10,13.64,13.81,13.59,13.66,81653,7.45880850906313,7.55177019869222,7.43146683564281,7.46974517843126,149319.682714296,0.0,1.0
2020-12-11,13.52,13.69,13.42,13.64,61915,7.39318849285437,7.48615018248345,7.33850514601373,7.45880850906313,113224.598670663,0.0,1.0
2020-12-14,13.59,13.84,13.54,13.57,65207,7.43146683564281,7.56817520274441,7.40412516222249,7.42053016627468,119244.713001985,0.0,1.0
2020-12-15,13.72,13.72,13.54,13.7,48877,7.50255518653564,7.50255518653564,7.40412516222249,7.49161851716751,89381.8736853105,0.0,1.0
2020-12-16,13.706,13.74,13.63,13.67,53783,7.49489951797795,7.51349185590377,7.45334017437907,7.47521351311532,98353.5264524635,0.0,1.0
2020-12-17,13.79,13.84,13.72,13.72,61231,7.54083352932409,7.56817520274441,7.50255518653564,7.50255518653564,111973.760820534,0.0,1.0
2020-12-18,13.69,13.74,13.61,13.7,18407,7.54652059739552,7.57408276173955,7.50242113444507,7.55203303026432,33391.7898649834,0.1104,1.0
2020-12-21,13.71,13.71,13.49,13.55,59868,7.55754546313313,7.55754546313313,7.4362719400194,7.46934653723223,108605.404228654,0.0,1.0
2020-12-22,13.88,13.88,13.71,13.83,51249,7.65125682190283,7.65125682190283,7.55754546313313,7.6236946575588,92969.8396691766,0.0,1.0
2020-12-23,13.84,13.99,13.83,13.99,41874,7.62920709042761,7.7118935834597,7.6236946575588,7.7118935834597,75962.8298368183,0.0,1.0
2020-12-24,13.87,13.9,13.74,13.74,59850,7.64574438903403,7.66228168764045,7.57408276173955,7.57408276173955,108572.750769775,0.0,1.0
2020-12-28,13.82,13.9592,13.76,13.91,62798,7.61818222469,7.69491529022378,7.58510762747716,7.66779412050925,113920.661701593,0.0,1.0
2020-12-29,13.58,13.94,13.58,13.92,64465,7.48588383583865,7.68433141911567,7.48588383583865,7.67330655337806,116944.734809918,0.0,1.0
2020-12-30,13.62,13.67,13.54,13.54,50313,7.50793356731387,7.53549573165791,7.46383410436343,7.46383410436343,91271.859807514,0.0,1.0
2020-12-31,13.72,13.77,13.66,13.68,62027,7.56305789600194,7.59062006034597,7.5299832987891,7.54100816452671,112522.00521298,0.0,1.0
2021-01-04,13.59,13.85,13.44,13.72,76798,7.49139626870746,7.63471952329641,7.40870977567537,7.56305789600194,139317.796384582,0.0,1.0
2021-01-05,13.7075,13.76,13.52,13.54,52910,7.55616735491593,7.58510762747716,7.45280923862581,7.46383410436343,95983.0282912083,0.0,1.0
2021-01-06,13.99,14.14,13.52,13.61,92734,7.7118935834597,7.79458007649179,7.45280923862581,7.50242113444507,168226.991978018,0.0,1.0
2021-01-07,14.2,14.22,14.01,14.04,66706,7.82765467370463,7.83867953944224,7.72291844919731,7.73945574780373,121010.090440245,0.0,1.0
2021-01-08,14.47,14.69,14.25,14.41,112267,7.97649036116239,8.09776388427612,7.85521683804866,7.94341576394956,203661.437103933,0.0,1.0
2021-01-11,14.595,14.675,14.23,14.4,90890,8.04539577202247,8.08949523497292,7.84419197231105,7.93790333108075,164881.826524058,0.0,1.0
2021-01-12,14.585,14.75,14.51,14.67,80655,8.03988333915366,8.13083848148896,7.99854009263762,8.08673901853851,146314.706989745,0.0,1.0
2021-01-13,14.78,14.93,14.55,14.58,115922,8.14737578009538,8.23006227312747,8.02058982411284,8.03712712271926,210291.903337241,0.0,1.0
2021-01-14,15.0,15.0,14.73,14.82,87933,8.26864930320911,8.26864930320911,8.11981361575135,8.1694255115706,159517.588862801,0.0,1.0
2021-01-15,14.91,14.9807,14.73,14.97,90559,8.21903740738986,8.25801030777232,8.11981361575135,8.2521120046027,164281.36569691,0.0,1.0
2021-01-19,14.78,14.91,14.71,14.91,50630,8.22129750486607,8.29360932324446,8.18236037189309,8.29360932324446,91021.0826888438,0.1341,1.0
2021-01-20,15.01,15.05,14.73,14.77,102871,8.34923379892014,8.37148358919042,8.19348526702823,8.2157350572985,184938.372452776,0.0,1.0
2021-01-21,14.93,15.03,14.74,15.03,53504,8.3047342183796,8.36035869405528,8.1990477145958,8.36035869405528,96187.8729643274,0.0,1.0
2021-01-22,15.0,15.11,14.885,14.92,91159,8.34367135135257,8.40485827459583,8.27970320432554,8.29917177081203,163882.893083791,0.0,1.0
2021-01-25,15.24,15.2489,14.75,15.09,69285,8.47717009297422,8.48212067130935,8.20461016216336,8.39373337946069,124558.477465861,0.0,1.0
2021-01-26,15.34,15.61,15.24,15.44,120199,8.5327945686499,8.68298065297425,8.47717009297422,8.58841904432558,216090.126765087,0.0,1.0
2021-01-27,14.9,15.1898,14.73,15.14,122553,8.28804687567689,8.44924660618502,8.19348526702823,8.42154561729853,220322.07676804,0.0,1.0
2021-01-28,14.89,15.0806,14.775,14.81,63754,8.28248442810932,8.38850467874718,8.21851628108229,8.23798484756878,114615.0129517,0.0,1.0
2021-01-29,14.58,15.0001,14.37,14.93,99879,8.1100485535147,8.34372697582825,7.99323715459577,8.3047342183796,179559.445346218,0.0,1.0
2021-02-01,14.845,15.0277,14.35,14.62,111393,8.25745341405526,8.35907933111474,7.98211225946063,8.13229834378497,200258.966303741,0.0,1.0
2021-02-02,14.95,15.1499,14.85,14.95,100566,8.31585911351473,8.42705244039042,8.26023463783905,8.31585911351473,180794.513167811,0.0,1.0
2021-02-03,15.07,15.12,14.98,15.02,75973,8.38260848432555,8.41042072216339,8.33254645621744,8.35479624648771,136581.961586402,0.0,1.0
2021-02-04,15.21,15.3699,15.125,15.18,95435,8.46048275027151,8.54942628687693,8.41320194594718,8.44379540756881,171570.156555596,0.0,1.0
2021-02-05,15.28,15.5,15.26,15.29,103115,8.49941988324449,8.62179372973099,8.48829498810935,8.50498233081206,185377.028272963,0.0,1.0
2021-02-08,15.59,15.76,15.35,15.41,125911,8.67185575783911,8.76641736648777,8.53835701621747,8.57173170162288,226358.987604879,0.0,1.0
2021-02-09,15.85,15.9807,15.611,15.63,120865,8.81647939459589,8.88918058430401,8.683536897731,8.69410554810938,217287.441421827,0.0,1.0
2021-02-10,15.97,16.2,15.78,16.03,145125,8.88322876540671,9.01116505946078,8.77754226162291,8.91660345081212,260901.335674866,0.0,1.0
2021-02-11,15.96,16.23,15.9,16.12,98001,8.87766631783914,9.02785240216349,8.84429163243373,8.96666547892023,176183.233746581,0.0,1.0
2021-02-12,16.09,16.1699,15.87,15.87,109448,8.94997813621753,8.9944220922824,8.82760428973102,8.82760428973102,196762.304130527,0.0,1.0
2021-02-16,16.24,16.3099,16.115,16.28,141579,9.03341484973105,9.07229635822836,8.96388425513645,9.05566464000133,254526.444124113,0.0,1.0
2021-02-17,16.15,16.1899,16.0,16.13,67067,9.05794524350403,9.08032369645857,8.97381572111854,9.04672797385263,119578.118533756,0.1341,1.0
2021-02-18,16.04,16.18,15.88,16.18,79752,8.99625026042134,9.07477114798113,8.90651210321015,9.07477114798113,142195.030481521,0.0,1.0
2021-02-19,15.97,16.11,15.87,16.11,47379,8.95698981664145,9.03551070420123,8.90090346838445,9.03551070420123,84475.1021815624,0.0,1.0
2021-02-22,15.97,15.97,15.78,15.84,66384,8.95698981664145,8.95698981664145,8.85042575495316,8.88407756390736,118360.353389072,0.0,1.0
2021-02-23,15.8,15.82,15.0,15.76,107145,8.86164302460456,8.87286029425596,8.41295223854863,8.83920848530176,191035.792719211,0.0,1.0
2021-02-24,15.98,16.0,15.77,15.79,92194,8.96259845146715,8.97381572111854,8.84481712012746,8.85603438977886,164378.681916608,0.0,1.0
2021-02-25,15.22,15.9999,14.99,15.89,176465,8.53634220471401,8.97375963477029,8.40734360372294,8.91212073803585,314630.931561861,0.0,1.0
2021-02-26,15.19,15.59,15.03,15.2,73654,8.51951630023692,8.74386169326488,8.42977814302573,8.52512493506262,131322.509467925,0.0,1.0
2021-03-01,15.59,15.82,15.39,15.39,97525,8.74386169326488,8.87286029425596,8.6316889967509,8.6316889967509,173883.668719409,0.0,1.0
2021-03-02,15.68,15.88,15.47,15.49,64218,8.79433940669617,8.90651210321015,8.67655807535649,8.68777534500789,114498.451041507,0.0,1.0
2021-03-03,15.55,15.8,15.25,15.8,81781,8.72142715396208,8.86164302460456,8.55316810919111,8.86164302460456,145812.666614119,0.0,1.0
2021-03-04,15.41,15.5399,15.04,15.47,76096,8.6429062664023,8.71576243278813,8.43538677785143,8.67655807535649,135676.510175567,0.0,1.0
2021-03-05,15.299,15.445,14.8,15.37,81689,8.58065041983704,8.66253648829224,8.30077954203465,8.6204717270995,145648.633827427,0.0,1.0
2021-03-08,14.95,15.29,14.92,15.14,76428,8.38490906442014,8.57560264849391,8.36808315994304,8.49147312610842,136268.454579718,0.0,1.0
2021-03-09,15.25,15.28,15.0,15.1,86066,8.55316810919111,8.56999401366821,8.41295223854863,8.46903858680563,153452.671950829,0.0,1.0
2021-03-10,15.31,15.46,15.2001,15.26,85199,8.58681991814531,8.67094944053079,8.52518102141087,8.55877674401681,151906.84123276,0.0,1.0
2021-03-11,15.398,15.61,15.2301,15.59,45617,8.63617590461146,8.75507896291628,8.54200692588797,8.74386169326488,81333.5177233866,0.0,1.0
2021-03-12,15.38,15.395,15.23,15.36,45923,8.6260803619252,8.63449331416375,8.54195083953971,8.6148630922738,81879.1050356464,0.0,1.0
2021-03-15,15.7,15.74,15.46,15.46,88466,8.80555667634757,8.82799121565037,8.67094944053079,8.67094944053079,157731.788125416,0.0,1.0
2021-03-16,15.78,15.8899,15.69,15.83,74257,8.85042575495316,8.9120646516876,8.79994804152187,8.87846892908166,132397.63740679,0.0,1.0
2021-03-17,15.72,15.8499,15.62,15.62,51830,8.81677394599897,8.8896301123848,8.76068759774198,8.76068759774198,92411.0797203482,0.0,1.0
2021-03-18,15.49,15.71,15.3,15.64,65848,8.76298713802051,8.88744531557794,8.65550053013001,8.84784498635512,116397.012107267,0.1341,1.0
2021-03-19,15.59,15.59,15.4,15.49,47606,8.81955903691025,8.81955903691025,8.71207242901975,8.76298713802051,84151.320592555,0.0,1.0
2021-03-22,15.41,15.61,15.24,15.54,60030,8.71772961890872,8.8308734166882,8.62155739079617,8.79127308746538,106112.754173236,0.0,1.0
2021-03-23,15.14,15.43,15.05,15.27,70184,8.56498549190643,8.72904399868667,8.51407078290567,8.63852896046309,124061.594850815,0.0,1.0
2021-03-24,15.0,15.29,14.98,15.17,71040,8.4857848334608,8.64984334024104,8.47447045368285,8.58195706157335,125574.713584319,0.0,1.0
2021-03-25,14.98,15.0,14.64,14.94,73970,8.47447045368285,8.4857848334608,8.28212599745774,8.45184169412695,130753.963454844,0.0,1.0
2021-03-26,15.01,15.09,14.87,15.09,83045,8.49144202334977,8.53669954246156,8.41224136490414,8.53669954246156,146795.496756895,0.0,1.0
2021-03-29,15.05,15.11,14.87,14.97,91267,8.51407078290567,8.54801392223951,8.41224136490414,8.46881326379387,161329.214311656,0.0,1.0
2021-03-30,15.2,15.29,14.88,14.89,64053,8.59892863124027,8.64984334024104,8.41789855479311,8.42355574468208,113224.058688294,0.0,1.0
2021-03-31,15.19,15.29,15.1206,15.17,76504,8.5932714413513,8.64984334024104,8.55401054352182,8.58195706157335,135233.219144915,0.0,1.0
2021-04-01,15.36,15.38,15.2,15.2,95972,8.68944366946385,8.7007580492418,8.59892863124027,8.59892863124027,169646.064359717,0.0,1.0
2021-04-05,15.45,15.55,15.36,15.37,91665,8.74035837846462,8.79693027735436,8.68944366946385,8.69510085935283,162032.743816253,0.0,1.0
2021-04-06,15.49,15.64,15.36,15.36,62032,8.76298713802051,8.84784498635512,8.68944366946385,8.68944366946385,109651.613641082,0.0,1.0
2021-04-07,15.61,15.75,15.51,15.55,115287,8.8308734166882,8.91007407513383,8.77430151779846,8.79693027735436,203788.457277526,0.0,1.0
2021-04-08,15.88,15.9101,15.77,15.77,126354,8.9836175436905,9.00064568525631,8.92138845491178,8.92138845491178,223351.173426704,0.0,1.0
2021-04-09,15.91,16.025,15.84,15.96,119237,9.00058911335742,9.06564679708062,8.9609887841346,9.02887506280229,210770.722461338,0.0,1.0
2021-04-12,15.86,16.0133,15.7168,15.96,136365,8.97230316391255,9.05902788491052,8.89129220470244,9.02887506280229,241047.238428008,0.0,1.0
2021-04-13,15.8758,15.88,15.79,15.88,80587,8.98124152393713,8.9836175436905,8.93270283468973,8.9836175436905,142450.583384284,0.0,1.0
2021-04-14,15.87,15.95,15.87,15.88,86764,8.97796035380152,9.02321787291331,8.97796035380152,8.9836175436905,153369.43200211,0.0,1.0
2021-04-15,15.93,16.01,15.88,15.88,69835,9.01190349313537,9.05716101224716,8.9836175436905,8.9836175436905,123444.680787738,0.0,1.0
2021-04-16,15.93,16.0,15.91,15.98,107303,9.01190349313537,9.05150382235818,9.00058911335742,9.04018944258024,189675.443295864,0.0,1.0
2021-04-19,15.74,15.92,15.57,15.92,148249,8.980279801656,9.08297677524546,8.88328821548818,9.08297677524546,259840.373745337,0.1341,1.0
2021-04-20,15.58,15.77,15.52,15.7,123898,8.88899360290982,8.99739596392091,8.85476127837999,8.95745825196945,217159.661288102,0.0,1.0
2021-04-21,15.62,15.658,15.5735,15.6,138490,8.91181515259636,8.93349562479858,8.88528510108575,8.90040437775309,242735.487996491,0.0,1.0
2021-04-22,15.61,15.8,15.56,15.68,146855,8.90610976517472,9.01451212618582,8.87758282806654,8.94604747712618,257397.069028267,0.0,1.0
2021-04-23,15.64,15.74,15.64,15.69,43306,8.92322592743963,8.980279801656,8.92322592743963,8.95175286454782,75903.6973295981,0.0,1.0
2021-04-26,15.71,15.7704,15.66,15.66,64184,8.96316363939109,8.99762417941778,8.93463670228291,8.93463670228291,112497.180746384,0.0,1.0
2021-04-27,15.69,15.805,15.69,15.73,184728,8.95175286454782,9.01736481989664,8.95175286454782,8.97457441423436,323778.187786958,0.0,1.0
2021-04-28,15.7,15.8,15.7,15.74,175294,8.95745825196945,9.01451212618582,8.95745825196945,8.980279801656,307242.939077601,0.0,1.0
2021-04-29,15.79,15.821,15.7,15.81,67842,9.00880673876418,9.02649343977126,8.95745825196945,9.02021751360746,118908.664717004,0.0,1.0
2021-04-30,15.93,15.97,15.79,15.89,57268,9.0886821626671,9.11150371235364,9.00880673876418,9.06586061298055,100375.304546054,0.0,1.0
2021-05-03,15.98,16.03,15.93,16.02,88869,9.11720909977528,9.14573603688346,9.0886821626671,9.14003064946182,155763.30480728,0.0,1.0
2021-05-04,15.86,15.99,15.8,15.88,112623,9.04874445071564,9.12291448719692,9.01451212618582,9.06015522555891,197397.637841207,0.0,1.0
2021-05-05,15.89,16.02,15.87,16.02,45500,9.06586061298055,9.14003064946182,9.05444983813728,9.14003064946182,79749.1855284882,0.0,1.0
2021-05-06,15.9,15.91,15.8,15.84,117114,9.07156600040219,9.07727138782382,9.01451212618582,9.03733367587237,205269.145362272,0.0,1.0
2021-05-07,15.9,15.95,15.8758,15.89,62519,9.07156600040219,9.10009293751037,9.05775896284183,9.06586061298055,109578.886374847,0.0,1.0
2021-05-10,15.75,15.99,15.75,15.8,128667,8.98598518907764,9.12291448719692,8.98598518907764,9.01451212618582,225518.427569099,0.0,1.0
2021-05-11,15.33,15.6,14.75,15.34,205237,8.7463589173689,8.90040437775309,8.41544644691398,8.75206430479054,359724.914072755,0.0,1.0
2021-05-12,14.47,15.54,14.35,15.08,291002,8.25569559910815,8.86617205322327,8.18723095004851,8.60372423182799,510047.746970575,0.0,1.0
2021-05-13,14.9,14.94,14.47,14.47,115034,8.50102725823853,8.52384880792507,8.25569559910815,8.25569559910815,201623.468309541,0.0,1.0
2021-05-14,15.4,15.5099,15.1212,15.14,106871,8.78629662932036,8.84899883708414,8.62723042800513,8.63795655635781,187315.938606924,0.0,1.0
2021-05-17,15.68,15.68,15.31,15.32,102251,8.94604747712618,8.94604747712618,8.73494814252563,8.74065352994726,179218.328999417,0.0,1.0
2021-05-18,15.63,15.83,15.61,15.83,262837,8.917520540018,9.03162828845073,8.90610976517472,9.03162828845073,460682.124763764,0.0,1.0
2021-05-19,15.42,15.53,15.32,15.35,105719,8.87421664948778,8.93752169692251,8.81666660636529,8.83393161930204,183699.254186463,0.1341,1.0
2021-05-20,15.42,15.55,15.32,15.4,65703,8.87421664948778,8.94903170554701,8.81666660636529,8.86270664086328,114166.725922617,0.0,1.0
2021-05-21,15.115,15.58,15.01,15.58,203952,8.69868901796419,8.96629671848376,8.63826147268557,8.96629671848376,354390.698832164,0.0,1.0
2021-05-24,14.47,14.9,14.3,14.8,372712,8.32749123982413,8.57495642525084,8.2296561665159,8.51740638212835,647631.139401102,0.0,1.0
2021-05-25,14.57,14.65,14.35,14.51,106496,8.38504128294662,8.43108131744461,8.25843118807715,8.35051125707313,185049.383496265,0.0,1.0
2021-05-26,14.89,14.99,14.52,14.52,90987,8.56920142093859,8.62675146406107,8.35626626138538,8.35626626138538,158100.663463178,0.0,1.0
2021-05-27,15.0,15.15,14.86,14.89,71980,8.63250646837332,8.71883153305706,8.55193640800184,8.56920142093859,125073.755108747,0.0,1.0
2021-05-28,15.09,15.12,14.95,14.99,57794,8.68430150718356,8.70156652012031,8.60373144681208,8.62675146406107,100423.903900457,0.0,1.0
2021-06-01,15.21,15.29,15.14,15.29,90088,8.75336155893055,8.79940159342854,8.71307652874481,8.79940159342854,156538.544737938,0.0,1.0
2021-06-02,15.37,15.48,15.1,15.12,131606,8.84544162792653,8.90874667536127,8.69005651149581,8.70156652012031,228680.975477102,0.0,1.0
2021-06-03,15.36,15.515,15.18,15.2,85678,8.83968662361428,8.92888919045414,8.7360965459938,8.7476065546183,148875.648655283,0.0,1.0
2021-06-04,15.35,15.5,15.2386,15.4,69008,8.83393161930204,8.92025668398577,8.76982087126358,8.86270664086328,119909.553939211,0.0,1.0
2021-06-07,14.92,15.28,14.92,15.28,136035,8.58646643387533,8.79364658911629,8.58646643387533,8.79364658911629,236376.886304785,0.0,1.0
2021-06-08,14.95,15.22,14.84,14.92,144644,8.60373144681208,8.7591165632428,8.54042639937734,8.58646643387533,251336.041038477,0.0,1.0
2021-06-09,14.85,15.1,14.85,15.03,93893,8.54618140368959,8.69005651149581,8.54618140368959,8.64977148131007,163150.181834198,0.0,1.0
2021-06-10,14.85,15.04,14.82,15.04,82866,8.54618140368959,8.65552648562232,8.52891639075284,8.65552648562232,143989.46639124,0.0,1.0
2021-06-11,15.08,15.08,14.86,15.0,114838,8.67854650287132,8.67854650287132,8.55193640800184,8.63250646837332,199544.594181415,0.0,1.0
2021-06-14,14.78,15.1,14.78,15.1,110794,8.50589637350385,8.69005651149581,8.50589637350385,8.69005651149581,192517.666345075,0.0,1.0
2021-06-15,14.76,14.92,14.7287,14.85,140614,8.49438636487935,8.58646643387533,8.47637320138201,8.54618140368959,244333.439856368,0.0,1.0
2021-06-16,14.74,14.92,14.74,14.83,145392,8.48287635625485,8.58646643387533,8.48287635625485,8.53467139506509,252635.779421658,0.0,1.0
2021-06-17,14.22,14.83,14.17,14.8,255265,8.18361613201791,8.53467139506509,8.15484111045667,8.51740638212835,443553.099441988,0.0,1.0
2021-06-18,13.85,14.22,13.822,14.16,225445,8.04785558029196,8.2628524441698,8.03158554734985,8.22798808786528,387980.775605161,0.1341,1.0
2021-06-21,13.72,14.03,13.57,13.96,401721,7.97231614163218,8.1524486492055,7.88515525087089,8.11177356685024,691343.89832057,0.0,1.0
2021-06-22,14.23,14.25,13.7,13.7,321589,8.26866317022055,8.28028462232205,7.96069468953067,7.96069468953067,553440.305378643,0.0,1.0
2021-06-23,14.47,14.57,14.13,14.26,277850,8.4081205954386,8.46622785594613,8.21055590971302,8.2860953483728,478167.439960496,0.0,1.0
2021-06-24,14.85,14.99,14.45,14.54,307439,8.62892818536719,8.71027835007772,8.3964991433371,8.44879567779387,529088.787381735,0.0,1.0
2021-06-25,15.0,15.11,14.61,14.93,189210,8.71608907612848,8.78000706268675,8.48947076014914,8.67541399377321,325621.959024385,0.0,1.0
2021-06-28,15.35,15.49,15.21,15.3,284876,8.91946448790481,9.00081465261534,8.83811432319428,8.89041085765105,490258.872147512,0.0,1.0
2021-06-29,15.57,15.8,15.44,15.49,244635,9.04730046102136,9.18094716018866,8.97176102236158,9.00081465261534,421005.908492841,0.0,1.0
2021-06-30,14.76,15.53,14.76,15.4,356264,8.57663165091042,9.02405755681835,8.57663165091042,8.94851811815857,613114.431636085,0.0,1.0
2021-07-01,14.61,14.88,14.5,14.76,420018,8.48947076014914,8.64636036351945,8.42555277359086,8.57663165091042,722832.218093675,0.0,1.0
2021-07-02,14.68,14.78,14.61,14.65,140080,8.5301458425044,8.58825310301192,8.48947076014914,8.51271366435214,241071.423392717,0.0,1.0
2021-07-06,14.7,14.82,14.65,14.81,153008,8.54176729460591,8.61149600721494,8.51271366435214,8.60568528116418,263319.93396968,0.0,1.0
2021-07-07,14.7,14.77,14.62,14.72,136726,8.54176729460591,8.58244237696117,8.49528148619989,8.55338874670741,235299.339197548,0.0,1.0
2021-07-08,14.66,14.69,14.5,14.6,169297,8.5185243904029,8.53595656855515,8.42555277359086,8.48366003409838,291352.57542916,0.0,1.0
2021-07-09,14.83,14.94,14.7,14.92,156415,8.61730673326569,8.68122471982396,8.54176729460591,8.66960326772246,269183.228797628,0.0,1.0
2021-07-12,15.01,15.05,14.86,14.99,161342,8.72189980217923,8.74514270638224,8.63473891141794,8.71027835007772,277662.375735492,0.0,1.0
2021-07-13,15.07,15.16,15.01,15.01,177237,8.75676415848374,8.80906069294051,8.72189980217923,8.72189980217923,305016.960792796,0.0,1.0
2021-07-14,15.16,15.21,15.03,15.21,164169,8.80906069294051,8.83811432319428,8.73352125428073,8.83811432319428,282527.516468867,0.0,1.0
2021-07-15,15.17,15.24,15.0,15.2,165905,8.81487141899126,8.85554650134653,8.71608907612848,8.83230359714352,285515.094931244,0.0,1.0
2021-07-16,15.02,15.25,15.02,15.25,136336,8.72771052822998,8.86135722739728,8.72771052822998,8.86135722739728,234628.166616715,0.0,1.0
2021-07-19,14.61,14.86,14.57,14.86,122862,8.56739259648973,8.71399411251453,8.54393635392576,8.71399411251453,209516.932927232,0.1341,1.0
2021-07-20,14.785,14.81,14.675,14.73,103923,8.67001365770709,8.68467380930957,8.60550899065618,8.63776132418163,177220.200066715,0.0,1.0
2021-07-21,14.99,15.1009,14.9,14.9,126949,8.79022690084743,8.85525933335604,8.7374503550785,8.7374503550785,216486.506146564,0.0,1.0
2021-07-22,15.02,15.0459,14.97,15.03,75646,8.80781908277041,8.82300699983058,8.77849877956545,8.8136831434114,128999.348115881,0.0,1.0
2021-07-23,15.24,15.31,15.02,15.2,93282,8.93682841687224,8.97787684135919,8.80781908277041,8.91337217430827,159074.071212564,0.0,1.0
2021-07-26,15.27,15.37,15.11,15.37,100972,8.95442059879522,9.01306120520514,8.86059562853934,9.01306120520514,172187.851016005,0.0,1.0
2021-07-27,15.18,15.2599,15.16,15.18,86316,8.90164405302628,8.94849789754781,8.8899159317443,8.90164405302628,147194.930756027,0.0,1.0
2021-07-28,15.11,15.229,15.07,15.19,77985,8.86059562853934,8.93037795016715,8.83713938597537,8.90750811366728,132988.051751804,0.0,1.0
2021-07-29,15.2,15.26,15.14,15.26,76942,8.91337217430827,8.94855653815422,8.87818781046232,8.94855653815422,131209.420758958,0.0,1.0
2021-07-30,15.35,15.38,15.2,15.2,98644,9.00133308392315,9.01892526584613,8.91337217430827,8.91337217430827,168217.905712701,0.0,1.0
2021-08-02,15.39,15.47,15.34,15.4,201609,9.02478932648712,9.07170181161506,8.99546902328216,9.03065338712812,343804.425538623,0.0,1.0
2021-08-03,15.39,15.6,15.3,15.6,102859,9.02478932648712,9.14793459994796,8.97201278071819,9.14793459994796,175405.757711596,0.0,1.0
2021-08-04,15.36,15.59,15.305,15.59,104398,9.00719714456415,9.14207053930697,8.97494481103869,9.14207053930697,178030.21897525,0.0,1.0
2021-08-05,15.5,15.5,15.3313,15.34,69349,9.08929399353804,9.08929399353804,8.9903672905245,8.99546902328216,118261.055343154,0.0,1.0
2021-08-06,15.66,15.69,15.5,15.54,76025,9.18311896379391,9.20071114571689,9.08929399353804,9.11275023610201,129645.657939744,0.0,1.0
2021-08-09,15.69,15.7,15.62,15.7,75237,9.20071114571689,9.20657520635788,9.15966272122995,9.20657520635788,128301.879203058,0.0,1.0
2021-08-10,15.7,15.7,15.65,15.7,102136,9.20657520635788,9.20657520635788,9.17725490315292,9.20657520635788,174172.823667658,0.0,1.0
2021-08-11,15.71,15.73,15.65,15.7,90261,9.21243926699888,9.22416738828086,9.17725490315292,9.20657520635788,153922.350954281,0.0,1.0
2021-08-12,15.69,15.8,15.66,15.8,86631,9.20071114571689,9.26521581276781,9.18311896379391,9.26521581276781,147732.101190108,0.0,1.0
2021-08-13,15.78,15.8,15.72,15.8,54255,9.25348769148582,9.26521581276781,9.21830332763987,9.26521581276781,92521.2123843578,0.0,1.0
2021-08-16,15.79,15.8,15.71,15.8,74120,9.25935175212681,9.26521581276781,9.21243926699888,9.26521581276781,126397.055790777,0.0,1.0
2021-08-17,15.74,15.81,15.67,15.75,122275,9.23003144892185,9.2710798734088,9.18898302443491,9.23589550956285,208515.920086579,0.0,1.0
2021-08-18,15.35,15.76,15.35,15.76,177586,9.00133308392315,9.24175957020384,9.00133308392315,9.24175957020384,302837.932402333,0.0,1.0
2021-08-19,14.88,15.15,14.8,15.15,140573,8.80435928699222,8.96411580631265,8.75702402200839,8.96411580631265,237578.473551206,0.1341,1.0
2021-08-20,14.89,14.91,14.76,14.82,101071,8.8102761951152,8.82211001136116,8.73335638951648,8.76885783825435,170817.254382378,0.0,1.0
2021-08-23,14.98,15.04,14.92,14.95,117667,8.86352836822201,8.89902981695988,8.82802691948414,8.84577764385307,198865.687204156,0.0,1.0
2021-08-24,15.13,15.13,15.0,15.12,123890,8.95228199006669,8.95228199006669,8.87536218446797,8.94636508194371,209383.004476386,0.0,1.0
2021-08-25,15.18,15.215,15.07,15.07,69102,8.98186653068158,9.00257570911201,8.91678054132882,8.91678054132882,116787.346640788,0.0,1.0
2021-08-26,15.21,15.2492,15.16,15.19,58666,8.99961725505052,9.0228115348926,8.97003271443563,8.98778343880456,99149.7565631741,0.0,1.0
2021-08-27,15.28,15.34,15.23,15.23,65649,9.04103561191137,9.07653706064924,9.01145107129648,9.01145107129648,110951.528459684,0.0,1.0
2021-08-30,15.29,15.4099,15.25,15.35,79695,9.04695252003435,9.11789624842886,9.02328488754243,9.08245396877222,134690.278002628,0.0,1.0
2021-08-31,15.41,15.49,15.29,15.49,116270,9.11795541751009,9.16529068249392,9.04695252003435,9.16529068249392,196504.656796104,0.0,1.0
2021-09-01,15.47,15.47,15.41,15.42,63712,9.15345686624796,9.15345686624796,9.11795541751009,9.12387232563307,107677.859239644,0.0,1.0
2021-09-02,15.45,15.49,15.38,15.38,94997,9.14162305000201,9.16529068249392,9.10020469314116,9.10020469314116,160551.757819382,0.0,1.0
2021-09-03,15.505,15.52,15.41,15.45,78493,9.17416604467839,9.18304140686286,9.11795541751009,9.14162305000201,132658.811610016,0.0,1.0
2021-09-07,15.48,15.503,15.46,15.5,65035,9.15937377437094,9.17298266305379,9.14753995812499,9.1712075906169,109913.824329016,0.0,1.0
2021-09-08,15.36,15.49,15.35,15.48,83301,9.0883708768952,9.16529068249392,9.08245396877222,9.15937377437094,140784.677180462,0.0,1.0
2021-09-09,15.38,15.45,15.35,15.39,60709,9.10020469314116,9.14162305000201,9.08245396877222,9.10612160126414,102602.573401864,0.0,1.0
2021-09-10,15.39,15.5,15.3065,15.5,69963,9.10612160126414,9.1712075906169,9.05671541843726,9.1712075906169,118242.498524347,0.0,1.0
2021-09-13,15.45,15.5,15.3,15.5,64353,9.14162305000201,9.1712075906169,9.05286942815733,9.1712075906169,108761.195310912,0.0,1.0
2021-09-14,15.47,15.53,15.37,15.5,71140,9.15345686624796,9.18895831498584,9.09428778501818,9.1712075906169,120231.713120107,0.0,1.0
2021-09-15,15.63,15.6699,15.47,15.54,73485,9.24812739621562,9.27173585962631,9.15345686624796,9.19487522310881,124194.931664761,0.0,1.0
2021-09-16,15.62,15.69,15.6,15.6,59976,9.24221048809264,9.28362884495349,9.23037667184669,9.23037667184669,101363.750718183,0.0,1.0
2021-09-17,15.66,15.71,15.63,15.68,60972,9.26587812058456,9.29546266119945,9.24812739621562,9.27771193683052,103047.06230474,0.0,1.0
2021-09-20,14.9,15.32,14.68,15.32,205940,8.89553884116732,9.14628557360291,8.76419531465344,9.14628557360291,344948.861984547,0.1341,1.0
2021-09-21,15.18,15.49,15.0,15.49,80391,9.06270332945772,9.24777829863637,8.95524044412818,9.24777829863637,134654.675943477,0.0,1.0
2021-09-22,15.17,15.21,15.0,15.18,59272,9.05673316916163,9.08061381034597,8.95524044412818,9.06270332945772,99280.4163715065,0.0,1.0
2021-09-23,15.29,15.4775,15.29,15.32,56586,9.12837509271466,9.24031559826626,9.12837509271466,9.14628557360291,94781.3746929083,0.0,1.0
2021-09-24,15.27,15.407,15.22,15.25,50347,9.11643477212248,9.19822596817886,9.08658397064206,9.10449445153031,84331.0690217344,0.0,1.0
2021-09-27,15.23,15.3599,15.17,15.17,51218,9.09255413093814,9.17010651318429,9.05673316916163,9.05673316916163,85789.9913233199,0.0,1.0
2021-09-28,14.81,15.19,14.77,15.19,158601,8.84180739850255,9.0686734897538,8.81792675731821,9.0686734897538,265656.183643834,0.0,1.0
2021-09-29,14.78,15.0,14.78,14.86,68723,8.8238969176143,8.95524044412818,8.8238969176143,8.87165819998298,115110.812091697,0.0,1.0
2021-09-30,14.64,15.004,14.6,14.9,106904,8.7403146734691,8.95762850824661,8.71643403228476,8.89553884116732,179063.868804487,0.0,1.0
2021-10-01,14.77,14.82,14.5,14.67,78359,8.81792675731821,8.84777755879864,8.65673242932391,8.75822515435736,131251.082238745,0.0,1.0
2021-10-04,14.42,14.78,14.39,14.74,122872,8.60897114695522,8.8238969176143,8.59106066606697,8.80001627642996,205810.219334589,0.0,1.0
2021-10-05,14.6199,14.69,14.48,14.48,103808,8.72831465127397,8.77016547494953,8.64479210873174,8.64479210873174,173878.078396095,0.0,1.0
2021-10-06,14.5,14.5,14.34,14.42,129074,8.65673242932391,8.65673242932391,8.56120986458654,8.60897114695522,216198.550120391,0.0,1.0
2021-10-07,14.65,14.84,14.63,14.84,75839,8.74628483376519,8.85971787939081,8.73434451317302,8.85971787939081,127030.090045868,0.0,1.0
2021-10-08,14.63,14.79,14.58,14.79,83083,8.73434451317302,8.82986707791038,8.70449371169259,8.82986707791038,139163.767603487,0.0,1.0
2021-10-11,14.59,14.8,14.57,14.8,73804,8.71046387198867,8.83583723820647,8.6985235513965,8.83583723820647,123621.47135043,0.0,1.0
2021-10-12,14.66,14.72,14.6,14.69,95670,8.75225499406127,8.78807595583779,8.71643403228476,8.77016547494953,160246.953608146,0.0,1.0
2021-10-13,14.84,14.9,14.6701,14.76,99603,8.85971787939081,8.89553884116732,8.75828485596032,8.81195659702213,166834.716423457,0.0,1.0
2021-10-14,15.02,15.09,14.975,15.01,83960,8.96718076472035,9.00897188679295,8.94031504338796,8.96121060442426,140632.739886484,0.0,1.0
2021-10-15,15.24,15.38,15.11,15.17,53953,9.09852429123423,9.18210653537943,9.02091220738512,9.05673316916163,90371.1078501128,0.0,1.0
2021-10-18,15.4,15.4,15.19,15.24,83638,9.1940468559716,9.1940468559716,9.0686734897538,9.09852429123423,140093.390884061,0.0,1.0
2021-10-19,15.18,15.33,15.071,15.33,102109,9.14276317902822,9.23310668870241,9.07711356199831,9.23310668870241,169534.591419303,0.1341,1.0
2021-10-20,15.18,15.24,15.14,15.19,95061,9.14276317902822,9.1789005828979,9.11867157644844,9.14878607967317,157832.588654383,0.0,1.0
2021-10-21,15.2,15.22,15.14,15.16,61322,9.15480898031811,9.16685478160801,9.11867157644844,9.13071737773833,101814.729504887,0.0,1.0
2021-10-22,15.13,15.38,15.03,15.38,99409,9.11264867580349,9.26322119192715,9.05241966935403,9.26322119192715,165051.701597328,0.0,1.0
2021-10-25,15.18,15.21,15.0502,15.12,100240,9.14276317902822,9.16083188096306,9.06458592865682,9.10662577515854,166431.435464758,0.0,1.0
2021-10-26,15.22,15.305,15.15,15.28,112553,9.16685478160801,9.21804943709005,9.12469447709338,9.20299218547768,186875.073382531,0.0,1.0
2021-10-27,15.14,15.27,15.12,15.2,113070,9.11867157644844,9.19696928483274,9.10662577515854,9.15480898031811,187733.463766961,0.0,1.0
2021-10-28,15.31,15.31,15.15,15.21,88959,9.22106088741252,9.22106088741252,9.12469447709338,9.16083188096306,147701.257656718,0.0,1.0
2021-10-29,15.27,15.35,15.17,15.19,81087,9.19696928483274,9.24515248999231,9.13674027838328,9.14878607967317,134631.143331313,0.0,1.0
2021-11-01,15.42,15.45,15.33,15.39,101490,9.28731279450693,9.30538149644177,9.23310668870241,9.26924409257209,168506.847419376,0.0,1.0
2021-11-02,15.49,15.53,15.4,15.46,121644,9.32947309902155,9.35356470160134,9.27526699321704,9.31140439708672,201969.12944608,0.0,1.0
2021-11-03,15.65,15.68,15.5,15.56,130371,9.42583950934069,9.44390821127553,9.3354959996665,9.37163340353618,216458.825548443,0.0,1.0
2021-11-04,15.67,15.7,15.6,15.67,102033,9.43788531063058,9.45595401256542,9.39572500611596,9.43788531063058,169408.406372463,0.0,1.0
2021-11-05,15.7,15.8,15.54,15.7,130125,9.45595401256542,9.51618301901488,9.35958760224628,9.45595401256542,216050.384475774,0.0,1.0
2021-11-08,15.81,15.81,15.7,15.79,189155,9.52220591965983,9.52220591965983,9.45595401256542,9.51016011836994,314059.638620673,0.0,1.0
2021-11-09,15.8,15.85,15.5916,15.73,170411,9.51618301901488,9.54629752223961,9.39066576957421,9.47402271450026,282938.42127878,0.0,1.0
2021-11-10,15.64,15.8834,15.64,15.79,89845,9.41981660869575,9.56641401039373,9.41981660869575,9.51016011836994,149172.309650151,0.0,1.0
2021-11-11,15.63,15.67,15.59,15.65,57235,9.4137937080508,9.43788531063058,9.38970210547101,9.42583950934069,95028.9625780668,0.0,1.0
2021-11-12,15.66,15.77,15.61,15.67,57490,9.43186240998564,9.49811431708004,9.4017479067609,9.43788531063058,95452.3466168089,0.0,1.0
2021-11-15,15.605,15.72,15.6,15.72,85059,9.39873645643843,9.46799981385531,9.39572500611596,9.46799981385531,141225.972358308,0.0,1.0
2021-11-16,15.52,15.675,15.52,15.59,82874,9.34754180095639,9.44089676095306,9.34754180095639,9.38970210547101,137598.152261635,0.0,1.0
2021-11-17,15.62,15.65,15.54,15.54,61910,9.40777080740585,9.42583950934069,9.35958760224628,9.35958760224628,102791.00328834,0.0,1.0
2021-11-18,15.39,15.5002,15.35,15.36,67821,9.35001119022082,9.41696188763227,9.32570966665949,9.33178504754982,111632.507038246,0.1341,1.0
2021-11-19,15.15,15.37,15.14,15.34,84408,9.20420204885285,9.33786042844015,9.19812666796252,9.31963428576916,138934.498961741,0.0,1.0
2021-11-22,14.99,15.25,14.965,15.25,119106,9.10699595460754,9.26495585775617,9.09180750238171,9.26495585775617,196046.967507074,0.0,1.0
2021-11-23,15.01,15.05,14.87,15.02,97792,9.1191467163882,9.14344823994953,9.03409138392356,9.12522209727854,160964.393451646,0.0,1.0
2021-11-24,14.91,14.93,14.72,14.78,113878,9.05839290748489,9.07054366926555,8.94296067056858,8.97941295591057,187441.745720372,0.0,1.0
2021-11-26,14.58,14.74,14.43,14.66,99981,8.85790533810393,8.95511143234924,8.76677462474895,8.90650838522659,164567.459727678,0.0,1.0
2021-11-29,14.58,14.643,14.5,14.64,137412,8.85790533810393,8.89618023771302,8.80930229098128,8.89435762344592,226178.411659212,0.0,1.0
2021-11-30,14.44,14.633,14.2201,14.53,135628,8.77285000563928,8.89010485682269,8.63925237986089,8.82752843365227,223241.970253803,0.0,1.0
2021-12-01,14.26,14.74,14.23,14.73,88902,8.66349314961331,8.95511143234924,8.64526700694232,8.94903605145891,146331.566044649,0.0,1.0
2021-12-02,14.44,14.49,14.24,14.25,113249,8.77285000563928,8.80322691009095,8.65134238783265,8.65741776872298,186406.419686738,0.0,1.0
2021-12-03,14.03,14.5498,14.01,14.44,95190,8.52375938913568,8.83955768781513,8.51160862735501,8.77285000563928,156681.534406314,0.0,1.0
2021-12-06,14.14,14.238,13.98,14.17,122142,8.59058857892933,8.65012731165458,8.49338248468402,8.60881472160032,201044.185055741,0.0,1.0
2021-12-07,14.36,14.39,14.19,14.26,116509,8.72424695851663,8.74247310118763,8.62096548338099,8.66349314961331,191772.338398416,0.0,1.0
2021-12-08,14.35,14.4,14.3,14.38,46661,8.7181715776263,8.74854848207796,8.68779467317464,8.73639772029729,76803.4150323878,0.0,1.0
2021-12-09,14.22,14.42,14.09,14.4,87320,8.63919162605198,8.76069924385862,8.56021167447767,8.74854848207796,143727.614080884,0.0,1.0
2021-12-10,14.22,14.3,14.17,14.23,79737,8.63919162605198,8.68779467317464,8.60881472160032,8.64526700694232,131246.092120561,0.0,1.0
2021-12-13,14.08,14.1891,14.05,14.17,74237,8.55413629358734,8.62041869910086,8.53591015091634,8.60881472160032,122193.161778774,0.0,1.0
2021-12-14,13.85,14.1684,13.8401,14.02,97249,8.4144025331097,8.60784266065787,8.40838790602827,8.51768400824534,160070.622328812,0.0,1.0
2021-12-15,13.81,14.05,13.6401,13.8,190371,8.39010100954838,8.53591015091634,8.28688028822164,8.38402562865804,313348.254926613,0.0,1.0
2021-12-16,13.58,13.88,13.56,13.85,184849,8.25036724907074,8.4326286757807,8.23821648729008,8.4144025331097,304259.112863459,0.0,1.0
2021-12-17,13.74,14.09,13.54,14.07,151076,8.34757334331605,8.56021167447767,8.22606572550941,8.54806091269701,248669.182602881,0.0,1.0
2021-12-20,12.92,13.5001,12.9,13.42,240746,7.93086296804819,8.28695380456248,7.91858609038867,8.23778490953612,392194.182717734,0.1341,1.0
2021-12-21,13.04,13.16,12.95,13.0,214738,8.00452423400529,8.07818549996239,7.94927828453746,7.97997047868625,349825.103671258,0.0,1.0
2021-12-22,13.15,13.19,12.98,13.11,309616,8.07204706113263,8.09660081645167,7.96769360102674,8.0474933058136,504388.833361028,0.0,1.0
2021-12-23,13.18,13.34,13.05,13.25,364946,8.09046237762191,8.18867739889805,8.01066267283505,8.13343144943022,594525.758293414,0.0,1.0
2021-12-27,13.26,13.33,13.2,13.2,319767,8.13956988825998,8.18253896006829,8.10273925528143,8.10273925528143,520925.611329375,0.0,1.0
2021-12-28,13.21,13.34,13.15,13.29,307472,8.10887769411119,8.18867739889805,8.07204706113263,8.15798520474925,500896.088610349,0.0,1.0
2021-12-29,13.0416,13.26,12.99,13.21,288205,8.00550638421805,8.13956988825998,7.9738320398565,8.10887769411119,469508.629136785,0.0,1.0
2021-12-30,13.08,13.27,13.0063,13.03,263347,8.02907798932432,8.14570832708974,7.983837695149,7.99838579517553,429012.9906049,0.0,1.0
2021-12-31,13.14,13.32,13.05,13.05,248238,8.06590862230288,8.17640052123853,8.01066267283505,8.01066267283505,404399.240400608,0.0,1.0
2022-01-03,13.34,13.35,13.17,13.32,158528,8.18867739889805,8.19481583772781,8.08432393879215,8.17640052123853,258254.589475534,0.0,1.0
2022-01-04,13.33,13.45,13.19,13.37,261134,8.18253896006829,8.25620022602539,8.09660081645167,8.20709271538732,425407.839423346,0.0,1.0
2022-01-05,13.04,13.389,13.0358,13.29,227494,8.00452423400529,8.21875574916386,8.00194608969679,8.15798520474925,370605.631674828,0.0,1.0
2022-01-06,12.93,13.04,12.72,13.02,201330,7.93700140687794,8.00452423400529,7.80809419145301,7.99224735634577,327982.416349852,0.0,1.0
2022-01-07,13.01,13.12,12.85,12.94,123969,7.98610891751601,8.05363174464336,7.88789389623987,7.9431398457077,201955.258394053,0.0,1.0
2022-01-10,13.03,13.07,12.66,12.79,228143,7.99838579517553,8.02293955049456,7.77126355847446,7.85106326326132,371662.90375654,0.0,1.0
2022-01-11,13.22,13.3,13.02,13.11,148507,8.11501613294094,8.16412364357901,7.99224735634577,8.0474933058136,241929.591739271,0.0,1.0
2022-01-12,13.4,13.4358,13.22,13.4,128092,8.2255080318766,8.24748364288714,8.11501613294094,8.2255080318766,208671.949908534,0.0,1.0
2022-01-13,13.37,13.49,13.36,13.41,123765,8.20709271538732,8.28075398134443,8.20095427655757,8.23164647070636,201622.926337552,0.0,1.0
2022-01-14,13.45,13.45,13.205,13.38,67776,8.25620022602539,8.25620022602539,8.10580847469631,8.21323115421708,110412.438536371,0.0,1.0
2022-01-18,13.11,13.31,13.11,13.28,130324,8.0474933058136,8.17026208240877,8.0474933058136,8.1518467659195,212308.053585546,0.0,1.0
2022-01-19,12.79,13.1912,12.79,13.19,86784,7.85106326326132,8.09733742911124,7.85106326326132,8.09660081645167,141377.966624475,0.0,1.0
2022-01-20,12.56,12.9899,12.52,12.71,104459,7.78120782937867,8.04754073111831,7.7564269127246,7.87413626683144,168612.003273631,0.1162,1.0
2022-01-21,11.88,12.49,11.86,12.43,203111,7.35993224625944,7.73784122523404,7.3475417879324,7.70066985025293,327850.664824577,0.0,1.0
2022-01-24,11.83,11.9,10.93,11.64,314986,7.32895610044185,7.37232270458648,6.77138547572523,7.21124674633501,508433.169599058,0.0,1.0
2022-01-25,11.78,11.9692,11.425,11.77,180483,7.29797995462426,7.41519369039802,7.07804931931937,7.29178472546074,291325.78511028,0.0,1.0
2022-01-26,11.77,12.1262,11.5101,12.06,204268,7.29178472546074,7.51245878826526,7.13077071950091,7.47144637120277,329718.23092982,0.0,1.0
2022-01-27,11.655,12.14,11.6429,11.97,103119,7.22053959008028,7.52100820451091,7.21304336279243,7.4156893087311,166449.048579573,0.0,1.0
2022-01-28,11.885,11.89,11.54,11.7,99763,7.3630298608412,7.36612747542296,7.14929445469983,7.24841812131612,161031.976972662,0.0,1.0
2022-01-31,12.17,12.19,11.905,11.93,185796,7.53959389200146,7.5519843503285,7.37542031916824,7.39090839207703,299901.739057693,0.0,1.0
2022-02-01,12.25,12.2542,12.1248,12.21,153803,7.58915572530961,7.59175772155829,7.51159145618236,7.56437480865554,248260.388664397,0.0,1.0
2022-02-02,12.33,12.35,12.21,12.27,132511,7.63871755861775,7.65110801694479,7.56437480865554,7.60154618363664,213892.007062983,0.0,1.0
2022-02-03,12.01,12.36,11.94,12.25,89553,7.44047022538518,7.65730324610831,7.39710362124055,7.58915572530961,144551.55352017,0.0,1.0
2022-02-04,12.03,12.2001,11.955,12.1,173415,7.45286068371221,7.55824153178365,7.40639646498583,7.49622728785684,279917.006171768,0.0,1.0
2022-02-07,12.1,12.24,11.98,12.02,174670,7.49622728785684,7.58296049614609,7.42188453789462,7.44666545454869,281942.758515831,0.0,1.0
2022-02-08,12.34,12.34,12.0307,12.28,169752,7.64491278778127,7.64491278778127,7.45329434975366,7.60774141280016,274004.391959577,0.0,1.0
2022-02-09,12.63,12.6496,12.37,12.41,146604,7.82457443352329,7.83671708268379,7.66349847527183,7.6882793919259,236640.156692362,0.0,1.0
2022-02-10,12.51,12.68,12.46,12.52,89395,7.75023168356108,7.85555057934088,7.71925553774349,7.7564269127246,144296.518563707,0.0,1.0
2022-02-11,12.4,12.5584,12.3,12.55,126666,7.68208416276238,7.78021659271251,7.6201318711272,7.77501260021515,204457.327819123,0.0,1.0
2022-02-14,12.02,12.4802,12.0,12.35,99070,7.44666545454869,7.73176990065379,7.43427499622166,7.65110801694479,159913.374283869,0.0,1.0
2022-02-15,12.18,12.23,12.08,12.08,88236,7.54578912116498,7.57676526698257,7.4838368295298,7.4838368295298,142425.724167876,0.0,1.0
2022-02-16,12.34,12.43,12.14,12.17,152381,7.64491278778127,7.70066985025293,7.52100820451091,7.53959389200146,245965.074056225,0.0,1.0
2022-02-17,11.99,12.16,11.9,12.1,112971,7.50006832993822,7.60640791426595,7.44377090294118,7.56887629626793,180601.326603001,0.1162,1.0
2022-02-18,11.99,12.1,11.76,11.93,88627,7.50006832993822,7.56887629626793,7.35619712761246,7.4625367119402,141683.739834508,0.0,1.0
2022-02-22,11.47,11.85,11.39,11.79,227732,7.17479430728869,7.4124945546095,7.12475214995799,7.37496293661148,364064.240468392,0.0,1.0
2022-02-23,10.98,11.59,10.98,11.55,122065,6.86828609363817,7.24985754328473,6.86828609363817,7.22483646461939,195139.46881762,0.0,1.0
2022-02-24,11.3,11.3194,10.52,10.77,308955,7.06845472296096,7.08058994611365,6.58054368898666,6.73692543064509,493911.560140481,0.0,1.0
2022-02-25,11.57,11.63,11.24,11.34,81337,7.23734700395206,7.27487862195008,7.03092310496293,7.09347580162631,130029.566011705,0.0,1.0
2022-02-28,11.66,11.75,11.4201,11.54,67096,7.29364443094909,7.34994185794613,7.14358051165367,7.21858119495305,107263.161428641,0.0,1.0
2022-03-01,11.52,11.7497,11.4199,11.68,57383,7.20607065562037,7.34975419985614,7.14345540626034,7.30615497028177,91735.4535629501,0.0,1.0
2022-03-02,11.63,11.7,11.5116,11.52,57528,7.27487862195008,7.31866550961444,7.20081622910065,7.20607065562037,91967.2581177247,0.0,1.0
2022-03-03,11.51,11.74,11.34,11.72,76917,7.19981538595404,7.34368658827979,7.09347580162631,7.33117604894712,122963.523721336,0.0,1.0
2022-03-04,11.35,11.435,11.23,11.37,75711,7.09973107129264,7.15290086345651,7.0246678352966,7.11224161062532,121035.549286453,0.0,1.0
2022-03-07,11.24,11.51,11.11,11.51,30637,7.03092310496293,7.19981538595404,6.94960459930055,7.19981538595404,48977.9044457087,0.0,1.0
2022-03-08,11.12,11.28,11.0,11.28,141469,6.95585986896689,7.05594418362828,6.88079663297084,7.05594418362828,226159.71420276,0.0,1.0
2022-03-09,11.25,11.42,11.23,11.36,94582,7.03717837462927,7.143517958957,7.0246678352966,7.10598634095898,151203.713101283,0.0,1.0
2022-03-10,11.13,11.54,10.96,11.54,182565,6.96211513863323,7.21858119495305,6.8557755543055,7.21858119495305,291857.920982172,0.0,1.0
2022-03-11,11.23,11.24,11.11,11.23,103080,7.0246678352966,7.03092310496293,6.94960459930055,7.0246678352966,164789.058663174,0.0,1.0
2022-03-14,11.0,11.425,11.0,11.21,96175,6.88079663297084,7.14664559379017,6.88079663297084,7.01215729596392,153750.3658996,0.0,1.0
2022-03-15,11.015,11.343,10.945,11.12,54781,6.89017953747035,7.09535238252621,6.84639264980599,6.95585986896689,87575.7607938234,0.0,1.0
2022-03-16,11.26,11.385,11.095,11.11,67717,7.04343364429561,7.12162451512482,6.94022169480105,6.94960459930055,108255.924383917,0.0,1.0
2022-03-17,11.24,11.3686,11.0141,11.04,70002,7.10360933848577,7.18488373002752,6.96084195863133,6.97721059580809,110763.760013824,0.1162,1.0
2022-03-18,11.37,11.38,11.19,11.2,38790,7.18576852122626,7.19208845836015,7.07200965281635,7.07832958995023,61377.1928078662,0.0,1.0
2022-03-21,11.23,11.3659,11.1454,11.27,60769,7.09728940135189,7.18317734700137,7.04382273319923,7.12256914988742,96154.4374772163,0.0,1.0
2022-03-22,11.56,11.7,11.2701,11.43,142560,7.30584732677006,7.39432644664444,7.12263234925876,7.22368814402957,225571.864054896,0.0,1.0
2022-03-23,11.55,11.66,11.47,11.66,81172,7.29952738963618,7.3690466981089,7.24896789256511,7.3690466981089,128437.986455275,0.0,1.0
2022-03-24,11.59,12.08,11.41,11.55,86469,7.32480713817171,7.63448405773204,7.2110482697618,7.29952738963618,136819.398940536,0.0,1.0
2022-03-25,11.55,11.69,11.47,11.6,92030,7.29952738963618,7.38800650951056,7.24896789256511,7.3311270753056,145618.537099972,0.0,1.0
2022-03-28,11.63,11.67,11.56,11.6,58279,7.35008688670725,7.37536663524279,7.30584732677006,7.3311270753056,92214.5248685134,0.0,1.0
2022-03-29,11.75,11.7692,11.63,11.68,63803,7.42592613231386,7.43806041161092,7.35008688670725,7.38168657237667,100955.118141797,0.0,1.0
2022-03-30,11.67,11.77,11.63,11.64,72621,7.37536663524279,7.43856600658163,7.35008688670725,7.35640682384114,114907.788576954,0.0,1.0
2022-03-31,11.72,11.78,11.66,11.7,74304,7.40696632091221,7.44488594371551,7.3690466981089,7.39432644664444,117570.789749824,0.0,1.0
2022-04-01,11.66,11.73,11.61,11.67,51985,7.3690466981089,7.41328625804609,7.33744701243948,7.37536663524279,82255.5650455511,0.0,1.0
2022-04-04,11.76,11.76,11.5884,11.68,70704,7.43224606944775,7.43224606944775,7.32379594823029,7.38168657237667,111874.530556519,0.0,1.0
2022-04-05,11.55,11.77,11.44,11.77,57495,7.29952738963618,7.43856600658163,7.23000808116345,7.43856600658163,90974.0061997491,0.0,1.0
2022-04-06,11.4,11.61,11.33,11.48,78355,7.20472833262792,7.33744701243948,7.16048877269073,7.25528782969899,123980.663636513,0.0,1.0
2022-04-07,11.25,11.4472,11.15,11.4,69614,7.10992927561965,7.23455843589985,7.04672990428081,7.20472833262792,110149.829856324,0.0,1.0
2022-04-08,11.2,11.59,11.16,11.28,60361,7.07832958995023,7.32480713817171,7.0530498414147,7.12888908702131,95508.8614353084,0.0,1.0
2022-04-11,11.0,11.26,10.92,11.15,113453,6.95193084727255,7.11624921275354,6.90137135020148,7.04672990428081,179516.026182801,0.0,1.0
2022-04-12,11.05,11.3,11.0,11.13,54984,6.98353053294197,7.14152896128908,6.95193084727255,7.03409003001305,87000.8654124186,0.0,1.0
2022-04-13,11.24,11.28,11.0,11.0,79525,7.10360933848577,7.12888908702131,6.95193084727255,6.95193084727255,125831.947874338,0.0,1.0
2022-04-14,11.08,11.2923,11.065,11.25,37115,7.00249034434362,7.13666260969598,6.9930104386428,7.10992927561965,58726.8499887588,0.0,1.0
2022-04-18,10.85,11.055,10.8,10.98,173432,6.93056945976002,7.06151570300894,6.89863135165053,7.0136085408447,271512.638452823,0.1162,1.0
2022-04-19,11.11,11.1299,10.73,10.73,34373,7.09664762192939,7.10935898895696,6.85391800029724,6.85391800029724,53811.8912400185,0.0,1.0
2022-04-20,11.14,11.2299,11.02,11.14,66567,7.11581048679508,7.17323520517595,7.0391590273323,7.11581048679508,104212.49713945,0.0,1.0
2022-04-21,10.92,11.34,10.92,11.34,68681,6.97528281111331,7.24356291923305,6.97528281111331,7.24356291923305,107522.02316515,0.0,1.0
2022-04-22,10.643,11.019,10.62,10.98,77446,6.79834569218672,7.03852026517011,6.78365416245635,7.0136085408447,121243.875395644,0.0,1.0
2022-04-25,10.59,10.7399,10.38,10.59,138582,6.76449129759066,6.86024174570292,6.63035124353079,6.76449129759066,216953.990394328,0.0,1.0
2022-04-26,10.2,10.59,10.2,10.55,117974,6.51537405433661,6.76449129759066,6.51537405433661,6.73894081110306,184691.590991474,0.0,1.0
2022-04-27,10.18,10.43,10.08,10.08,75978,6.50259881109281,6.66228935164028,6.43872259487383,6.43872259487383,118945.680407126,0.0,1.0
2022-04-28,10.45,10.5199,10.15,10.34,80902,6.67506459488408,6.71971407002115,6.48343594622712,6.60480075704319,126654.339891775,0.0,1.0
2022-04-29,10.29,10.535,10.1,10.44,133042,6.5728626489337,6.72935937867021,6.45149783811762,6.66867697326218,208280.965710137,0.0,1.0
2022-05-02,10.34,10.42,10.04,10.31,103182,6.60480075704319,6.65590173001838,6.41317210838623,6.5856378921775,161534.3019791,0.0,1.0
2022-05-03,10.21,10.38,10.12,10.38,90570,6.52176167595851,6.63035124353079,6.46427308136142,6.63035124353079,141789.863835233,0.0,1.0
2022-05-04,10.39,10.45,10.08,10.25,53455,6.63673886515268,6.67506459488408,6.43872259487383,6.5473121624461,83685.2950349166,0.0,1.0
2022-05-05,10.07,10.32,9.94,10.32,112760,6.43233497325193,6.59202551379939,6.34929589216725,6.59202551379939,176528.928409638,0.0,1.0
2022-05-06,10.04,10.19,9.87,9.96,57779,6.41317210838623,6.50898643271471,6.30458254081395,6.36207113541104,90454.6377667655,0.0,1.0
2022-05-09,9.74,9.96,9.7004,9.96,93045,6.22154345972927,6.36207113541104,6.19624847810655,6.36207113541104,145664.545440535,0.0,1.0
2022-05-10,9.82,9.9,9.621,9.84,120463,6.27264443270446,6.32374540567965,6.14553076242868,6.28541967594826,188588.189987675,0.0,1.0
2022-05-11,9.56,9.9991,9.56,9.8,88501,6.1065662705351,6.38704673595267,6.1065662705351,6.25986918946067,138550.786565993,0.0,1.0
2022-05-12,9.59,9.92,9.51,9.56,74341,6.12572913540079,6.33652064892345,6.0746281624256,6.1065662705351,116382.911199902,0.0,1.0
2022-05-13,9.785,9.8404,9.63,9.74,89114,6.25028775702782,6.28567518081314,6.15127962188839,6.22154345972927,139510.455181771,0.0,1.0
2022-05-16,9.77,9.96,9.71,9.75,89791,6.24070632459497,6.36207113541104,6.20238059486358,6.22793108135117,140570.317584514,0.0,1.0
2022-05-17,10.14,10.18,9.8601,9.94,59430,6.47704832460522,6.50259881109281,6.29825879540827,6.34929589216725,93039.3243648881,0.0,1.0
2022-05-18,10.08,10.18,9.92,10.05,82005,6.43872259487383,6.50259881109281,6.33652064892345,6.41955973000813,128381.117189006,0.0,1.0
2022-05-19,9.8,9.945,9.76,9.81,60065,6.33409335270713,6.42781208088494,6.30823991045118,6.34055671327111,92931.5321423898,0.1162,1.0
2022-05-20,9.71,9.9706,9.63,9.84,49966,6.27592310763124,6.44435828392874,6.22421622311935,6.35994679496307,77306.5335058129,0.0,1.0
2022-05-23,9.43,9.8869,9.34,9.76,175638,6.09494901183961,6.39025995600817,6.03677876676373,6.30823991045118,271744.084615418,0.0,1.0
2022-05-24,9.07,9.55,9.03,9.5,205760,5.86226803153609,6.17250933860745,5.83641458928014,6.14019253578752,318348.32354313,0.0,1.0
2022-05-25,9.18,9.23,9.04,9.04,117301,5.93336499773994,5.96568180055988,5.84287794984412,5.84287794984412,181486.084272612,0.0,1.0
2022-05-26,9.46,9.51,9.185,9.27,147637,6.11433909353157,6.14665589635151,5.93659667802193,5.99153524281582,228421.420309765,0.0,1.0
2022-05-27,9.71,9.7199,9.57,9.57,51908,6.27592310763124,6.28232183458959,6.18543605973543,6.18543605973543,80311.1624148368,0.0,1.0
2022-05-31,9.7,9.82,9.59,9.72,123521,6.26945974706726,6.3470200738351,6.1983627808634,6.28238646819523,191109.561004913,0.0,1.0
2022-06-01,9.61,9.8,9.52,9.69,137700,6.21128950199138,6.33409335270713,6.15311925691549,6.26299638650327,213047.065279398,0.0,1.0
2022-06-02,9.84,9.845,9.51,9.6,98920,6.35994679496307,6.36317847524507,6.14665589635151,6.20482614142739,153047.318064184,0.0,1.0
2022-06-03,9.77,9.82,9.67,9.77,66314,6.31470327101517,6.3470200738351,6.2500696653753,6.31470327101517,102599.877174568,0.0,1.0
2022-06-06,9.98,10.07,9.78,9.79,120055,6.45043384285889,6.50860408793477,6.32116663157915,6.32762999214314,185747.0255782,0.0,1.0
2022-06-07,10.07,10.1497,9.8704,9.92,59538,6.50860408793477,6.56011707162975,6.37959541107759,6.41165367947497,92116.1668308267,0.0,1.0
2022-06-08,10.1,10.19,10.0572,10.1,39051,6.52799416962673,6.58616441470261,6.50033098641287,6.52799416962673,60419.0337416543,0.0,1.0
2022-06-09,9.96,10.16,9.95,10.07,76003,6.43750712173092,6.56677433301065,6.43104376116693,6.50860408793477,117590.530881846,0.0,1.0
2022-06-10,9.755,9.89,9.66,9.85,161409,6.30500823016919,6.39226359778301,6.24360630481131,6.36641015552706,249729.221203213,0.0,1.0
2022-06-13,9.05,9.5602,9.0184,9.29,135948,5.84934131040811,6.17910196638272,5.82891709102591,6.0044619639438,210336.401093709,0.0,1.0
2022-06-14,8.99,9.44,8.99,9.44,74222,5.81056114702419,6.1014123724036,5.81056114702419,6.1014123724036,114834.998396278,0.0,1.0
2022-06-15,9.03,9.1799,8.935,9.08,71400,5.83641458928014,5.9333003641343,5.77501266392226,5.86873139210007,110468.848663392,0.0,1.0
2022-06-16,8.31,8.81,8.27,8.71,134642,5.44615687842661,5.77384381455336,5.41994192353647,5.70830642732801,205443.039004642,0.1162,1.0
2022-06-17,8.37,8.455,8.31,8.31,67801,5.48547931076182,5.54118608990337,5.44615687842661,5.44615687842661,103453.925874198,0.0,1.0
2022-06-21,8.52,8.5958,8.43,8.43,76529,5.58378539159985,5.63346273111666,5.52480174309703,5.52480174309703,116771.51506949,0.0,1.0
2022-06-22,8.44,8.69,8.3501,8.38,59085,5.53135548181957,5.69519894988294,5.47243737070398,5.49203304948436,90154.6468382027,0.0,1.0
2022-06-23,8.54,8.59,8.45,8.5,46961,5.59689286904492,5.62966156265759,5.5379092205421,5.57067791415478,71655.2825618827,0.0,1.0
2022-06-24,8.91,9.02,8.61,8.77,62136,5.83938120177871,5.9114723277266,5.64276904010266,5.74762885966322,94810.0048394444,0.0,1.0
2022-06-27,8.92,8.99,8.87,8.93,68377,5.84593494050125,5.89181111155899,5.81316624688857,5.85248867922378,104332.81352045,0.0,1.0
2022-06-28,9.05,9.22,8.92,8.92,98905,5.9311335438942,6.0425471021773,5.84593494050125,5.84593494050125,150913.858771811,0.0,1.0
2022-06-29,9.06,9.1,8.94,8.94,44275,5.93768728261674,5.96390223750688,5.85904241794632,5.85904241794632,67556.8585725891,0.0,1.0
2022-06-30,9.13,9.21,9.036,9.07,67950,5.98356345367448,6.03599336345476,5.92195830968265,5.94424102133927,103681.277018801,0.0,1.0
2022-07-01,9.19,9.21,9.07,9.21,37285,6.02288588600969,6.03599336345476,5.94424102133927,6.03599336345476,56891.1907821341,0.0,1.0
2022-07-05,9.23,9.3,9.06,9.23,56146,6.04910084089983,6.09497701195758,5.93768728261674,6.04910084089983,85670.1836570659,0.0,1.0
2022-07-06,9.08,9.3,9.0,9.2,46796,5.95079476006181,6.09497701195758,5.89836485028153,6.02943962473223,71403.5178715501,0.0,1.0
2022-07-07,9.1767,9.3,9.14,9.3,27862,6.01416941350872,6.09497701195758,5.99011719239702,6.09497701195758,42513.1381942288,0.0,1.0
2022-07-08,9.22,9.36,9.15,9.15,38442,6.0425471021773,6.13429944429279,5.99667093111955,5.99667093111955,58656.5953076786,0.0,1.0
2022-07-11,9.15,9.25,9.145,9.16,36961,5.99667093111955,6.0622083183449,5.99339406175829,6.00322466984209,56396.8164811173,0.0,1.0
2022-07-12,9.22,9.28,9.15,9.23,37541,6.0425471021773,6.08186953451251,5.99667093111955,6.04910084089983,57281.8075138016,0.0,1.0
2022-07-13,9.212,9.28,9.13,9.13,20236,6.03730411119927,6.08186953451251,5.98356345367448,5.98356345367448,30877.031961037,0.0,1.0
2022-07-14,9.17,9.2,9.1,9.14,48449,6.00977840856462,6.02943962473223,5.96390223750688,5.99011719239702,73925.7423147007,0.0,1.0
2022-07-15,9.2669,9.4,9.14,9.4,55719,6.07328413678599,6.16051439918293,5.99011719239702,6.16051439918293,85018.6471554171,0.0,1.0
2022-07-18,9.01,9.27,9.01,9.22,61652,5.98107303295992,6.15366781526509,5.98107303295992,6.12047651097563,92873.7229822959,0.1162,1.0
2022-07-19,9.06,9.15,9.0112,9.09,37878,6.01426433724938,6.0740086849704,5.98186962426287,6.03417911982305,57060.1258535555,0.0,1.0
2022-07-20,9.04,9.23,8.98,9.23,74233,6.00098781553359,6.12711477183352,5.96115825038625,6.12711477183352,111825.976093959,0.0,1.0
2022-07-21,9.09,9.15,8.9101,9.15,40809,6.03417911982305,6.0740086849704,5.91475680698959,6.0740086849704,61475.4389344143,0.0,1.0
2022-07-22,9.06,9.14,9.01,9.11,60706,6.01426433724938,6.0673704241125,5.98107303295992,6.04745564153883,91448.6509336802,0.0,1.0
2022-07-25,9.06,9.19,9.02,9.15,40230,6.01426433724938,6.10056172840196,5.98771129381781,6.0740086849704,60603.222532566,0.0,1.0
2022-07-26,8.97,9.11,8.97,9.04,32716,5.95451998952836,6.04745564153883,5.95451998952836,6.00098781553359,49283.9927510671,0.0,1.0
2022-07-27,9.25,9.25,9.05,9.05,60386,6.14039129354931,6.14039129354931,6.00762607639148,6.00762607639148,90966.5969637468,0.0,1.0
2022-07-28,9.29,9.34,9.13,9.22,58401,6.16694433698087,6.20013564127033,6.06073216325461,6.12047651097563,87976.3559315037,0.0,1.0
2022-07-29,9.48,9.5149,9.3644,9.4,65099,6.2930712932808,6.31623882367484,6.21633299776358,6.23996520641767,98066.3480896724,0.0,1.0
2022-08-01,9.57,9.58,9.4,9.4,84244,6.35281564100182,6.35945390185971,6.23996520641767,6.23996520641767,126906.733259595,0.0,1.0
2022-08-02,9.71,9.7289,9.515,9.67,97384,6.4457512930123,6.45829760603371,6.31630520628342,6.41919824958073,146701.074399985,0.0,1.0
2022-08-03,9.68,9.9,9.6,9.9,86042,6.42583651043863,6.57187824931223,6.3727304235755,6.57187824931223,129615.274003158,0.0,1.0
2022-08-04,9.55,9.76,9.55,9.69,66625,6.33953911928604,6.47894259730175,6.33953911928604,6.43247477129652,100365.142958792,0.0,1.0
2022-08-05,9.48,9.6259,9.42,9.5,69208,6.2930712932808,6.38992351919743,6.25324172813346,6.30634781499659,104256.222347349,0.0,1.0
2022-08-08,9.48,9.5979,9.45,9.48,41448,6.2930712932808,6.37133638879534,6.27315651070713,6.2930712932808,62438.0404556252,0.0,1.0
2022-08-09,9.4132,9.4708,9.32,9.42,98401,6.24872771075009,6.28696409329154,6.18685911955455,6.25324172813346,148233.10217318,0.0,1.0
2022-08-10,9.67,9.67,9.44,9.51,129201,6.41919824958073,6.41919824958073,6.26651824984924,6.31298607585448,194630.796779271,0.0,1.0
2022-08-11,9.75,9.88,9.66,9.88,98841,6.47230433644386,6.55860172759645,6.41255998872284,6.55860172759645,148895.926381839,0.0,1.0
2022-08-12,9.73,9.93,9.67,9.93,83052,6.45902781472808,6.5917930318859,6.41919824958073,6.5917930318859,125111.082221593,0.0,1.0
2022-08-15,9.63,9.76,9.57,9.7,106290,6.39264520614917,6.47894259730175,6.35281564100182,6.43911303215441,160117.238950695,0.0,1.0
2022-08-16,9.57,9.6963,9.56,9.57,69706,6.35281564100182,6.43665687563699,6.34617738014393,6.35281564100182,105006.418838058,0.0,1.0
2022-08-17,9.51,9.6,9.45,9.6,232620,6.31298607585448,6.3727304235755,6.27315651070713,6.3727304235755,350423.107768469,0.0,1.0
2022-08-18,9.3,9.4417,9.29,9.39,52432,6.25071918900746,6.34595864159696,6.24399798557842,6.31121001986882,78009.839388966,0.1162,1.0
2022-08-19,9.2,9.3259,9.16,9.32,68083,6.18350715471705,6.26812710588867,6.15662234100089,6.26416159586554,101295.847862355,0.0,1.0
2022-08-22,8.9598,9.2,8.9,9.15,62475,6.02206384835151,6.18350715471705,5.98187105184585,6.14990113757185,92952.1039789757,0.0,1.0
2022-08-23,8.95,9.05,8.89,9.04,46825,6.01547706899105,6.08268910328145,5.97514984841681,6.07596789985241,69667.5833343823,0.0,1.0
2022-08-24,8.96,9.03,8.95,8.95,29665,6.02219827242009,6.06924669642337,6.01547706899105,6.01547706899105,44136.4412090647,0.0,1.0
2022-08-25,9.07,9.2,8.95,9.05,78041,6.09613151013953,6.18350715471705,6.01547706899105,6.08268910328145,116111.647004774,0.0,1.0
2022-08-26,8.9099,9.0996,8.9,9.09,32724,5.9885250432406,6.11602627228949,5.98187105184585,6.10957391699761,48687.7094935254,0.0,1.0
2022-08-29,8.85,8.97,8.82,8.9,70679,5.94826503470064,6.02891947584913,5.92810142441352,5.98187105184585,105158.251414646,0.0,1.0
2022-08-30,8.81,8.88,8.68,8.88,96039,5.92138022098448,5.96842864498777,5.83400457640696,5.96842864498777,142889.589660454,0.0,1.0
2022-08-31,8.79,9.07,8.72,9.07,74898,5.9079378141264,6.09613151013953,5.86088939012312,6.09613151013953,111435.401101518,0.0,1.0
2022-09-01,8.69,8.78,8.641,8.7,63428,5.840725779836,5.90121661069736,5.8077918830337,5.84744698326504,94370.0048207839,0.0,1.0
2022-09-02,8.69,8.7699,8.65,8.74,44428,5.840725779836,5.89442819523403,5.81384096611984,5.8743317969812,66101.2577123319,0.0,1.0
2022-09-06,8.53,8.77,8.48,8.76,103814,5.73318652497136,5.89449540726832,5.69958050782615,5.88777420383928,154457.458542991,0.0,1.0
2022-09-07,8.56,8.57,8.45,8.5,142074,5.75335013525848,5.76007133868752,5.67941689753903,5.71302291468423,211381.788246643,0.0,1.0
2022-09-08,8.53,8.6799,8.48,8.48,90127,5.73318652497136,5.83393736437267,5.69958050782615,5.69958050782615,134093.54582334,0.0,1.0
2022-09-09,8.65,8.6802,8.55,8.57,49464,5.81384096611984,5.83413900047554,5.74662893182944,5.76007133868752,73593.9635248668,0.0,1.0
2022-09-12,8.73,8.9099,8.63,8.63,70791,5.86761059355216,5.9885250432406,5.80039855926176,5.80039855926176,105324.888239707,0.0,1.0
2022-09-13,8.385,8.71,8.3605,8.58,223559,5.63572907525027,5.85416818669408,5.61926212684912,5.76679254211656,332617.517622022,0.0,1.0
2022-09-14,8.36,8.62,8.32,8.51,65396,5.61892606667767,5.79367735583272,5.59204125296151,5.71974411811328,97298.0518897015,0.0,1.0
2022-09-15,8.38,8.5,8.33,8.36,99460,5.63236847353575,5.71302291468423,5.59876245639055,5.61892606667767,147979.45196877,0.0,1.0
2022-09-16,8.25,8.3697,8.21,8.26,98899,5.54499282895823,5.62544563400384,5.51810801524207,5.55171403238727,147144.780014673,0.0,1.0
2022-09-19,7.95,8.02,7.8404,8.01,228348,5.42145710993247,5.4691932102715,5.34671601568736,5.46237376736592,334848.466600266,0.1162,1.0
2022-09-20,7.74,7.93,7.65,7.93,225542,5.27824880891538,5.40781822412132,5.2168738227652,5.40781822412132,330733.760987429,0.0,1.0
2022-09-21,7.6,7.81,7.58,7.8,104803,5.18277660823733,5.32598490925441,5.16913772242618,5.31916546634884,153682.641604515,0.0,1.0
2022-09-22,7.31,7.6,7.18,7.57,155371,4.98501276397564,5.18277660823733,4.89636000620316,5.1623182795206,227835.326362175,0.0,1.0
2022-09-23,6.98,7.2028,6.85,7.11,253731,4.75997114809165,4.91190833602787,4.67131839031917,4.84862390586413,372069.982127946,0.0,1.0
2022-09-26,6.85,7.02,6.76,6.98,144068,4.67131839031917,4.78724891971395,4.60994340416899,4.75997114809165,211260.658670832,0.0,1.0
2022-09-27,6.84,7.0,6.7,6.93,173807,4.66449894741359,4.7736100339028,4.56902674673554,4.72587393356377,254869.792747879,0.0,1.0
2022-09-28,7.17,7.1804,6.85,6.89,194162,4.88954056329758,4.89663278391938,4.67131839031917,4.69859616194147,284718.271988548,0.0,1.0
2022-09-29,6.93,7.17,6.8601,7.17,126819,4.72587393356377,4.88954056329758,4.6782060276538,4.88954056329758,185966.803675877,0.0,1.0
2022-09-30,6.87,7.1,6.86,6.95,135600,4.68495727613032,4.84180446295856,4.67813783322475,4.73951281937492,198843.222060172,0.0,1.0
2022-10-03,7.11,7.16,6.91,7.05,131624,4.84862390586413,4.88272112039201,4.71223504775262,4.80770724843068,193012.833779116,0.0,1.0
2022-10-04,7.33,7.35,7.21,7.21,223155,4.99865164978679,5.01229053559794,4.91681833491989,4.91681833491989,327233.475065175,0.0,1.0
2022-10-05,7.13,7.3299,6.88,7.26,136554,4.86226279167528,4.99858345535774,4.6917767190359,4.95091554944776,200242.163312719,0.0,1.0
2022-10-06,7.07,7.18,7.04,7.09,44951,4.82134613424183,4.89636000620316,4.8008878055251,4.83498502005298,65915.9415547698,0.0,1.0
2022-10-07,6.96,7.07,6.82,7.07,83994,4.7463322622805,4.82134613424183,4.65086006160244,4.82134613424183,123168.418832759,0.0,1.0
2022-10-10,6.79,6.98,6.69,6.95,91413,4.63040173288572,4.75997114809165,4.56220730382996,4.73951281937492,134047.606623794,0.0,1.0
2022-10-11,6.815,6.86,6.68,6.77,110443,4.64745034014966,4.67813783322475,4.55538786092439,4.61676284707457,161953.111902593,0.0,1.0
2022-10-12,6.76,6.86,6.67,6.71,93278,4.60994340416899,4.67813783322475,4.54856841801881,4.57584618964111,136782.434124843,0.0,1.0
2022-10-13,6.87,6.89,6.59,6.7,118451,4.68495727613032,4.69859616194147,4.49401287477421,4.56902674673554,173696.006609509,0.0,1.0
2022-10-14,6.75,7.07,6.73,7.07,44438,4.60312396126342,4.82134613424183,4.58948507545227,4.82134613424183,65163.680692551,0.0,1.0
2022-10-17,6.82,6.85,6.75,6.79,133748,4.65086006160244,4.67131839031917,4.60312396126342,4.63040173288572,196127.457699881,0.0,1.0
2022-10-18,7.02,7.12,6.91,6.91,183867,4.78724891971395,4.85544334876971,4.71223504775262,4.71223504775262,269621.73090367,0.0,1.0
2022-10-19,6.94,7.02,6.88,7.02,115150,4.73269337646935,4.78724891971395,4.6917767190359,4.78724891971395,168855.435252425,0.0,1.0
2022-10-20,6.74,6.9041,6.66,6.78,125541,4.67554644492063,4.78938282053064,4.62005034468418,4.70329449503885,180972.716230683,0.1162,1.0
2022-10-21,6.64,6.74,6.61,6.7,131738,4.60617631962507,4.67554644492063,4.5853652820364,4.6477983948024,189905.956546449,0.0,1.0
2022-10-24,6.73,6.79,6.65,6.67,96647,4.66860943239107,4.71023150756841,4.61311333215462,4.62698735721374,139320.780506343,0.0,1.0
2022-10-25,6.81,6.925,6.73,6.73,74067,4.72410553262752,4.80388117671741,4.66860943239107,4.66860943239107,106770.745597518,0.0,1.0
2022-10-26,6.85,6.98,6.82,6.82,92894,4.75185358274574,4.84203474562997,4.73104254515707,4.73104254515707,133910.670629779,0.0,1.0
2022-10-27,6.93,7.13,6.825,6.89,71638,4.80734968298219,4.9460899335733,4.73451105142185,4.77960163286396,103269.23829931,0.0,1.0
2022-10-28,7.03,7.09,6.9,6.9,58911,4.87671980827775,4.91834188345508,4.78653864539352,4.78653864539352,84922.7239377237,0.0,1.0
2022-10-31,7.09,7.15,7.04,7.04,111030,4.91834188345508,4.95996395863242,4.8836568208073,4.8836568208073,160054.489633608,0.0,1.0
2022-11-01,7.2559,7.38,7.06,7.15,133192,5.03342692132041,5.1195152468122,4.89753084586641,4.95996395863242,192001.959680082,0.0,1.0
2022-11-02,6.95,7.24,6.93,7.22,141463,4.8212237080413,5.02239707139842,4.80734968298219,5.00852304633931,203924.959623877,0.0,1.0
2022-11-03,6.965,7.01,6.88,6.89,81872,4.83162922683563,4.86284578321863,4.77266462033441,4.77960163286396,118021.986627783,0.0,1.0
2022-11-04,6.92,7.175,6.84,7.09,80737,4.80041267045263,4.97730648995631,4.74491657021619,4.91834188345508,116385.835625944,0.0,1.0
2022-11-07,7.09,7.09,6.8602,6.89,149707,4.91834188345508,4.91834188345508,4.75892933552589,4.77960163286396,215809.037913884,0.0,1.0
2022-11-08,7.01,7.11,6.95,7.11,145546,4.86284578321863,4.93221590851419,4.8212237080413,4.93221590851419,209810.778602298,0.0,1.0
2022-11-09,6.99,7.09,6.92,6.92,69304,4.84897175815952,4.91834188345508,4.80041267045263,4.80041267045263,99904.6775607273,0.0,1.0
2022-11-10,7.46,7.4912,7.08,7.1,139797,5.17501134704865,5.19665482614086,4.91140487092552,4.92527889598464,201523.34943087,0.0,1.0
2022-11-11,7.47,7.64,7.41,7.64,86017,5.1819483595782,5.29987757258065,5.14032628440087,5.29987757258065,123997.181255643,0.0,1.0
2022-11-14,7.46,7.56,7.415,7.45,137933,5.17501134704865,5.2443814723442,5.14379479066565,5.16807433451909,198836.313776749,0.0,1.0
2022-11-15,7.61,7.66,7.49,7.51,167146,5.27906653499198,5.31375159763976,5.19582238463731,5.20969640969643,240948.101632883,0.0,1.0
2022-11-16,7.6,7.76,7.56,7.58,123075,5.27212952246243,5.38312172293532,5.2443814723442,5.25825549740332,177417.871851358,0.0,1.0
2022-11-17,7.36,7.5,7.1501,7.33,254655,5.18624930734653,5.28490078873627,5.03834255060576,5.16510970419158,361390.417029323,0.1162,1.0
2022-11-18,7.25,7.43,7.18,7.38,133544,5.10873742911173,5.2355750480414,5.05941168841686,5.20034237611649,189517.275732909,0.0,1.0
2022-11-21,7.17,7.315,7.17,7.21,117827,5.05236515403187,5.15453990261411,5.05236515403187,5.0805512915718,167212.694301365,0.0,1.0
2022-11-22,7.41,7.45,7.1617,7.24,213575,5.22148197927144,5.24966811681136,5.04651653049234,5.10169089472675,303092.255471275,0.0,1.0
2022-11-23,7.27,7.4636,7.16,7.41,226308,5.12283049788169,5.25925140357494,5.04531861964689,5.22148197927144,321162.131107075,0.0,1.0
2022-11-25,7.32,7.37,7.26,7.26,65113,5.1580631698066,5.19329584173151,5.11578396349671,5.11578396349671,92404.2890343026,0.0,1.0
2022-11-28,7.16,7.46,7.1459,7.32,124593,5.04531861964689,5.25671465119634,5.03538300616407,5.1580631698066,176814.577483004,0.0,1.0
2022-11-29,7.13,7.2686,7.1,7.12,79377,5.02417901649195,5.12184398306779,5.003039413337,5.01713248210697,112646.863923884,0.0,1.0
2022-11-30,7.41,7.45,7.13,7.14,107977,5.22148197927144,5.24966811681136,5.02417901649195,5.03122555087693,153234.191590879,0.0,1.0
2022-12-01,7.385,7.5299,7.36,7.44,64485,5.20386564330898,5.30596992654737,5.18624930734653,5.24262158242638,91513.0707904259,0.0,1.0
2022-12-02,7.45,7.62,7.23,7.33,156073,5.24966811681136,5.36945920135605,5.09464436034177,5.16510970419158,221489.020663319,0.0,1.0
2022-12-05,7.22,7.4311,7.1701,7.43,130103,5.08759782595678,5.23635016682375,5.05243561937572,5.2355750480414,184634.024176891,0.0,1.0
2022-12-06,7.02,7.27,7.01,7.21,204202,4.94666713825715,5.12283049788169,4.93962060387217,5.0805512915718,289790.681267683,0.0,1.0
2022-12-07,7.02,7.1,6.97,7.0,199643,4.94666713825715,5.003039413337,4.91143446633224,4.93257406948719,283320.834175591,0.0,1.0
2022-12-08,6.97,7.11,6.97,7.05,204829,4.91143446633224,5.01008594772198,4.91143446633224,4.96780674141209,290680.480374229,0.0,1.0
2022-12-09,6.975,7.0251,6.91,6.91,74411,4.91495773352473,4.95026087079349,4.86915526002235,4.86915526002235,105599.427938069,0.0,1.0
2022-12-12,7.15,7.18,6.97,6.98,168220,5.03827208526191,5.05941168841686,4.91143446633224,4.91848100071722,238727.281823144,0.0,1.0
2022-12-13,7.09,7.33,7.04,7.31,139845,4.99599287895202,5.16510970419158,4.96076020702711,5.15101663542162,198459.260055627,0.0,1.0
2022-12-14,7.1,7.18,7.0181,7.1,186368,5.003039413337,5.05941168841686,4.945328296724,5.003039413337,264481.786106383,0.0,1.0
2022-12-15,6.94,7.05,6.89,7.04,132649,4.8902948631773,4.96780674141209,4.85506219125239,4.96076020702711,188247.147821651,0.0,1.0
2022-12-16,7.0,7.0199,6.9,6.92,160771,4.93257406948719,4.9465966729133,4.86210872563737,4.87620179440733,228156.127844422,0.0,1.0
2022-12-19,6.73,6.9299,6.69,6.84,263711,4.82419837064617,4.96749068183371,4.79552557200934,4.90304856689744,367890.143323912,0.1162,1.0
2022-12-20,6.6,6.71,6.55,6.71,194655,4.73101177507648,4.80986197132775,4.69517077678045,4.80986197132775,271553.540992663,0.0,1.0
2022-12-21,6.62,6.69,6.58,6.69,162431,4.74534817439489,4.79552557200934,4.71667537575807,4.79552557200934,226599.436012325,0.0,1.0
2022-12-22,6.525,6.5996,6.43,6.57,129349,4.67725027763243,4.73072504709011,4.60915238086996,4.70950717609886,180448.377765071,0.0,1.0
2022-12-23,6.54,6.59,6.48,6.51,85545,4.68800257712124,4.72384357541727,4.644993379166,4.66649797814362,119339.588832639,0.0,1.0
2022-12-27,6.45,6.54,6.45,6.49,265251,4.62348878018838,4.68800257712124,4.62348878018838,4.65216157882521,370038.52098248,0.0,1.0
2022-12-28,6.41,6.5,6.37,6.45,94508,4.59481598155155,4.65932977848441,4.56614318291472,4.62348878018838,131843.425815595,0.0,1.0
2022-12-29,6.47,6.51,6.4,6.4,132640,4.63782517950679,4.66649797814362,4.58764778189234,4.58764778189234,185039.488722441,0.0,1.0
2022-12-30,6.51,6.58,6.42,6.58,169977,4.66649797814362,4.71667537575807,4.60198418121076,4.71667537575807,237126.486539312,0.0,1.0
2023-01-03,6.62,6.65,6.508,6.6,164280,4.74534817439489,4.76685277337251,4.66506433821178,4.73101177507648,229178.884253036,0.0,1.0
2023-01-04,6.69,6.72,6.58,6.67,88645,4.79552557200934,4.81703017098696,4.71667537575807,4.78118917269093,123664.245158329,0.0,1.0
2023-01-05,6.63,6.69,6.5747,6.69,63855,4.7525163740541,4.79552557200934,4.71287622993869,4.79552557200934,89080.9450570829,0.0,1.0
2023-01-06,6.61,6.68,6.54,6.68,119992,4.73817997473569,4.78835737235013,4.68800257712124,4.78835737235013,167394.890913624,0.0,1.0
2023-01-09,6.58,6.72,6.56,6.65,103110,4.71667537575807,4.81703017098696,4.70233897643965,4.76685277337251,143843.649594171,0.0,1.0
2023-01-10,6.62,6.635,6.5402,6.61,134749,4.74534817439489,4.7561004738837,4.68814594111442,4.73817997473569,187981.650074338,0.0,1.0
2023-01-11,6.49,6.58,6.3,6.38,398012,4.65216157882521,4.71667537575807,4.51596578530028,4.57331138257393,555246.810806666,0.0,1.0
2023-01-12,6.51,6.53,6.36,6.36,351320,4.66649797814362,4.68083437746203,4.55897498325552,4.55897498325552,490109.116239204,0.0,1.0
2023-01-13,6.46,6.51,6.4,6.4,234161,4.63065697984758,4.66649797814362,4.58764778189234,4.58764778189234,326666.40318709,0.0,1.0
2023-01-17,6.43,6.54,6.41,6.41,194050,4.60915238086996,4.68800257712124,4.59481598155155,4.59481598155155,270709.535483939,0.0,1.0
2023-01-18,6.32,6.49,6.31,6.45,177834,4.53030218461869,4.65216157882521,4.52313398495948,4.62348878018838,248087.397749296,0.0,1.0
2023-01-19,6.21,6.3,6.1643,6.19,89182,4.49438950432606,4.55952558409891,4.46131485048585,4.4799148199321,123224.793816139,0.0599,1.0
2023-01-20,6.25,6.2969,6.1803,6.19,112475,4.52333887311399,4.55728200801784,4.47289459800103,4.4799148199321,155409.260663254,0.0,1.0
2023-01-23,6.26,6.289,6.16,6.16,233699,4.53057621531098,4.55156450768222,4.45820279334115,4.45820279334115,322907.21322731,0.0,1.0
2023-01-24,6.25,6.32,6.21,6.27,98169,4.52333887311399,4.57400026849287,4.49438950432606,4.53781355750796,135642.335719502,0.0,1.0
2023-01-25,6.27,6.27,6.195,6.21,102021,4.53781355750796,4.53781355750796,4.48353349103059,4.49438950432606,140964.731559242,0.0,1.0
2023-01-26,6.28,6.31,6.27,6.28,122736,4.54505089970494,4.56676292629589,4.53781355750796,4.54505089970494,169587.117286198,0.0,1.0
2023-01-27,6.31,6.33,6.27,6.27,79521,4.56676292629589,4.58123761068985,4.53781355750796,4.53781355750796,109875.970813092,0.0,1.0
2023-01-30,6.26,6.2786,6.25,6.27,94731,4.53057621531098,4.54403767179736,4.52333887311399,4.53781355750796,130891.97307749,0.0,1.0
2023-01-31,6.28,6.32,6.25,6.32,131313,4.54505089970494,4.57400026849287,4.52333887311399,4.57400026849287,181438.15288263,0.0,1.0
2023-02-01,6.36,6.4,6.3,6.34,171074,4.6029496372808,4.63189900606873,4.55952558409891,4.58847495288683,236376.829150526,0.0,1.0
2023-02-02,6.42,6.46,6.35,6.38,565960,4.64637369046269,4.67532305925062,4.59571229508382,4.61742432167476,781999.779195155,0.0,1.0
2023-02-03,6.28,6.37,6.28,6.3,114233,4.54505089970494,4.61018697947778,4.54505089970494,4.55952558409891,157838.329169553,0.0,1.0
2023-02-06,6.19,6.295,6.18,6.29,104020,4.4799148199321,4.55590691300041,4.47267747773512,4.55228824190192,143726.7952362,0.0,1.0
2023-02-07,6.25,6.2617,6.16,6.25,80781,4.52333887311399,4.53180656348446,4.45820279334115,4.52333887311399,111616.941414877,0.0,1.0
2023-02-08,6.26,6.31,6.24,6.31,79319,4.53057621531098,4.56676292629589,4.51610153091701,4.56676292629589,109596.862827727,0.0,1.0
2023-02-09,6.15,6.29,6.15,6.28,78725,4.45096545114417,4.55228824190192,4.45096545114417,4.54505089970494,108776.119544029,0.0,1.0
2023-02-10,6.18,6.2,6.13,6.13,58442,4.47267747773512,4.48715216212908,4.4364907667502,4.4364907667502,80750.6380233995,0.0,1.0
2023-02-13,6.24,6.26,6.15,6.15,51220,4.51610153091701,4.53057621531098,4.45096545114417,4.45096545114417,70771.8366852354,0.0,1.0
2023-02-14,6.26,6.33,6.2015,6.29,48669,4.53057621531098,4.58123761068985,4.48823776345863,4.55228824190192,67247.0620779718,0.0,1.0
2023-02-15,6.27,6.309,6.2,6.2,91199,4.53781355750796,4.56603919207619,4.48715216212908,4.48715216212908,126011.728501694,0.0,1.0
2023-02-16,6.17,6.21,6.14,6.2,108812,4.50879181529806,4.53802223225299,4.48686900258186,4.53071462801426,148902.426082766,0.0599,1.0
2023-02-17,6.17,6.19,6.1201,6.14,42668,4.50879181529806,4.52340702377552,4.47232687014678,4.48686900258186,58388.4931450526,0.0,1.0
2023-02-21,6.04,6.17,6.04,6.17,87855,4.41379296019453,4.50879181529806,4.41379296019453,4.50879181529806,120224.080464484,0.0,1.0
2023-02-22,6.035,6.0839,6.03,6.04,40424,4.41013915807517,4.44587334280257,4.4064853559558,4.41379296019453,55317.7192953878,0.0,1.0
2023-02-23,6.06,6.1,6.0201,6.07,52907,4.428408168672,4.45763858562693,4.39925082775946,4.43571577291073,72399.9251623066,0.0,1.0
2023-02-24,5.99,6.04,5.98,6.03,67529,4.37725493900087,4.41379296019453,4.36994733476214,4.4064853559558,92409.2189367268,0.0,1.0
2023-02-27,6.06,6.07,6.02,6.02,55161,4.428408168672,4.43571577291073,4.39917775171707,4.39917775171707,75484.3833874155,0.0,1.0
2023-02-28,6.02,6.072,6.01,6.07,95570,4.39917775171707,4.43717729375848,4.39187014747834,4.43571577291073,130781.576119637,0.0,1.0
2023-03-01,6.02,6.02,5.98,6.0,87020,4.39917775171707,4.39917775171707,4.36994733476214,4.3845625432396,119081.435114898,0.0,1.0
2023-03-02,5.995,6.0,5.95,5.97,99784,4.38090874112024,4.3845625432396,4.34802452204594,4.36263973052341,136548.171931797,0.0,1.0
2023-03-03,6.09,6.09,6.0,6.0,97312,4.4503309813882,4.4503309813882,4.3845625432396,4.3845625432396,133165.394322006,0.0,1.0
2023-03-06,6.08,6.1103,6.07,6.1,86548,4.44302337714946,4.46516541799282,4.43571577291073,4.45763858562693,118435.532593935,0.0,1.0
2023-03-07,5.99,6.08,5.96,6.08,78177,4.37725493900087,4.44302337714946,4.35533212628467,4.44302337714946,106980.341909646,0.0,1.0
2023-03-08,5.97,6.02,5.96,5.99,47890,4.36263973052341,4.39917775171707,4.35533212628467,4.37725493900087,65534.474001982,0.0,1.0
2023-03-09,5.9,6.01,5.9,5.97,104179,4.31148650085228,4.39187014747834,4.31148650085228,4.36263973052341,142562.454939496,0.0,1.0
2023-03-10,5.79,5.94,5.75,5.89,114792,4.23110285422622,4.34071691780721,4.20187243727129,4.30417889661354,157085.682598361,0.0,1.0
2023-03-13,5.76,5.79,5.65,5.71,238578,4.20918004151002,4.23110285422622,4.12879639488396,4.17264202031636,326479.092471181,0.0,1.0
2023-03-14,5.94,6.002,5.8201,5.94,197150,4.34071691780721,4.38602406408735,4.2530987429848,4.34071691780721,269787.461881202,0.0,1.0
2023-03-15,5.86,5.88,5.81,5.88,177388,4.28225608389735,4.29687129237481,4.24571806270368,4.29687129237481,242744.399128494,0.0,1.0
2023-03-16,5.9,5.91,5.6,5.79,101668,4.35525905024229,4.3626408452427,4.13380520022996,4.27405930523777,137728.01871949,0.0599,1.0
2023-03-17,5.78,5.88,5.74,5.85,57825,4.26667751023736,4.34049546024146,4.23715033023571,4.31835007524023,78334.6056030859,0.0,1.0
2023-03-20,5.84,5.875,5.76,5.82,45727,4.31096828023982,4.33680456274126,4.25191392023654,4.296204690239,61945.6378800227,0.0,1.0
2023-03-21,5.92,5.95,5.84,5.87,67962,4.37002264024311,4.39216802524434,4.31096828023982,4.33311366524105,92067.0378901327,0.0,1.0
2023-03-22,5.76,5.92,5.76,5.9,85523,4.25191392023654,4.37002264024311,4.25191392023654,4.35525905024229,115856.644617254,0.0,1.0
2023-03-23,5.83,5.95,5.7792,5.85,85369,4.30358648523941,4.39216802524434,4.26608696663732,4.31835007524023,115648.023272457,0.0,1.0
2023-03-24,5.84,5.8793,5.78,5.82,41910,4.31096828023982,4.33997873459144,4.26667751023736,4.296204690239,56774.8088339876,0.0,1.0
2023-03-27,5.88,5.9118,5.865,5.9,46097,4.34049546024146,4.36396956834277,4.32942276774085,4.35525905024229,62446.8709811579,0.0,1.0
2023-03-28,5.83,5.87,5.77,5.84,88740,4.30358648523941,4.33311366524105,4.25929571523695,4.31096828023982,120214.663229016,0.0,1.0
2023-03-29,5.88,5.9,5.81,5.84,49788,4.34049546024146,4.35525905024229,4.28882289523859,4.31096828023982,67447.0098359956,0.0,1.0
2023-03-30,5.955,5.99,5.9,5.95,57744,4.39585892274454,4.42169520524598,4.35525905024229,4.39216802524434,78224.8761944591,0.0,1.0
2023-03-31,6.06,6.09,5.94,6.0,78708,4.47336777024886,4.49551315525009,4.38478623024393,4.42907700024639,106624.472767967,0.0,1.0
2023-04-03,6.12,6.15,6.02,6.05,122004,4.51765854025132,4.53980392525255,4.44384059024721,4.46598597524844,165276.873705126,0.0,1.0
2023-04-04,6.12,6.1608,6.08,6.15,57213,4.51765854025132,4.54777626385299,4.48813136024968,4.53980392525255,77505.5389601272,0.0,1.0
2023-04-05,6.1,6.12,6.09,6.11,44518,4.5028949502505,4.51765854025132,4.49551315525009,4.51027674525091,60307.824854962,0.0,1.0
2023-04-06,6.14,6.16,6.04,6.04,63247,4.53242213025214,4.54718572025296,4.45860418024803,4.45860418024803,85679.702560802,0.0,1.0
2023-04-10,6.09,6.1447,6.08,6.14,62144,4.49551315525009,4.53589157390233,4.48813136024968,4.53242213025214,84185.4860457963,0.0,1.0
2023-04-11,6.05,6.1028,6.048,6.06,69401,4.46598597524844,4.50496185285061,4.46450961624836,4.47336777024886,94016.4282483315,0.0,1.0
2023-04-12,6.07,6.0961,6.04,6.07,77314,4.48074956524927,4.50001605020034,4.45860418024803,4.48074956524927,104736.043192339,0.0,1.0
2023-04-13,6.0323,6.25,6.03,6.25,50764,4.45292019809772,4.61362187525666,4.45122238524762,4.61362187525666,68769.1814757467,0.0,1.0
2023-04-14,6.09,6.11,6.01,6.01,38848,4.49551315525009,4.51027674525091,4.4364587952468,4.4364587952468,52626.7662510796,0.0,1.0
2023-04-17,6.12,6.17,6.07,6.17,54291,4.51765854025132,4.55456751525337,4.48074956524927,4.55456751525337,73547.1521452164,0.0,1.0
2023-04-18,6.1,6.175,6.09,6.13,63477,4.5028949502505,4.55825841275358,4.49551315525009,4.52504033525173,85991.27989394,0.0,1.0
2023-04-19,6.08,6.115,6.04,6.04,51363,4.48813136024968,4.51396764275111,4.45860418024803,4.45860418024803,69580.6372259628,0.0,1.0
2023-04-20,5.96,6.03,5.96,6.01,18849,4.44376677229721,4.49595866391815,4.44376677229721,4.48104669488359,25280.3636546222,0.0599,1.0
2023-04-21,5.98,6.01,5.96,5.96,38449,4.45867874133176,4.48104669488359,4.44376677229721,4.44376677229721,51567.9718901039,0.0,1.0
2023-04-24,5.97,6.0099,5.92,5.99,54369,4.45122275681449,4.48097213503842,4.4139428342281,4.46613472584904,72919.9475589236,0.0,1.0
2023-04-25,5.925,5.97,5.92,5.95,50408,4.41767082648674,4.45122275681449,4.4139428342281,4.43631078777993,67607.4365272531,0.0,1.0
2023-04-26,5.96,6.05,5.92,5.99,91755,4.44376677229721,4.5108706329527,4.4139428342281,4.46613472584904,123062.219063603,0.0,1.0
2023-04-27,5.95,5.98,5.9388,5.97,48665,4.43631078777993,4.45867874133176,4.42796008512058,4.45122275681449,65269.7170805978,0.0,1.0
2023-04-28,5.96,6.02,5.93,5.94,52618,4.44376677229721,4.48850267940087,4.42139881874538,4.42885480326265,70571.4984762538,0.0,1.0
2023-05-01,6.04,6.04,5.96,6.02,61910,4.50341464843543,4.50341464843543,4.44376677229721,4.48850267940087,83033.970707075,0.0,1.0
2023-05-02,5.89,6.03,5.87,6.01,74149,4.39157488067627,4.49595866391815,4.37666291164171,4.48104669488359,99448.9726047312,0.0,1.0
2023-05-03,5.87,5.92,5.85,5.9,53059,4.37666291164171,4.4139428342281,4.36175094260716,4.39903086519355,71162.9696615523,0.0,1.0
2023-05-04,5.79,5.88,5.75,5.86,91072,4.3170150355035,4.38411889615899,4.28719109743439,4.36920692712444,122146.176388867,0.0,1.0
2023-05-05,5.94,5.96,5.82,5.9,70063,4.42885480326265,4.44376677229721,4.33938298905533,4.39903086519355,93968.8110103345,0.0,1.0
2023-05-08,5.91,6.0073,5.9,6.0,59009,4.40648684971082,4.47903357906393,4.39903086519355,4.47359071036632,79143.1364473235,0.0,1.0
2023-05-09,5.88,5.95,5.87,5.95,38642,4.38411889615899,4.43631078777993,4.37666291164171,4.43631078777993,51826.8243589533,0.0,1.0
2023-05-10,5.89,5.9198,5.88,5.91,54910,4.39157488067627,4.41379371453775,4.38411889615899,4.40648684971082,73645.539194403,0.0,1.0
2023-05-11,5.94,5.96,5.91,5.91,45674,4.42885480326265,4.44376677229721,4.40648684971082,4.40648684971082,61258.1744156833,0.0,1.0
2023-05-12,5.92,5.94,5.91,5.92,41017,4.4139428342281,4.42885480326265,4.40648684971082,4.4139428342281,55012.1850507527,0.0,1.0
2023-05-15,5.91,5.94,5.88,5.91,51526,4.40648684971082,4.42885480326265,4.38411889615899,4.40648684971082,69106.9031602771,0.0,1.0
2023-05-16,5.93,5.93,5.9,5.9,71907,4.42139881874538,4.42139881874538,4.39903086519355,4.39903086519355,96441.9921116725,0.0,1.0
2023-05-17,5.94,5.98,5.91,5.92,45343,4.42885480326265,4.45867874133176,4.40648684971082,4.4139428342281,60814.2357255841,0.0,1.0
2023-05-18,5.88,5.8983,5.85,5.89,170003,4.42878024341748,4.44256369213424,4.40618442584902,4.43631218260697,225709.469663964,0.0599,1.0
2023-05-19,5.86,5.8987,5.84,5.89,68102,4.41371636503851,4.44286496970182,4.39865248665954,4.43631218260697,90417.6179423614,0.0,1.0
2023-05-22,5.89,5.91,5.86,5.91,81606,4.43631218260697,4.45137606098594,4.41371636503851,4.45137606098594,108346.599656461,0.0,1.0
2023-05-23,5.8,5.89,5.8,5.87,85401,4.3685247299016,4.43631218260697,4.3685247299016,4.421248304228,113385.142725553,0.0,1.0
2023-05-24,5.76,5.86,5.76,5.77,100177,4.33839697314365,4.41371636503851,4.33839697314365,4.34592891233314,133002.932551349,0.0,1.0
2023-05-25,5.73,5.78,5.71,5.78,52956,4.3158011555752,4.35346085152263,4.30073727719623,4.35346085152263,70308.586763321,0.0,1.0
2023-05-26,5.81,5.81,5.72,5.78,59717,4.37605666909108,4.37605666909108,4.30826921638571,4.35346085152263,79285.026734369,0.0,1.0
2023-05-30,5.8,5.8499,5.8,5.84,66453,4.3685247299016,4.40610910645713,4.3685247299016,4.39865248665954,88228.2747220894,0.0,1.0
2023-05-31,5.82,5.87,5.78,5.81,111404,4.38358860828057,4.421248304228,4.35346085152263,4.37605666909108,147908.788423994,0.0,1.0
2023-06-01,5.9,5.92,5.79,5.83,102777,4.44384412179645,4.45890800017542,4.36099279071211,4.39112054747005,136454.898817393,0.0,1.0
2023-06-02,5.97,6.0,5.9,5.91,59430,4.49656769612285,4.51916351369131,4.44384412179645,4.45137606098594,78903.982765771,0.0,1.0
2023-06-05,5.91,6.02,5.8901,6.0,85943,4.45137606098594,4.53422739207028,4.43638750199886,4.51916351369131,114104.74492409,0.0,1.0
2023-06-06,6.09,6.09,5.91,5.93,150644,4.58695096639668,4.58695096639668,4.45137606098594,4.46643993936491,200006.925454599,0.0,1.0
2023-06-07,6.05,6.12,6.03,6.09,129655,4.55682320963873,4.60954678396513,4.54175933125976,4.58695096639668,172140.263932291,0.0,1.0
2023-06-08,6.1,6.11,6.05,6.05,119329,4.59448290558616,4.60201484477565,4.55682320963873,4.55682320963873,158430.647138763,0.0,1.0
2023-06-09,6.07,6.115,6.06,6.06,64178,4.57188708801771,4.60578081437039,4.56435514882822,4.56435514882822,85207.8042393008,0.0,1.0
2023-06-12,6.09,6.09,6.02,6.07,120856,4.58695096639668,4.58695096639668,4.53422739207028,4.57188708801771,160458.013480397,0.0,1.0
2023-06-13,6.21,6.2288,6.12,6.12,110197,4.6773342366705,4.69149428234674,4.60954678396513,4.60954678396513,146306.27946895,0.0,1.0
2023-06-14,6.22,6.24,6.2,6.2,86584,4.68486617585999,4.69993005423896,4.66980229748102,4.66980229748102,114955.787376603,0.0,1.0
2023-06-15,6.19,6.19,6.121,6.18,62599,4.70738667403655,4.70738667403655,4.65491338154729,4.69978184903811,82314.84618359,0.0599,1.0
2023-06-16,6.11,6.21,6.11,6.21,68419,4.646548074049,4.72259632403344,4.646548074049,4.72259632403344,89967.8822510751,0.0,1.0
2023-06-20,6.05,6.11,6.02,6.07,61725,4.60091912405834,4.646548074049,4.57810464906301,4.61612877405523,81165.5758188165,0.0,1.0
2023-06-21,6.03,6.0955,6.03,6.05,109316,4.58570947406145,4.63552107780126,4.58570947406145,4.60091912405834,143745.582603641,0.0,1.0
2023-06-22,6.055,6.06,6.025,6.06,41082,4.60472153655756,4.60852394905678,4.58190706156223,4.60852394905678,54020.9669629586,0.0,1.0
2023-06-23,6.01,6.06,6.0014,6.02,17965,4.57049982406457,4.60852394905678,4.56395967456591,4.57810464906301,23623.1603010942,0.0,1.0
2023-06-26,6.05,6.06,6.0,6.0,164920,4.60091912405834,4.60852394905678,4.56289499906612,4.56289499906612,216862.321005091,0.0,1.0
2023-06-27,6.09,6.09,6.025,6.07,63541,4.63133842405211,4.63133842405211,4.58190706156223,4.61612877405523,83553.533464616,0.0,1.0
2023-06-28,6.12,6.1357,6.06,6.09,86582,4.65415289904745,4.666092474295,4.60852394905678,4.63133842405211,113851.403573022,0.0,1.0
2023-06-29,6.16,6.16,6.1,6.13,42739,4.68457219904122,4.68457219904122,4.63894324905056,4.66175772404589,56199.8468192855,0.0,1.0
2023-06-30,6.24,6.24,6.18,6.2,101661,4.74541079902877,4.74541079902877,4.69978184903811,4.71499149903499,133679.604751992,0.0,1.0
2023-07-03,6.29,6.3,6.22,6.25,62420,4.78343492402099,4.79103974901943,4.73020114903188,4.75301562402721,82079.469301102,0.0,1.0
2023-07-05,6.28,6.3198,6.25,6.26,82681,4.77583009902254,4.80609730251635,4.75301562402721,4.76062044902565,108721.765480366,0.0,1.0
2023-07-06,6.23,6.25,6.17,6.24,54596,4.73780597403032,4.75301562402721,4.69217702403966,4.74541079902877,71791.2641134728,0.0,1.0
2023-07-07,6.22,6.27,6.193,6.2,50936,4.73020114903188,4.7682252740241,4.70966812153608,4.71499149903499,66978.5300916523,0.0,1.0
2023-07-10,6.19,6.26,6.19,6.19,62771,4.70738667403655,4.76062044902565,4.70738667403655,4.70738667403655,82541.0183835226,0.0,1.0
2023-07-11,6.24,6.27,6.21,6.21,86000,4.74541079902877,4.7682252740241,4.72259632403344,4.72259632403344,113086.099966273,0.0,1.0
2023-07-12,6.305,6.33,6.27,6.27,57967,4.79484216151865,4.81385422401476,4.7682252740241,4.7682252740241,76223.9762412205,0.0,1.0
2023-07-13,6.36,6.37,6.31,6.31,25056,4.83666869901009,4.84427352400853,4.79864457401787,4.79864457401787,32947.5037297086,0.0,1.0
2023-07-14,6.34,6.3999,6.34,6.37,41713,4.8214590490132,4.86701195075388,4.8214590490132,4.84427352400853,54850.7033475949,0.0,1.0
2023-07-17,6.36,6.375,6.33,6.34,99337,4.83666869901009,4.84807593650776,4.81385422401476,4.8214590490132,130623.650143601,0.0,1.0
2023-07-18,6.401,6.41,6.37,6.38,46592,4.86784848150371,4.87469282400231,4.84427352400853,4.85187834900698,61266.3670887047,0.0,1.0
2023-07-19,6.45,6.47,6.41,6.42,44876,4.90511212399608,4.92032177399297,4.87469282400231,4.88229764900075,59009.9049079824,0.0,1.0
2023-07-20,6.34,6.38,6.32,6.38,71968,4.86701195075388,4.89771865075864,4.8516586007515,4.89771865075864,93748.9212306792,0.0599,1.0
2023-07-21,6.3,6.37,6.3,6.35,44432,4.83630525074912,4.89004197575745,4.83630525074912,4.87468862575507,57879.225046153,0.0,1.0
2023-07-24,6.29,6.33,6.28,6.3,48497,4.82862857574793,4.85933527575269,4.82095190074675,4.83630525074912,63174.4863400991,0.0,1.0
2023-07-25,6.27,6.29,6.25,6.28,133595,4.81327522574556,4.82862857574793,4.79792187574318,4.82095190074675,174027.166682589,0.0,1.0
2023-07-26,6.27,6.3,6.22,6.23,107993,4.81327522574556,4.83630525074912,4.77489185073961,4.7825685257408,140676.790385515,0.0,1.0
2023-07-27,6.24,6.34,6.24,6.34,97393,4.79024520074199,4.86701195075388,4.79024520074199,4.86701195075388,126868.728954807,0.0,1.0
2023-07-28,6.33,6.34,6.24,6.25,65803,4.85933527575269,4.86701195075388,4.79024520074199,4.79792187574318,85718.1005966872,0.0,1.0
2023-07-31,6.36,6.39,6.33,6.34,57415,4.88236530075626,4.90539532575982,4.85933527575269,4.86701195075388,74791.4950041608,0.0,1.0
2023-08-01,6.33,6.369,6.32,6.32,86380,4.85933527575269,4.88927430825733,4.8516586007515,4.8516586007515,112522.674187223,0.0,1.0
2023-08-02,6.23,6.27,6.21,6.27,69277,4.7825685257408,4.81327522574556,4.76721517573842,4.81327522574556,90243.4973335061,0.0,1.0
2023-08-03,6.18,6.2,6.15,6.2,65742,4.74418515073485,4.75953850073723,4.72115512573129,4.75953850073723,85638.6391110955,0.0,1.0
2023-08-04,6.14,6.25,6.13,6.17,40238,4.7134784507301,4.79792187574318,4.70580177572891,4.73650847573367,52415.9222498898,0.0,1.0
2023-08-07,6.23,6.26,6.19,6.2,46210,4.7825685257408,4.80559855074437,4.75186182573604,4.75953850073723,60195.3319540586,0.0,1.0
2023-08-08,6.25,6.25,6.1901,6.21,34861,4.79792187574318,4.79792187574318,4.75193859248606,4.76721517573842,45411.5876920674,0.0,1.0
2023-08-09,6.21,6.28,6.21,6.23,80501,4.76721517573842,4.82095190074675,4.76721517573842,4.7825685257408,104864.410682399,0.0,1.0
2023-08-10,6.19,6.275,6.175,6.26,54630,4.75186182573604,4.81711356324615,4.74034681323426,4.80559855074437,71163.6222603381,0.0,1.0
2023-08-11,6.13,6.18,6.13,6.15,21455,4.70580177572891,4.74418515073485,4.70580177572891,4.72115512573129,27948.297924136,0.0,1.0
2023-08-14,6.14,6.15,6.1,6.12,46836,4.7134784507301,4.72115512573129,4.68277175072534,4.69812510072772,61010.7891668532,0.0,1.0
2023-08-15,6.1,6.135,6.06,6.12,95023,4.68277175072534,4.7096401132295,4.65206505072059,4.69812510072772,123781.454842469,0.0,1.0
2023-08-16,6.04,6.1,6.04,6.08,39772,4.63671170071821,4.68277175072534,4.63671170071821,4.66741840072296,51808.8886058606,0.0,1.0
2023-08-17,5.9,6.0356,5.9,5.99,44643,4.57522153395868,4.68037408311204,4.57522153395868,4.64501304888348,57569.6057655377,0.0599,1.0
2023-08-18,5.86,5.8913,5.67,5.87,131913,4.544203082881,4.56847502084929,4.39686544026199,4.55195769565042,170109.074330788,0.0,1.0
2023-08-21,5.911,5.93,5.87,5.88,61425,4.58375160800505,4.59848537226695,4.55195769565042,4.55971230841984,79210.9184899794,0.0,1.0
2023-08-22,5.92,5.97,5.8811,5.95,32517,4.59073075949753,4.62950382334463,4.56056531582448,4.61399459780579,41932.4613193107,0.0,1.0
2023-08-23,6.005,6.0159,5.92,5.92,27959,4.65664496803761,4.66509749595628,4.59073075949753,4.59073075949753,36054.669435268,0.0,1.0
2023-08-24,5.865,6.05,5.865,6.05,62255,4.54808038926571,4.69154072550001,4.54808038926571,4.69154072550001,80281.2491753141,0.0,1.0
2023-08-25,5.9,5.93,5.84,5.88,63144,4.57522153395868,4.59848537226695,4.52869385734215,4.55971230841984,81427.6636081606,0.0,1.0
2023-08-28,5.925,5.95,5.895,5.95,46985,4.59460806588224,4.61399459780579,4.57134422757397,4.61399459780579,60589.7436752411,0.0,1.0
2023-08-29,5.9801,6.0,5.91,5.93,57845,4.63733598224175,4.6527676616529,4.5829761467281,4.59848537226695,74594.311437572,0.0,1.0
2023-08-30,6.02,6.03,5.99,5.99,33235,4.66827688719174,4.67603149996116,4.64501304888348,4.64501304888348,42858.3618398774,0.0,1.0
2023-08-31,6.01,6.07,6.01,6.05,35505,4.66052227442232,4.70704995103885,4.66052227442232,4.69154072550001,45785.6517865156,0.0,1.0
2023-09-01,6.04,6.07,6.01,6.07,39895,4.68378611273058,4.70704995103885,4.66052227442232,4.70704995103885,51446.7984234063,0.0,1.0
2023-09-05,5.97,6.04,5.96,6.04,81055,4.62950382334463,4.68378611273058,4.62174921057521,4.68378611273058,104524.883975666,0.0,1.0
2023-09-06,5.9,5.96,5.88,5.96,66971,4.57522153395868,4.62174921057521,4.55971230841984,4.62174921057521,86362.7907560833,0.0,1.0
2023-09-07,5.891,5.92,5.863,5.87,50142,4.5682423824662,4.59073075949753,4.54652946671182,4.55195769565042,64660.8689446407,0.0,1.0
2023-09-08,5.88,5.9347,5.87,5.91,66448,4.55971230841984,4.60213004026858,4.55195769565042,4.5829761467281,85688.3534688181,0.0,1.0
2023-09-11,5.88,5.93,5.87,5.9,61591,4.55971230841984,4.59848537226695,4.55195769565042,4.57522153395868,79424.9846270464,0.0,1.0
2023-09-12,5.83,5.8897,5.815,5.86,72500,4.52093924457273,4.56723428280618,4.5093073254186,4.544203082881,93492.7405864634,0.0,1.0
2023-09-13,5.77,5.865,5.75,5.86,166673,4.4744115679562,4.54808038926571,4.45890234241736,4.544203082881,214934.007610588,0.0,1.0
2023-09-14,5.85,5.865,5.77,5.8,57806,4.53644847011158,4.54808038926571,4.4744115679562,4.49767540626447,74544.0187909116,0.0,1.0
2023-09-15,5.78,5.85,5.77,5.84,72120,4.48216618072563,4.53644847011158,4.4744115679562,4.52869385734215,93002.7096702859,0.0,1.0
2023-09-18,5.76,5.8,5.74,5.77,55773,4.46665695518678,4.49767540626447,4.45114772964794,4.4744115679562,71922.3533893631,0.0,1.0
2023-09-19,5.76,5.78,5.747,5.78,69088,4.46665695518678,4.48216618072563,4.45657595858653,4.48216618072563,89092.778781208,0.0,1.0
2023-09-20,5.7,5.78,5.7,5.76,37294,4.42012927857025,4.48216618072563,4.42012927857025,4.46665695518678,48092.6657576768,0.0,1.0
2023-09-21,5.57,5.6,5.545,5.6,95297,4.36576944305661,4.3892834616009,4.34617442760303,4.3892834616009,121583.216182934,0.0599,1.0
2023-09-22,5.52,5.6,5.5,5.6,65289,4.32657941214946,4.3892834616009,4.3109033997866,4.3892834616009,83297.9695202114,0.0,1.0
2023-09-25,5.49,5.5,5.47,5.5,100178,4.30306539360517,4.3109033997866,4.28738938124231,4.3109033997866,127810.565188558,0.0,1.0
2023-09-26,5.41,5.4789,5.39,5.47,125039,4.24036134415373,4.29436520674378,4.22468533179087,4.28738938124231,159529.090824453,0.0,1.0
2023-09-27,5.39,5.4214,5.365,5.42,158158,4.22468533179087,4.24929667120056,4.20509031633729,4.24819935033516,201783.459133661,0.0,1.0
2023-09-28,5.47,5.49,5.415,5.42,67856,4.28738938124231,4.30306539360517,4.24428034724444,4.24819935033516,86573.0371082949,0.0,1.0
2023-09-29,5.48,5.5482,5.45,5.5,104383,4.29522738742374,4.34868258958109,4.27171336887945,4.3109033997866,133175.449959844,0.0,1.0
2023-10-02,5.45,5.49,5.41,5.41,162819,4.27171336887945,4.30306539360517,4.24036134415373,4.24036134415373,207730.124512725,0.0,1.0
2023-10-03,5.375,5.45,5.37,5.45,126568,4.21292832251872,4.27171336887945,4.209009319428,4.27171336887945,161479.842029042,0.0,1.0
2023-10-04,5.38,5.38,5.34,5.38,57211,4.21684732560943,4.21684732560943,4.18549530088371,4.21684732560943,72991.7770868113,0.0,1.0
2023-10-05,5.35,5.3716,5.33,5.34,94134,4.19333330706514,4.21026340041703,4.17765729470228,4.18549530088371,120099.420466167,0.0,1.0
2023-10-06,5.43,5.4481,5.3,5.3,125289,4.25603735651659,4.27022414770497,4.15414327615799,4.15414327615799,159848.049490998,0.0,1.0
2023-10-09,5.47,5.49,5.41,5.42,37304,4.28738938124231,4.30306539360517,4.24036134415373,4.24819935033516,47593.7363871704,0.0,1.0
2023-10-10,5.56,5.57,5.49,5.51,98189,4.35793143687518,4.36576944305661,4.30306539360517,4.31874140596803,125272.930037526,0.0,1.0
2023-10-11,5.56,5.57,5.55,5.55,88072,4.35793143687518,4.36576944305661,4.35009343069375,4.35009343069375,112365.310719785,0.0,1.0
2023-10-12,5.51,5.55,5.5,5.54,150196,4.31874140596803,4.35009343069375,4.3109033997866,4.34225542451232,191625.263521538,0.0,1.0
2023-10-13,5.46,5.56,5.45,5.56,104047,4.27955137506088,4.35793143687518,4.27171336887945,4.35793143687518,132746.769512007,0.0,1.0
2023-10-16,5.52,5.54,5.47,5.47,115962,4.32657941214946,4.34225542451232,4.28738938124231,4.28738938124231,147948.339559539,0.0,1.0
2023-10-17,5.535,5.59,5.5,5.51,139575,4.3383364214216,4.38144545541947,4.3109033997866,4.31874140596803,178074.623532043,0.0,1.0
2023-10-18,5.5,5.545,5.47,5.51,104075,4.3109033997866,4.34617442760303,4.28738938124231,4.31874140596803,132782.49288266,0.0,1.0
2023-10-19,5.39,5.45,5.39,5.45,101726,4.27163498881763,4.31918565659668,4.27163498881763,4.31918565659668,128359.080641337,0.0599,1.0
2023-10-20,5.31,5.41,5.305,5.41,73349,4.20823409844557,4.28748521141065,4.20427154279732,4.28748521141065,92552.6434339446,0.0,1.0
2023-10-23,5.25,5.3099,5.21,5.28,126600,4.16068343066652,4.20815484733261,4.12898298548049,4.18445876455605,159745.390649326,0.0,1.0
2023-10-24,5.32,5.3399,5.3,5.3,80679,4.21615920974208,4.23193018122213,4.20030898714906,4.20030898714906,101801.72489887,0.0,1.0
2023-10-25,5.235,5.32,5.23,5.3,101281,4.14879576372176,4.21615920974208,4.14483320807351,4.20030898714906,127797.574331393,0.0,1.0
2023-10-26,5.18,5.21,5.18,5.19,58794,4.10520765159097,4.12898298548049,4.10520765159097,4.11313276288748,74186.970757002,0.0,1.0
2023-10-27,5.13,5.18,5.13,5.18,115044,4.06558209510843,4.10520765159097,4.06558209510843,4.10520765159097,145163.891957828,0.0,1.0
2023-10-30,5.22,5.22,5.1604,5.19,42016,4.136908096777,4.136908096777,4.08967443344982,4.11313276288748,53016.2901542027,0.0,1.0
2023-10-31,5.26,5.27,5.19,5.21,71638,4.16860854196303,4.17653365325954,4.11313276288748,4.12898298548049,90393.683217507,0.0,1.0
2023-11-01,5.345,5.35,5.23,5.24,118531,4.23597198798335,4.2399345436316,4.14483320807351,4.15275831937002,149563.830166313,0.0,1.0
2023-11-02,5.545,5.5475,5.39,5.39,88196,4.3944742139135,4.39645549173763,4.27163498881763,4.27163498881763,111286.765195165,0.0,1.0
2023-11-03,5.615,5.65,5.57,5.57,96608,4.44994999298905,4.47768788252683,4.41428699215477,4.41428699215477,121901.127171012,0.0,1.0
2023-11-06,5.58,5.6498,5.5701,5.63,100501,4.42221210345128,4.4775293803009,4.41436624326773,4.46183765993382,126813.361024075,0.0,1.0
2023-11-07,5.62,5.62,5.5501,5.5501,57274,4.45391254863731,4.45391254863731,4.39851602067472,4.39851602067472,72269.016619664,0.0,1.0
2023-11-08,5.615,5.62,5.59,5.62,60434,4.44994999298905,4.45391254863731,4.43013721474779,4.45391254863731,76256.342326235,0.0,1.0
2023-11-09,5.515,5.6,5.51,5.6,96819,4.37069888002398,4.43806232604429,4.36673632437572,4.43806232604429,122167.36948876,0.0,1.0
2023-11-10,5.61,5.61,5.505,5.55,44843,4.4459874373408,4.4459874373408,4.36277376872747,4.39843676956175,56583.4324872647,0.0,1.0
2023-11-13,5.63,5.64,5.59,5.59,42465,4.46183765993382,4.46976277123032,4.43013721474779,4.43013721474779,53582.8437118768,0.0,1.0
2023-11-14,5.785,5.82,5.7,5.7,70599,4.58467688502968,4.61241477456746,4.51731343900937,4.51731343900937,89082.6606196821,0.0,1.0
2023-11-15,5.77,5.83,5.76,5.8,65263,4.57278921808492,4.62033988586397,4.56486410678841,4.59656455197445,82349.6321480801,0.0,1.0
2023-11-16,5.7,5.75,5.66,5.71,42208,4.56478485567545,4.60482682809366,4.53275127774089,4.57279325015909,52704.6964110208,0.0599,1.0
2023-11-17,5.71,5.7401,5.69,5.72,69460,4.57279325015909,4.59689851755485,4.55677646119181,4.58080164464273,86733.9891184019,0.0,1.0
2023-11-20,5.76,5.7699,5.71,5.71,47134,4.6128352225773,4.6207635331161,4.57279325015909,4.57279325015909,58855.742054517,0.0,1.0
2023-11-21,5.69,5.7509,5.69,5.74,67275,4.55677646119181,4.60554758359718,4.55677646119181,4.59681843361001,84005.6020434852,0.0,1.0
2023-11-22,5.785,5.7919,5.69,5.69,63143,4.6328562087864,4.63838200098011,4.55677646119181,4.55677646119181,78846.0160510113,0.0,1.0
2023-11-24,5.805,5.81,5.77,5.79,18842,4.64887299775368,4.6528771949955,4.62084361706094,4.63686040602822,23527.8120208599,0.0,1.0
2023-11-27,5.75,5.78,5.74,5.77,88266,4.60482682809366,4.62885201154458,4.59681843361001,4.62084361706094,110216.848308737,0.0,1.0
2023-11-28,5.77,5.79,5.73,5.77,50697,4.62084361706094,4.63686040602822,4.58881003912637,4.62084361706094,63304.8235867494,0.0,1.0
2023-11-29,5.785,5.79,5.73,5.73,103592,4.6328562087864,4.63686040602822,4.58881003912637,4.58881003912637,129354.267214994,0.0,1.0
2023-11-30,5.81,5.83,5.735,5.83,69844,4.6528771949955,4.66889398396278,4.59281423636819,4.66889398396278,87213.4859773346,0.0,1.0
2023-12-01,5.8799,5.88,5.7615,5.78,67343,4.70885587243615,4.70893595638099,4.61403648174984,4.62885201154458,84090.512945588,0.0,1.0
2023-12-04,5.825,5.8388,5.81,5.82,47494,4.66488978672096,4.67594137110839,4.6528771949955,4.66088558947914,59305.2703597665,0.0,1.0
2023-12-05,5.76,5.8,5.75,5.8,63432,4.6128352225773,4.64486880051186,4.60482682809366,4.64486880051186,79206.8873849476,0.0,1.0
2023-12-06,5.77,5.815,5.75,5.77,56651,4.62084361706094,4.65688139223732,4.60482682809366,4.62084361706094,70739.5222796801,0.0,1.0
2023-12-07,5.76,5.79,5.76,5.77,82285,4.6128352225773,4.63686040602822,4.6128352225773,4.62084361706094,102748.434992912,0.0,1.0
2023-12-08,5.785,5.8,5.74,5.74,41414,4.6328562087864,4.64486880051186,4.59681843361001,4.59681843361001,51713.2367599985,0.0,1.0
2023-12-11,5.81,5.8299,5.77,5.78,96463,4.6528771949955,4.66881390001795,4.62084361706094,4.62885201154458,120452.358081319,0.0,1.0
2023-12-12,5.815,5.8211,5.79,5.79,75370,4.65688139223732,4.66176651287234,4.63686040602822,4.63686040602822,94113.7454629132,0.0,1.0
2023-12-13,5.89,5.9,5.77,5.81,98203,4.71694435086463,4.72495274534827,4.62084361706094,4.6528771949955,122625.078223358,0.0,1.0
2023-12-14,5.919,5.923,5.89,5.91,96502,4.74016869486719,4.74337205266065,4.71694435086463,4.73296113983191,120501.056981054,0.0,1.0
2023-12-15,5.8798,5.91,5.86,5.91,44323,4.70877578849132,4.73296113983191,4.69291916741371,4.73296113983191,55345.6752043611,0.0,1.0
2023-12-18,5.91,5.93,5.9,5.9,89651,4.73296113983191,4.7489779287992,4.72495274534827,4.72495274534827,111946.28359421,0.0,1.0
2023-12-19,5.955,5.97,5.935,5.9374,71669,4.7689989150083,4.78101150673376,4.75298212604102,4.75490414071709,89492.3447470017,0.0,1.0
2023-12-20,5.905,5.9506,5.9,5.93,95679,4.72895694259009,4.7654752214355,4.72495274534827,4.7489779287992,119473.385327664,0.0,1.0
2023-12-21,5.92,5.94,5.85,5.89,322578,4.78893981727257,4.80511866800659,4.73231383970346,4.76467154117152,398765.036284712,0.0599,1.0
2023-12-22,5.89,5.98,5.88,5.92,192781,4.76467154117152,4.83747636947465,4.75658211580451,4.78893981727257,238312.353787311,0.0,1.0
2023-12-26,5.965,5.97,5.92,5.92,174405,4.82534223142413,4.82938694410764,4.78893981727257,4.78893981727257,215596.277964509,0.0,1.0
2023-12-27,5.945,5.995,5.94,5.99,160827,4.8091633806901,4.84961050752517,4.80511866800659,4.84556579484167,198811.402174239,0.0,1.0
2023-12-28,5.94,5.97,5.928,5.97,88266,4.80511866800659,4.82938694410764,4.79541135756618,4.82938694410764,109112.8182725,0.0,1.0
2023-12-29,5.925,5.95,5.91,5.93,138340,4.79298452995607,4.81320809337361,4.78085039190555,4.79702924263958,171013.383180586,0.0,1.0
2024-01-02,5.86,5.94,5.86,5.91,98037,4.74040326507048,4.80511866800659,4.74040326507048,4.78085039190555,121191.550143669,0.0,1.0
2024-01-03,5.83,5.874,5.79,5.86,74909,4.71613498896943,4.7517284605843,4.68377728750138,4.74040326507048,92601.1386487968,0.0,1.0
2024-01-04,5.835,5.86,5.81,5.82,62506,4.72017970165294,4.74040326507048,4.69995613823541,4.70804556360242,77268.7764138046,0.0,1.0
2024-01-05,5.865,5.9,5.83,5.84,35920,4.74444797775399,4.77276096653854,4.71613498896943,4.72422441433645,44403.6484302924,0.0,1.0
2024-01-08,5.935,5.94,5.87,5.88,44980,4.80107395532309,4.80511866800659,4.74849269043749,4.75658211580451,55603.4550777994,0.0,1.0
2024-01-09,5.935,5.945,5.8977,5.91,59264,4.80107395532309,4.8091633806901,4.77090039870412,4.78085039190555,73261.0751829858,0.0,1.0
2024-01-10,5.96,5.98,5.9399,5.95,59395,4.82129751874062,4.83747636947465,4.80503777375292,4.81320809337361,73423.0149921276,0.0,1.0
2024-01-11,5.94,5.96,5.9178,5.94,64911,4.80511866800659,4.82129751874062,4.78716014369182,4.80511866800659,80241.7935205656,0.0,1.0
2024-01-12,5.99,6.02,5.98,5.98,38597,4.84556579484167,4.86983407094271,4.83747636947465,4.83747636947465,47712.9069728284,0.0,1.0
2024-01-16,5.94,6.0,5.94,5.99,24686,4.80511866800659,4.85365522020868,4.80511866800659,4.84556579484167,30516.3826600835,0.0,1.0
2024-01-17,5.9,5.93,5.87,5.9,57865,4.77276096653854,4.79702924263958,4.74849269043749,4.77276096653854,71531.6569158929,0.0,1.0
2024-01-18,5.875,5.89,5.83,5.83,59975,4.8013166380841,4.81357531886218,4.76454059574984,4.76454059574984,73386.7710796515,0.0603,1.0
2024-01-19,5.92,5.95,5.89,5.92,58138,4.83809268041836,4.86261004197453,4.81357531886218,4.83809268041836,71138.9761905591,0.0,1.0
2024-01-22,5.93,5.971,5.92,5.92,74755,4.84626513427042,4.87977219506385,4.83809268041836,4.83809268041836,91471.9144986969,0.0,1.0
2024-01-23,5.9,5.94,5.9,5.94,59146,4.82174777271424,4.85443758812247,4.82174777271424,4.85443758812247,72372.3878662288,0.0,1.0
2024-01-24,5.965,5.99,5.93,5.93,143270,4.87486872275262,4.89529985738276,4.84626513427042,4.84626513427042,175308.423386106,0.0,1.0
2024-01-25,6.03,6.05,5.9648,6.0,52890,4.927989672791,4.94433458049511,4.87470527367558,4.90347231123482,64717.4042918344,0.0,1.0
2024-01-26,6.045,6.07,6.03,6.03,52540,4.94024835356908,4.96067948819923,4.927989672791,4.927989672791,64289.1363488937,0.0,1.0
2024-01-29,6.11,6.11,6.04,6.04,85394,4.99336930360746,4.99336930360746,4.93616212664305,4.93616212664305,104490.036341405,0.0,1.0
2024-01-30,6.1,6.115,6.08,6.09,61298,4.9851968497554,4.99745553053349,4.96885194205129,4.97702439590334,75005.6239039681,0.0,1.0
2024-01-31,6.03,6.1042,6.03,6.07,79086,4.927989672791,4.98862928037327,4.927989672791,4.96067948819923,96771.4243869166,0.0,1.0
2024-02-01,6.15,6.15,6.06,6.06,58911,5.02605911901569,5.02605911901569,4.95250703434717,4.95250703434717,72084.8365331114,0.0,1.0
2024-02-02,6.12,6.15,6.09,6.14,52422,5.00154175745952,5.02605911901569,4.97702439590334,5.01788666516363,64144.7488709878,0.0,1.0
2024-02-05,6.145,6.17,6.1,6.12,61070,5.02197289208966,5.04240402671981,4.9851968497554,5.00154175745952,74726.6379297095,0.0,1.0
2024-02-06,6.2189,6.2189,6.13,6.13,63425,5.08236732605637,5.08236732605637,5.00971421131158,5.00971421131158,77608.2693743544,0.0,1.0
2024-02-07,6.315,6.32,6.2449,6.25,108177,5.16090460757465,5.16499083450068,5.10361570607172,5.10778365753627,132367.832181467,0.0,1.0
2024-02-08,6.325,6.345,6.31,6.33,55856,5.16907706142671,5.18542196913082,5.15681838064862,5.17316328835274,68346.6692025847,0.0,1.0
2024-02-09,6.36,6.38,6.32,6.35,77487,5.19768064990891,5.21402555761303,5.16499083450068,5.18950819605685,94814.851699024,0.0,1.0
2024-02-12,6.38,6.41,6.36,6.37,95541,5.21402555761303,5.2385429191692,5.19768064990891,5.20585310376097,116906.135818608,0.0,1.0
2024-02-13,6.27,6.34,6.2001,6.34,36578,5.12412856524039,5.1813357422048,5.0670031128145,5.1813357422048,44757.6709054022,0.0,1.0
2024-02-14,6.35,6.364,6.29,6.29,51610,5.18950819605685,5.20094963144973,5.1404734729445,5.1404734729445,63151.1672433651,0.0,1.0
2024-02-15,6.305,6.3459,6.29,6.3,62792,5.2020120504505,5.23575706121393,5.18963612963262,5.19788674351121,76105.8521511334,0.0603,1.0
2024-02-16,6.255,6.32,6.25,6.32,30856,5.16075898105756,5.21438797126839,5.15663367411826,5.21438797126839,37398.4293218144,0.0,1.0
2024-02-20,6.205,6.275,6.14,6.25,82484,5.11950591166461,5.17726020881473,5.06587692145378,5.15663367411826,99973.1671046325,0.0,1.0
2024-02-21,6.2,6.22,6.18,6.18,33562,5.11538060472532,5.13188183248249,5.09887937696814,5.09887937696814,40678.1852767285,0.0,1.0
2024-02-22,6.31,6.32,6.28,6.31,40655,5.2061373573898,5.21438797126839,5.18138551575403,5.2061373573898,49275.121340367,0.0,1.0
2024-02-23,6.351,6.4,6.34,6.34,49717,5.23996487429201,5.2803928822971,5.23088919902556,5.23088919902556,60258.5464931504,0.0,1.0
2024-02-26,6.32,6.38,6.32,6.35,46803,5.21438797126839,5.26389165453992,5.21438797126839,5.23913981290415,56726.688084939,0.0,1.0
2024-02-27,6.32,6.38,6.31,6.31,42110,5.21438797126839,5.26389165453992,5.2061373573898,5.2061373573898,51038.6264824217,0.0,1.0
2024-02-28,6.3,6.31,6.26,6.3,35539,5.19788674351121,5.2061373573898,5.16488428799685,5.19788674351121,43074.3706140771,0.0,1.0
2024-02-29,6.315,6.3691,6.3,6.34,55725,5.21026266432909,5.25489848541226,5.19788674351121,5.23088919902556,67540.428894157,0.0,1.0
2024-03-01,6.38,6.395,6.32,6.32,47970,5.26389165453992,5.2762675753578,5.21438797126839,5.21438797126839,58141.1282916593,0.0,1.0
2024-03-04,6.4,6.42,6.37,6.37,55215,5.2803928822971,5.29689411005428,5.25564104066133,5.25564104066133,66922.2930711688,0.0,1.0
2024-03-05,6.37,6.4,6.32,6.4,56309,5.25564104066133,5.2803928822971,5.21438797126839,5.2803928822971,68248.2550130298,0.0,1.0
2024-03-06,6.405,6.47,6.38,6.38,58773,5.28451818923639,5.33814717944722,5.26389165453992,5.26389165453992,71234.6994597809,0.0,1.0
2024-03-07,6.475,6.48,6.42,6.42,63269,5.34227248638652,5.34639779332581,5.29689411005428,5.29689411005428,76683.9909502812,0.0,1.0
2024-03-08,6.46,6.54,6.45,6.49,93397,5.32989656556864,5.39590147659735,5.32164595169005,5.3546484072044,113200.061685555,0.0,1.0
2024-03-11,6.43,6.45,6.39,6.45,44328,5.30514472393287,5.32164595169005,5.27214226841851,5.32164595169005,53726.9112969078,0.0,1.0
2024-03-12,6.49,6.4977,6.415,6.43,60156,5.3546484072044,5.36100137989092,5.29276880311498,5.30514472393287,72910.938368002,0.0,1.0
2024-03-13,6.515,6.5322,6.49,6.49,80041,5.37527494190088,5.38946599777205,5.3546484072044,5.3546484072044,97012.1753094162,0.0,1.0
2024-03-14,6.36,6.45,6.34,6.45,40201,5.29714162847064,5.37210117981692,5.28048395039368,5.37210117981692,48267.2312603086,0.0603,1.0
2024-03-15,6.34,6.3992,6.33,6.3791,24504,5.28048395039368,5.32979067750146,5.27215511135521,5.31304971103413,29420.6670182981,0.0,1.0
2024-03-18,6.29,6.376,6.29,6.35,95815,5.23883975520131,5.3104677709322,5.23883975520131,5.28881278943216,115040.042864766,0.0,1.0
2024-03-19,6.365,6.38,6.29,6.29,33642,5.30130604798987,5.31379930654759,5.23883975520131,5.23883975520131,40392.1841262482,0.0,1.0
2024-03-20,6.4499,6.4499,6.3846,6.39,72771,5.37201789142653,5.37201789142653,5.31763057250529,5.32212814558606,87372.3212368827,0.0,1.0
2024-03-21,6.52,6.5299,6.49,6.49,63140,5.43040305308625,5.43864860373434,5.40541653597082,5.40541653597082,75808.8848977858,0.0,1.0
2024-03-22,6.485,6.54,6.48,6.54,56968,5.40125211645158,5.4470607311632,5.39708769693235,5.4470607311632,68398.488356938,0.0,1.0
2024-03-25,6.48,6.5196,6.46,6.5,96496,5.39708769693235,5.43006989952471,5.38043001885539,5.4137453750093,115857.683831117,0.0,1.0
2024-03-26,6.46,6.51,6.46,6.51,39541,5.38043001885539,5.42207421404777,5.38043001885539,5.42207421404777,47474.8038920391,0.0,1.0
2024-03-27,6.5,6.51,6.475,6.505,43160,5.4137453750093,5.42207421404777,5.39292327741311,5.41790979452854,51819.947294717,0.0,1.0
2024-03-28,6.51,6.51,6.4,6.4,165072,5.42207421404777,5.42207421404777,5.33045698462454,5.33045698462454,198193.288689378,0.0,1.0
2024-04-01,6.52,6.54,6.5013,6.52,114827,5.43040305308625,5.4470607311632,5.4148281240843,5.43040305308625,137866.75366104,0.0,1.0
2024-04-02,6.45,6.4887,6.429,6.48,69908,5.37210117981692,5.40433378689582,5.35461061783612,5.39708769693235,83934.8673651316,0.0,1.0
2024-04-03,6.4688,6.5,6.42,6.42,38509,5.38775939720925,5.4137453750093,5.34711466270149,5.34711466270149,46235.7356434722,0.0,1.0
2024-04-04,6.43,6.55,6.42,6.5,72169,5.35544350173997,5.45538957020168,5.34711466270149,5.4137453750093,86649.5314252185,0.0,1.0
2024-04-05,6.51,6.5198,6.44,6.44,55025,5.42207421404777,5.43023647630548,5.36377234077844,5.36377234077844,66065.6302106535,0.0,1.0
2024-04-08,6.51,6.56,6.5001,6.53,30364,5.42207421404777,5.46371840924015,5.41382866339968,5.43873189212473,36456.4615305095,0.0,1.0
2024-04-09,6.49,6.54,6.47,6.52,36707,5.40541653597082,5.4470607311632,5.38875885789387,5.43040305308625,44072.1687985908,0.0,1.0
2024-04-10,6.421,6.45,6.41,6.42,28092,5.34794754660534,5.37210117981692,5.33878582366302,5.34711466270149,33728.590347618,0.0,1.0
2024-04-11,6.48,6.49,6.45,6.46,55590,5.39708769693235,5.40541653597082,5.37210117981692,5.38043001885539,66743.9960637933,0.0,1.0
2024-04-12,6.43,6.45,6.395,6.44,102135,5.35544350173997,5.37210117981692,5.3262925651053,5.36377234077844,122628.135239711,0.0,1.0
2024-04-15,6.33,6.5,6.33,6.47,194727,5.27215511135521,5.4137453750093,5.27215511135521,5.38875885789387,233798.491122761,0.0,1.0
2024-04-16,6.3598,6.37,6.31,6.35,66395,5.29697505168987,5.30547046750911,5.25549743327826,5.28881278943216,79716.9926003878,0.0,1.0
2024-04-17,6.375,6.39,6.3174,6.35,157347,5.30963488702835,5.32212814558606,5.26166077416673,5.28881278943216,188918.286538041,0.0,1.0
2024-04-18,6.23,6.33,6.21,6.33,88487,5.23908962037246,5.32318415681504,5.22227071308394,5.32318415681504,105223.24486612,0.0603,1.0
2024-04-19,6.21,6.25,6.1801,6.22,88658,5.22227071308394,5.25590852766097,5.19712644668761,5.2306801667282,105426.587446071,0.0,1.0
2024-04-22,6.18,6.2,6.12,6.2,107512,5.19704235215117,5.21386125943969,5.14658563028563,5.21386125943969,127846.593308015,0.0,1.0
2024-04-23,6.24,6.24,6.18,6.18,75953,5.24749907401672,5.24749907401672,5.19704235215117,5.19704235215117,90318.5904970947,0.0,1.0
2024-04-24,6.235,6.27,6.2106,6.25,44873,5.24329434719459,5.27272743494949,5.2227752803026,5.25590852766097,53360.1847376158,0.0,1.0
2024-04-25,6.22,6.23,6.17,6.18,38320,5.2306801667282,5.23908962037246,5.18863289850691,5.19704235215117,45567.7641152907,0.0,1.0
2024-04-26,6.31,6.34,6.25,6.25,63589,5.30636524952652,5.33159361045929,5.25590852766097,5.25590852766097,75616.0895701257,0.0,1.0
2024-04-29,6.32,6.36,6.31,6.33,117967,5.31477470317078,5.34841251774781,5.30636524952652,5.32318415681504,140279.02999448,0.0,1.0
2024-04-30,6.29,6.39,6.285,6.35,110236,5.289546342238,5.37364087868058,5.28534161541588,5.34000306410355,131085.804932494,0.0,1.0
2024-05-01,6.28,6.35,6.26,6.26,104118,5.28113688859375,5.34000306410355,5.26431798130523,5.26431798130523,123810.659294254,0.0,1.0
2024-05-02,6.305,6.3387,6.27,6.2971,43007,5.30216052270439,5.33050038148554,5.27272743494949,5.29551705432543,51141.2534265738,0.0,1.0
2024-05-03,6.37,6.39,6.36,6.36,18304,5.35682197139206,5.37364087868058,5.34841251774781,5.34841251774781,21765.9800199969,0.0,1.0
2024-05-06,6.42,6.45,6.37,6.4,55306,5.39886923961335,5.42409760054613,5.35682197139206,5.38205033232484,65766.4603904036,0.0,1.0
2024-05-07,6.46,6.48,6.4252,6.43,46901,5.43250705419038,5.4493259614789,5.40324215550837,5.40727869325761,55771.7563875587,0.0,1.0
2024-05-08,6.45,6.47,6.42,6.42,38273,5.42409760054613,5.44091650783464,5.39886923961335,5.39886923961335,45511.8746342515,0.0,1.0
2024-05-09,6.49,6.49,6.45,6.45,23870,5.45773541512316,5.45773541512316,5.42409760054613,5.42409760054613,28384.7215405007,0.0,1.0
2024-05-10,6.5,6.51,6.47,6.48,44891,5.46614486876741,5.47455432241167,5.44091650783464,5.4493259614789,53381.5892197159,0.0,1.0
2024-05-13,6.495,6.52,6.48,6.51,31589,5.46194014194528,5.48296377605593,5.4493259614789,5.47455432241167,37563.6769477536,0.0,1.0
2024-05-14,6.48,6.51,6.47,6.47,43351,5.4493259614789,5.47455432241167,5.44091650783464,5.44091650783464,51550.3168622642,0.0,1.0
2024-05-15,6.62,6.64,6.51,6.52,69996,5.5670583124985,5.58387721978702,5.47455432241167,5.48296377605593,83234.8960598614,0.0,1.0
2024-05-16,6.61,6.6299,6.57,6.57,69152,5.60935786432912,5.62624534110675,5.57541318738916,5.57541318738916,81487.8870372569,0.0603,1.0
2024-05-17,6.63,6.63,6.56,6.58,97954,5.6263302027991,5.6263302027991,5.56692701815416,5.58389935662415,115427.818238771,0.0,1.0
2024-05-20,6.64,6.6799,6.62,6.63,44733,5.63481637203409,5.66867618728171,5.61784403356411,5.6263302027991,52712.8304436259,0.0,1.0
2024-05-21,6.705,6.71,6.655,6.66,24197,5.68997647206153,5.69421955667903,5.64754562588658,5.65178871050407,28513.4544574345,0.0,1.0
2024-05-22,6.69,6.71,6.67,6.7,111988,5.67724721820905,5.69421955667903,5.66027487973907,5.68573338744404,131965.315443202,0.0,1.0
2024-05-23,6.545,6.72,6.545,6.695,82008,5.55419776430168,5.70270572591402,5.55419776430168,5.68149030282654,96637.2431766451,0.0,1.0
2024-05-24,6.605,6.6395,6.29,6.56,49695,5.60511477971162,5.63439206357234,5.3378004488094,5.56692701815416,58559.9917040214,0.0,1.0
2024-05-28,6.595,6.62,6.58,6.61,81178,5.59662861047663,5.61784403356411,5.58389935662415,5.60935786432912,95659.18113591,0.0,1.0
2024-05-29,6.525,6.62,6.52,6.54,83308,5.5372254258317,5.61784403356411,5.5329823412142,5.54995467968418,98169.1475777966,0.0,1.0
2024-05-30,6.54,6.58,6.51,6.51,54172,5.54995467968418,5.58389935662415,5.52449617197921,5.52449617197921,63835.6347839872,0.0,1.0
2024-05-31,6.56,6.57,6.45,6.56,92992,5.56692701815416,5.57541318738916,5.47357915656926,5.56692701815416,109580.656978375,0.0,1.0
2024-06-03,6.56,6.59,6.5239,6.56,60492,5.56692701815416,5.59238552585914,5.53629194721585,5.56692701815416,71283.0469495857,0.0,1.0
2024-06-04,6.61,6.618,6.5611,6.59,68749,5.60935786432912,5.61614679971711,5.56786049677001,5.59238552585914,81012.9966728999,0.0,1.0
2024-06-05,6.71,6.71,6.6101,6.64,55893,5.69421955667903,5.69421955667903,5.60944272602147,5.63481637203409,65863.6405335117,0.0,1.0
2024-06-06,6.71,6.74,6.7,6.71,22821,5.69421955667903,5.719678064384,5.68573338744404,5.69421955667903,26891.9925682155,0.0,1.0
2024-06-07,6.73,6.7672,6.71,6.71,35709,5.71119189514901,5.74276044470318,5.69421955667903,5.69421955667903,42079.0571236321,0.0,1.0
2024-06-10,6.735,6.765,6.73,6.73,19627,5.71543497976651,5.74089348747148,5.71119189514901,5.71119189514901,23128.2212933862,0.0,1.0
2024-06-11,6.7538,6.76,6.73,6.74,25772,5.73138897792829,5.73665040285399,5.71119189514901,5.719678064384,30369.4155588296,0.0,1.0
2024-06-12,6.81,6.84,6.7775,6.8,27381,5.77908124902894,5.80453975673391,5.75150119901522,5.77059507979395,32265.4418522549,0.0,1.0
2024-06-13,6.795,6.81,6.77,6.7854,56006,5.76635199517645,5.77908124902894,5.74513657208898,5.75820527271086,65996.7983776118,0.0,1.0
2024-06-14,6.805,6.815,6.7504,6.77,30336,5.77483816441145,5.78332433364644,5.72850368038839,5.74513657208898,35747.5783948725,0.0,1.0
2024-06-17,6.82,6.8399,6.71,6.75,48500,5.83873901875093,5.85577580855638,5.74456580877107,5.77881061240011,56650.9307810715,0.0603,1.0
2024-06-18,6.835,6.85,6.8,6.81,58716,5.85158082011182,5.86442262147271,5.82161661693641,5.83017781784367,68583.8361183792,0.0,1.0
2024-06-20,6.9,6.9,6.85,6.85,69166,5.907228626009,5.907228626009,5.86442262147271,5.86442262147271,80790.0675959504,0.0,1.0
2024-06-21,6.91,6.92,6.87,6.89,67999,5.91578982691626,5.92435102782352,5.88154502328723,5.89866742510174,79426.9410759192,0.0,1.0
2024-06-24,6.915,6.93,6.88,6.88,97395,5.92007042736989,5.93291222873078,5.89010622419449,5.89010622419449,113763.245431391,0.0,1.0
2024-06-25,6.885,6.91,6.88,6.91,71320,5.89438682464812,5.91578982691626,5.89010622419449,5.91578982691626,83306.0697588869,0.0,1.0
2024-06-26,6.8899,6.92,6.8705,6.92,91083,5.89858181309267,5.92435102782352,5.88197308333259,5.92435102782352,106390.448006852,0.0,1.0
2024-06-27,6.995,6.995,6.89,6.89,49731,5.98856003462797,5.98856003462797,5.89866742510174,5.89866742510174,58088.813168525,0.0,1.0
2024-06-28,6.975,7.0133,6.945,7.01,81377,5.97143763281345,6.00422703228825,5.94575403009167,6.00140183598886,95053.253488067,0.0,1.0
2024-07-01,6.945,6.951,6.91,6.95,172685,5.94575403009167,5.95089075063603,5.91578982691626,5.9500346305453,201706.515091326,0.0,1.0
2024-07-02,7.005,7.009,6.96,6.96,53029,5.99712123553523,6.00054571589813,5.95859583145256,5.95859583145256,61941.0764616379,0.0,1.0
2024-07-03,7.085,7.085,7.012,7.03,17940,6.0656108427933,6.0656108427933,6.00311407617031,6.01852423780338,20955.0040868541,0.0,1.0
2024-07-05,7.11,7.12,7.09,7.1,63721,6.08701384506145,6.09557504596871,6.06989144324693,6.07845264415419,74429.9785629001,0.0,1.0
2024-07-08,7.17,7.1999,7.13,7.13,112733,6.13838105050501,6.16397904121771,6.10413624687597,6.10413624687597,131678.956283351,0.0,1.0
2024-07-09,7.185,7.2,7.15,7.19,182489,6.1512228518659,6.16406465322679,6.12125864869049,6.15550345231953,213158.179532102,0.0,1.0
2024-07-10,7.29,7.295,7.2,7.23,105592,6.24111546139212,6.24539606184575,6.16406465322679,6.18974825594857,123337.836763606,0.0,1.0
2024-07-11,7.23,7.3,7.21,7.3,90818,6.18974825594857,6.24967666229938,6.17262585413405,6.24967666229938,106080.911993306,0.0,1.0
2024-07-12,7.19,7.2791,7.173,7.24,70207,6.15550345231953,6.23178375240321,6.14094941077719,6.19830945685582,82006.0185019935,0.0,1.0
2024-07-15,7.185,7.21,7.16,7.21,86904,6.1512228518659,6.17262585413405,6.12981984959775,6.17262585413405,101509.123476252,0.0,1.0
2024-07-16,7.175,7.19,7.15,7.19,74222,6.14266165095864,6.15550345231953,6.12125864869049,6.15550345231953,86695.7811223234,0.0,1.0
2024-07-17,7.03,7.1768,7.02,7.1,59333,6.01852423780338,6.14420266712195,6.00996303689612,6.07845264415419,69304.5294027487,0.0,1.0
2024-07-18,6.9,7.07,6.87,7.04,54879,5.907228626009,6.05276904143241,5.88154502328723,6.02708543871064,64101.988254318,0.0,1.0
2024-07-19,6.825,6.9,6.79,6.84,94393,5.89464366067533,5.9594199646388,5.86441471882572,5.90759892146803,109291.122938921,0.0603,1.0
2024-07-22,6.92,6.93,6.825,6.89,100589,5.97669364569572,5.98533048622418,5.89464366067533,5.95078312411033,116465.042591115,0.0,1.0
2024-07-23,6.95,7.079,6.86,6.86,105899,6.00260416728111,6.11401941009827,5.92487260252495,5.92487260252495,122613.124152308,0.0,1.0
2024-07-24,6.75,6.99,6.75,6.93,106051,5.82986735671187,6.03715152939496,5.82986735671187,5.98533048622418,122789.114434286,0.0,1.0
2024-07-25,6.78,6.82,6.74,6.75,99095,5.85577787829725,5.8903252404111,5.82123051618341,5.82986735671187,114735.243372203,0.0,1.0
2024-07-26,6.785,6.79,6.73,6.79,68491,5.86009629856148,5.86441471882572,5.81259367565494,5.86441471882572,79300.9894929672,0.0,1.0
2024-07-29,6.805,6.8499,6.75,6.82,99483,5.87736997961841,5.9161493935912,5.82986735671187,5.8903252404111,115184.481723567,0.0,1.0
2024-07-30,6.79,6.86,6.76,6.84,51321,5.86441471882572,5.92487260252495,5.83850419724033,5.90759892146803,59421.0346143079,0.0,1.0
2024-07-31,6.92,6.9299,6.81,6.9,71079,5.97669364569572,5.9852441178189,5.88168839988264,5.9594199646388,82297.4556097971,0.0,1.0
2024-08-01,6.75,6.97,6.73,6.97,109922,5.82986735671187,6.01987784833803,5.81259367565494,6.01987784833803,127271.077470703,0.0,1.0
2024-08-02,6.59,6.73,6.52,6.69,143304,5.69167790825647,5.81259367565494,5.63122002455724,5.7780463135411,165921.785319242,0.0,1.0
2024-08-05,6.32,6.43,6.19,6.31,149444,5.458483213988,5.55348845980108,5.34620428711799,5.44984637345954,173030.866446496,0.0,1.0
2024-08-06,6.46,6.47,6.32,6.32,176125,5.57939898138647,5.58803582191493,5.458483213988,5.458483213988,203922.950087586,0.0,1.0
2024-08-07,6.42,6.59,6.41,6.57,87691,5.54485161927262,5.69167790825647,5.53621477874416,5.67440422719955,101531.34090067,0.0,1.0
2024-08-08,6.535,6.55,6.4217,6.48,77875,5.64417528534993,5.65713054614263,5.54631988216246,5.59667266244339,90166.0737434819,0.0,1.0
2024-08-09,6.58,6.6,6.502,6.52,79517,5.68304106772801,5.70031474878494,5.61567371160601,5.63122002455724,92067.2319211615,0.0,1.0
2024-08-12,6.64,6.64,6.565,6.62,55909,5.73486211089878,5.73486211089878,5.67008580693532,5.71758842984186,64733.162336107,0.0,1.0
2024-08-13,6.695,6.7199,6.665,6.69,46119,5.78236473380533,5.8038704667212,5.75645421221994,5.7780463135411,53397.9987797835,0.0,1.0
2024-08-14,6.71,6.73,6.71,6.71,46070,5.79531999459802,5.81259367565494,5.79531999459802,5.79531999459802,53341.2650704618,0.0,1.0
2024-08-15,6.8154,6.822,6.71,6.77,72415,5.88635229376801,5.89205260851679,5.79531999459802,5.84714103776879,83844.3175619164,0.0,1.0
2024-08-16,6.79,6.8,6.7117,6.73,74566,5.91649486721234,5.92520840899027,5.84826783509117,5.86421361654478,85574.8464865235,0.0603,1.0
2024-08-19,6.815,6.815,6.72,6.77,92805,5.93827872165716,5.93827872165716,5.85550007476685,5.89906778365649,106506.63342786,0.0,1.0
2024-08-20,6.79,6.85,6.78,6.81,61748,5.91649486721234,5.9687761178799,5.90778132543442,5.9339219507682,70864.4103324551,0.0,1.0
2024-08-21,6.815,6.83,6.79,6.795,35213,5.93827872165716,5.95134903432405,5.91649486721234,5.9208516381013,40411.8106017481,0.0,1.0
2024-08-22,6.775,6.85,6.75,6.85,79630,5.90342455454545,5.9687761178799,5.88164070010063,5.9687761178799,91386.4901660524,0.0,1.0
2024-08-23,6.82,6.83,6.77,6.82,74284,5.94263549254612,5.95134903432405,5.89906778365649,5.94263549254612,85251.2123005781,0.0,1.0
2024-08-26,6.7656,6.8178,6.73,6.8,111202,5.8952338252742,5.94071851335498,5.86421361654478,5.92520840899027,127619.747324442,0.0,1.0
2024-08-27,6.75,6.77,6.72,6.77,37850,5.88164070010063,5.89906778365649,5.85550007476685,5.89906778365649,43438.1345320242,0.0,1.0
2024-08-28,6.74,6.755,6.705,6.75,63225,5.87292715832271,5.8859974709896,5.84242976209996,5.88164070010063,72559.4730723177,0.0,1.0
2024-08-29,6.765,6.795,6.755,6.79,86427,5.89471101276752,5.9208516381013,5.8859974709896,5.91649486721234,99186.9921585007,0.0,1.0
2024-08-30,6.79,6.82,6.74,6.82,61761,5.91649486721234,5.94263549254612,5.87292715832271,5.94263549254612,70879.3296388994,0.0,1.0
2024-09-03,6.71,6.8105,6.6801,6.79,125484,5.84678653298893,5.93435762785709,5.82073304307293,5.91649486721234,144010.326911929,0.0,1.0
2024-09-04,6.74,6.77,6.69,6.69,83789,5.87292715832271,5.89906778365649,5.82935944943307,5.82935944943307,96159.5205892674,0.0,1.0
2024-09-05,6.65,6.75,6.635,6.74,51963,5.79450528232137,5.88164070010063,5.78143496965447,5.87292715832271,59634.763135735,0.0,1.0
2024-09-06,6.615,6.7,6.609,6.64,48136,5.76400788609862,5.838072991211,5.75877976103187,5.78579174054344,55242.748846328,0.0,1.0
2024-09-09,6.61,6.66,6.585,6.66,53197,5.75965111520966,5.80321882409929,5.73786726076484,5.80321882409929,61050.9496089851,0.0,1.0
2024-09-10,6.63,6.645,6.58,6.62,59584,5.77707819876551,5.7901485114324,5.73351048987588,5.76836465698759,68380.9196289598,0.0,1.0
2024-09-11,6.67,6.68,6.5201,6.65,82173,5.81193236587722,5.82064590765515,5.6813163746261,5.79450528232137,94304.9360343466,0.0,1.0
2024-09-12,6.69,6.71,6.64,6.67,20166,5.82935944943307,5.84678653298893,5.78579174054344,5.81193236587722,23143.287211963,0.0,1.0
2024-09-13,6.77,6.7802,6.695,6.72,65145,5.89906778365649,5.90795559626997,5.83371622032204,5.85550007476685,74762.9398702434,0.0,1.0
2024-09-16,6.79,6.795,6.75,6.78,67308,5.91649486721234,5.9208516381013,5.88164070010063,5.90778132543442,77245.2829347815,0.0,1.0
2024-09-17,6.74,6.79,6.73,6.78,28136,5.92546981524361,5.96942730645461,5.91667831700141,5.96063580821241,32003.6462783337,0.0603,1.0
2024-09-18,6.72,6.764,6.7,6.75,65927,5.9078868187592,5.94656941102489,5.8903038222748,5.93426131348581,74989.4934671492,0.0,1.0
2024-09-19,6.82,6.8487,6.8,6.8,42422,5.99580180118122,6.02103340113633,5.97821880469681,5.97821880469681,48253.43625318,0.0,1.0
2024-09-20,6.77,6.81,6.75,6.78,85061,5.95184430997021,5.98701030293901,5.93426131348581,5.96063580821241,96753.7018794906,0.0,1.0
2024-09-23,6.83,6.83,6.8,6.81,71111,6.00459329942342,6.00459329942342,5.97821880469681,5.98701030293901,80886.0993211043,0.0,1.0
2024-09-24,6.8891,6.89,6.8399,6.87,64913,6.05655105403483,6.05734228887663,6.0132968826832,6.03975929239222,73836.106442475,0.0,1.0
2024-09-25,6.885,6.9,6.8613,6.89,46129,6.05294653975552,6.06613378711883,6.03211068892151,6.05734228887663,52470.0099222796,0.0,1.0
2024-09-26,6.952,6.97,6.91,6.97,91482,6.11184957797827,6.12767427481423,6.07492528536103,6.12767427481423,104057.348906544,0.0,1.0
2024-09-27,6.93,6.97,6.93,6.96,63792,6.09250828184543,6.12767427481423,6.09250828184543,6.11888277657203,72561.0109250592,0.0,1.0
2024-09-30,6.9392,6.94,6.9101,6.94,41613,6.10059646022825,6.10129978008763,6.07501320034345,6.10129978008763,47333.2290510486,0.0,1.0
2024-10-01,6.9,6.94,6.88,6.92,100121,6.06613378711883,6.10129978008763,6.04855079063442,6.08371678360323,113883.887867254,0.0,1.0
2024-10-02,6.905,6.9297,6.8901,6.92,38631,6.07052953623993,6.09224453689816,6.05743020385905,6.08371678360323,43941.3157299655,0.0,1.0
2024-10-03,6.8909,6.9096,6.88,6.89,14573,6.05813352371842,6.07457362543134,6.04855079063442,6.05734228887663,16576.241726406,0.0,1.0
2024-10-04,6.93,7.24,6.9198,6.97,190714,6.09250828184543,6.36504472735367,6.08354095363838,6.12767427481423,216930.032567747,0.0,1.0
2024-10-07,6.955,6.98,6.902,6.96,98719,6.11448702745093,6.13646577305644,6.06789208676727,6.11888277657203,112289.165373572,0.0,1.0
2024-10-08,6.935,7.0,6.89,7.0,105890,6.09690403096653,6.15404876954084,6.05734228887663,6.15404876954084,120445.909312367,0.0,1.0
2024-10-09,6.96,6.988,6.89,6.89,51916,6.11888277657203,6.1434989716502,6.05734228887663,6.05734228887663,59052.5056932747,0.0,1.0
2024-10-10,7.0,7.04,6.9,6.93,77216,6.15404876954084,6.18921476250964,6.06613378711883,6.09250828184543,87830.3081826776,0.0,1.0
2024-10-11,7.04,7.075,6.98,6.98,53227,6.18921476250964,6.21998500635735,6.13646577305644,6.13646577305644,60543.7190949983,0.0,1.0
2024-10-14,7.115,7.12,7.0489,7.07,44892,6.25515099932615,6.25954674844725,6.1970391959452,6.21558925723625,51062.9687491811,0.0,1.0
2024-10-15,7.1,7.15,7.095,7.12,107673,6.24196375196285,6.28592124317386,6.23756800284175,6.25954674844725,122474.005037213,0.0,1.0
2024-10-16,7.03,7.1899,6.97,7.1,71857,6.18042326426744,6.32099932116024,6.12767427481423,6.24196375196285,81734.6463826496,0.0,1.0
2024-10-17,7.01,7.07,6.995,7.07,124314,6.16284026778304,6.21558925723625,6.14965302041974,6.21558925723625,141402.519314927,0.0,1.0
2024-10-18,6.9851,7.0399,6.95,7.0,47400,6.19396217156043,6.24255548117683,6.16283762470759,6.20717458603642,53454.2722137078,0.0603,1.0
2024-10-21,6.94,7.0,6.94,6.98,58142,6.15397023244183,6.20717458603642,6.15397023244183,6.18943980150489,65568.3184609577,0.0,1.0
2024-10-22,6.945,6.9673,6.9134,6.95,53872,6.15840392857471,6.17817821332737,6.13038296901489,6.16283762470759,60752.9230526765,0.0,1.0
2024-10-23,6.905,6.94,6.9,6.94,61177,6.12293435951164,6.15397023244183,6.11850066337876,6.15397023244183,68990.9707008018,0.0,1.0
2024-10-24,6.84,6.9391,6.78,6.93,184526,6.06529630978416,6.15317216713791,6.01209195618956,6.14510284017606,208095.000727988,0.0,1.0
2024-10-25,6.815,6.91,6.78,6.87,241058,6.04312782911975,6.12736805564453,6.01209195618956,6.09189848658146,271847.678297299,0.0,1.0
2024-10-28,6.85,6.86,6.81,6.81,82478,6.07416370204993,6.08303109431569,6.03869413298686,6.03869413298686,93012.6891063753,0.0,1.0
2024-10-29,6.825,6.87,6.81,6.87,253327,6.05199522138551,6.09189848658146,6.03869413298686,6.09189848658146,285683.764073459,0.0,1.0
2024-10-30,6.85,6.85,6.78,6.79,51348,6.07416370204993,6.07416370204993,6.01209195618956,6.02095934845533,57906.5394436596,0.0,1.0
2024-10-31,6.755,6.9,6.75,6.9,68869,5.98992347552515,6.11850066337876,5.98548977939226,6.11850066337876,77665.4487992794,0.0,1.0
2024-11-01,6.765,6.82,6.755,6.77,89039,5.99879086779091,6.04756152525263,5.98992347552515,6.0032245639238,100411.707671653,0.0,1.0
2024-11-04,6.755,6.761,6.73,6.75,140628,5.98992347552515,5.99524391088461,5.96775499486073,5.98548977939226,158590.029385428,0.0,1.0
2024-11-05,6.83,6.83,6.78,6.79,33495,6.05642891751839,6.05642891751839,6.01209195618956,6.02095934845533,37773.2246370917,0.0,1.0
2024-11-06,6.94,6.98,6.920535,6.93,148607,6.15397023244183,6.18943980150489,6.13670985339651,6.14510284017606,167588.165208069,0.0,1.0
2024-11-07,6.985,7.0,6.94,6.99,39923,6.19387349763777,6.20717458603642,6.15397023244183,6.19830719377066,45022.2554765371,0.0,1.0
2024-11-08,7.06,7.0689,6.97,6.97,67353,6.26037893963102,6.26827091874755,6.18057240923912,6.18057240923912,75955.8142702503,0.0,1.0
2024-11-11,7.04,7.08,7.03,7.08,55862,6.24264415509949,6.27811372416255,6.23377676283372,6.27811372416255,62997.1003038427,0.0,1.0
2024-11-12,6.9701,7.08,6.97,7.07,148743,6.18066108316178,6.27811372416255,6.18057240923912,6.26924633189679,167741.536115687,0.0,1.0
2024-11-13,6.87,6.9888,6.83,6.97,194080,6.09189848658146,6.19724310669876,6.05642891751839,6.18057240923912,218869.30698811,0.0,1.0
2024-11-14,6.86,6.925,6.85,6.87,153749,6.08303109431569,6.14066914404317,6.07416370204993,6.09189848658146,173386.938788721,0.0,1.0
2024-11-15,6.705,6.897412,6.69,6.77,68829,5.99905688955889,6.17121058593977,5.9856361806337,6.05721329490137,76928.4995118514,0.0603,1.0
2024-11-18,6.78,6.78,6.66,6.71,69268,6.06616043418482,6.06616043418482,5.95879476278332,6.00353045920061,77419.1591362207,0.0,1.0
2024-11-19,6.775,6.79,6.73,6.74,105430,6.06168686454309,6.07510757346828,6.02142473776753,6.03037187705099,117836.547146327,0.0,1.0
2024-11-20,6.785,6.815,6.75,6.79,91094,6.07063400382655,6.09747542167693,6.03931901633445,6.07510757346828,101813.548570117,0.0,1.0
2024-11-21,6.815,6.82,6.735,6.82,173204,6.09747542167693,6.10194899131866,6.02589830740926,6.10194899131866,193585.898813737,0.0,1.0
2024-11-22,6.81,6.84,6.79,6.84,81381,6.0930018520352,6.11984326988557,6.07510757346828,6.11984326988557,90957.56467149,0.0,1.0
2024-11-25,6.82,6.86,6.8,6.83,116519,6.10194899131866,6.13773754845249,6.08405471275174,6.11089613060212,130230.452783295,0.0,1.0
2024-11-26,6.88,6.88,6.8,6.86,41592,6.15563182701941,6.15563182701941,6.08405471275174,6.13773754845249,46486.3669630087,0.0,1.0
2024-11-27,6.85,6.91,6.82,6.91,56566,6.12879040916903,6.18247324486978,6.10194899131866,6.18247324486978,63222.442624292,0.0,1.0
2024-11-29,6.86,6.9,6.83,6.9,28677,6.13773754845249,6.17352610558633,6.11089613060212,6.17352610558633,32051.5855308281,0.0,1.0
2024-12-02,6.89,6.9,6.84,6.85,91733,6.16457896630287,6.17352610558633,6.11984326988557,6.12879040916903,102527.743330873,0.0,1.0
2024-12-03,6.88,6.885,6.84,6.88,46551,6.15563182701941,6.16010539666114,6.11984326988557,6.15563182701941,52028.9206697206,0.0,1.0
2024-12-04,6.935,6.94,6.9,6.93,75713,6.20484109307843,6.20931466272016,6.17352610558633,6.2003675234367,84622.5789062867,0.0,1.0
2024-12-05,6.92,6.9699,6.86,6.95,105772,6.19142038415324,6.2360666091777,6.13773754845249,6.21826180200362,118218.792229548,0.0,1.0
2024-12-06,6.96,6.9688,6.93,6.96,48539,6.22720894128708,6.23508242385652,6.2003675234367,6.22720894128708,54250.8599254058,0.0,1.0
2024-12-09,6.925,6.97,6.91,6.97,81588,6.19589395379497,6.23615608057053,6.18247324486978,6.23615608057053,91188.9235376504,0.0,1.0
2024-12-10,6.85,6.91,6.84,6.91,124816,6.12879040916903,6.18247324486978,6.11984326988557,6.18247324486978,139503.807916304,0.0,1.0
2024-12-11,6.885,6.95,6.86,6.88,49770,6.16010539666114,6.21826180200362,6.13773754845249,6.15563182701941,55626.7186898669,0.0,1.0
2024-12-12,6.88,6.9128,6.86,6.9,98316,6.15563182701941,6.18497844386915,6.13773754845249,6.17352610558633,109885.402345046,0.0,1.0
2024-12-13,6.905,6.92,6.88,6.92,50200,6.17799967522805,6.19142038415324,6.15563182701941,6.19142038415324,56107.3192330987,0.0,1.0
2024-12-16,6.855,6.8803,6.84,6.86,51668,6.18721522869002,6.21005061093449,6.17367646451345,6.19172815008221,57244.5158134557,0.0603,1.0
2024-12-17,6.815,6.835,6.79,6.82,72873,6.15111185755251,6.16916354312126,6.12854725059157,6.1556247789447,80738.1667739019,0.0,1.0
2024-12-18,6.64,6.7989,6.635,6.78,126687,5.99315960882593,6.13658025066967,5.98864668743374,6.11952140780719,140360.299892763,0.0,1.0
2024-12-19,6.57,6.6901,6.56,6.66,190313,5.92997870933529,6.03837908117565,5.92095286655091,6.01121129439468,210853.440001668,0.0,1.0
2024-12-20,6.655,6.69,6.52,6.53,71698,6.00669837300249,6.03828882274781,5.88484949541341,5.89387533819778,79436.3492837569,0.0,1.0
2024-12-23,6.66,6.685,6.56,6.67,50364,6.01121129439468,6.03377590135562,5.92095286655091,6.02023713717905,55799.7753818395,0.0,1.0
2024-12-24,6.705,6.725,6.661,6.72,51226,6.05182758692437,6.06987927249312,6.01211387867311,6.06536635110094,56754.8108512055,0.0,1.0
2024-12-26,6.715,6.74,6.68,6.71,154618,6.06085342970875,6.08341803666969,6.02926297996343,6.05634050831656,171305.886545732,0.0,1.0
2024-12-27,6.69,6.72,6.64,6.72,202627,6.03828882274781,6.06536635110094,5.99315960882593,6.06536635110094,224496.487298388,0.0,1.0
2024-12-30,6.645,6.65,6.5701,6.62,97548,5.99767253021811,6.0021854516103,5.93006896776313,5.97510792325717,108076.334066946,0.0,1.0
2024-12-31,6.66,6.695,6.635,6.65,162137,6.01121129439468,6.04280174414,5.98864668743374,6.0021854516103,179636.410552881,0.0,1.0
2025-01-02,6.6199,6.71,6.595,6.71,35233,5.97501766482933,6.05634050831656,5.95254331629623,6.05634050831656,39035.6898981088,0.0,1.0
2025-01-03,6.765,6.77,6.68,6.68,60651,6.10598264363063,6.11049556502282,6.02926297996343,6.02926297996343,67197.0490168364,0.0,1.0
2025-01-06,6.775,6.84,6.765,6.82,42423,6.11500848641501,6.17367646451345,6.10598264363063,6.1556247789447,47001.7050080172,0.0,1.0
2025-01-07,6.735,6.83,6.73,6.8,29775,6.0789051152775,6.16465062172908,6.07439219388531,6.13757309337595,32988.6091651631,0.0,1.0
2025-01-08,6.78,6.78,6.72,6.77,42020,6.11952140780719,6.11952140780719,6.06536635110094,6.11049556502282,46555.209307142,0.0,1.0
2025-01-10,6.72,6.76,6.675,6.72,57271,6.06536635110094,6.10146972223844,6.02475005857124,6.06536635110094,63452.2463643343,0.0,1.0
2025-01-13,6.75,6.75,6.68,6.68,47663,6.09244387945407,6.09244387945407,6.02926297996343,6.02926297996343,52807.2570491743,0.0,1.0
2025-01-14,6.74,6.77,6.715,6.75,66771,6.08341803666969,6.11049556502282,6.06085342970875,6.09244387945407,73977.5792633787,0.0,1.0
2025-01-15,6.83,6.88,6.76,6.76,58865,6.16465062172908,6.20977983565096,6.10146972223844,6.10146972223844,65218.2864318161,0.0,1.0
2025-01-16,6.9,6.9,6.87,6.87,86633,6.22783152121971,6.22783152121971,6.20075399286658,6.20075399286658,95983.2805308337,0.0,1.0
2025-01-17,6.8992,6.93,6.88,6.88,44747,6.28577743189541,6.3138389382878,6.26828454479366,6.26828454479366,49113.8138034438,0.065,1.0
2025-01-21,6.92,6.93,6.88,6.93,32748,6.30472805958897,6.3138389382878,6.26828454479366,6.3138389382878,35943.8437087442,0.0,1.0
2025-01-22,7.005,7.03,6.96,6.96,181837,6.38217052852901,6.40494772527608,6.34117157438428,6.34117157438428,199582.286199674,0.0,1.0
2025-01-23,7.015,7.02,6.98,6.98,30129,6.39128140722784,6.39583684657725,6.35939333178194,6.35939333178194,33069.2581867825,0.0,1.0
2025-01-24,7.015,7.03,7.01,7.01,31339,6.39128140722784,6.40494772527608,6.38672596787842,6.38672596787842,34397.3408448862,0.0,1.0
2025-01-27,6.925,6.99,6.91,6.98,59669,6.30928349893838,6.36850421048077,6.29561718089014,6.35939333178194,65492.0364680914,0.0,1.0
2025-01-28,6.91,6.95,6.85,6.88,94125,6.29561718089014,6.33206069568546,6.24095190869717,6.26828454479366,103310.562143812,0.0,1.0
2025-01-29,6.89,6.94,6.83,6.94,61344,6.27739542349249,6.32294981698663,6.22273015129952,6.32294981698663,67330.4979989374,0.0,1.0
2025-01-30,6.91,6.94,6.89,6.93,42615,6.29561718089014,6.32294981698663,6.27739542349249,6.3138389382878,46773.7541116445,0.0,1.0
2025-01-31,6.87,6.95,6.86,6.91,44327,6.25917366609483,6.33206069568546,6.250062787396,6.29561718089014,48652.8264345152,0.0,1.0
2025-02-03,6.795,6.829,6.74,6.77,66283,6.19084207585362,6.22181906342964,6.14073224301007,6.16806487910655,72751.4899397426,0.0,1.0
2025-02-04,6.85,6.8651,6.76,6.76,22533,6.24095190869717,6.25470933553241,6.15895400040772,6.15895400040772,24731.9723430174,0.0,1.0
2025-02-05,6.92,6.92,6.85,6.88,39485,6.30472805958897,6.30472805958897,6.24095190869717,6.26828454479366,43338.3006241531,0.0,1.0
2025-02-06,6.89,6.91,6.87,6.88,52356,6.27739542349249,6.29561718089014,6.25917366609483,6.26828454479366,57465.3683038662,0.0,1.0
2025-02-07,6.87,6.93,6.86,6.93,36348,6.25917366609483,6.3138389382878,6.250062787396,6.3138389382878,39895.1640138462,0.0,1.0
2025-02-10,6.91,6.91,6.881,6.9,21599,6.29561718089014,6.29561718089014,6.26919563266354,6.28650630219131,23706.8242416381,0.0,1.0
2025-02-11,6.89,6.9189,6.885,6.89,22544,6.27739542349249,6.3037258629321,6.27283998414307,6.27739542349249,24744.0458217274,0.0,1.0
2025-02-12,6.9,6.9,6.8649,6.88,27077,6.28650630219131,6.28650630219131,6.25452711795843,6.26828454479366,29719.416639235,0.0,1.0
2025-02-13,6.9,6.9157,6.89,6.89,32334,6.28650630219131,6.30081038174847,6.27739542349249,6.27739542349249,35489.4418736575,0.0,1.0
2025-02-14,6.93,6.94,6.87,6.87,84052,6.3138389382878,6.32294981698663,6.25917366609483,6.25917366609483,92254.5484123417,0.0,1.0
2025-02-18,6.91,6.92,6.86,6.86,108474,6.35483789243253,6.36403447404241,6.30885498438309,6.30885498438309,117950.347859004,0.065,1.0
2025-02-19,6.95,6.955,6.87,6.91,159954,6.39162421887208,6.39622250967702,6.31805156599297,6.35483789243253,173927.668763383,0.0,1.0
2025-02-20,6.92,6.97,6.87,6.95,101105,6.36403447404241,6.41001738209185,6.31805156599297,6.39162421887208,109937.58799606,0.0,1.0
2025-02-21,6.8,6.92,6.775,6.92,94501,6.25367549472376,6.36403447404241,6.23068404069904,6.36403447404241,102756.658950751,0.0,1.0
2025-02-24,6.73,6.85,6.71,6.79,63018,6.18929942345454,6.2996584027732,6.17090626023477,6.24447891311387,68523.286883297,0.0,1.0
2025-02-25,6.685,6.74,6.67,6.74,70432,6.14791480621005,6.19849600506443,6.13411993379522,6.19849600506443,76584.9779708078,0.0,1.0
2025-02-26,6.71,6.74,6.69,6.72,53224,6.17090626023477,6.19849600506443,6.15251309701499,6.18010284184466,57873.6776964771,0.0,1.0
2025-02-27,6.63,6.74,6.61,6.74,42108,6.09733360735567,6.19849600506443,6.07894044413589,6.19849600506443,45786.5778679403,0.0,1.0
2025-02-28,6.655,6.6795,6.62,6.63,44166,6.12032506138038,6.14285668632461,6.08813702574578,6.09733360735567,48024.3658714605,0.0,1.0
2025-03-03,6.59,6.7485,6.58,6.69,56124,6.06054728091611,6.20631309943284,6.05135069930623,6.15251309701499,61027.0232796687,0.0,1.0
2025-03-04,6.51,6.6,6.46,6.57,45924,5.98697462803701,6.069743862526,5.94099171998757,6.04215411769634,49935.945711202,0.0,1.0
2025-03-05,6.54,6.5902,6.48,6.48,128888,6.01456437286667,6.06073121254831,5.95938488320735,5.95938488320735,140147.726043581,0.0,1.0
2025-03-06,6.49,6.5396,6.47,6.5,56268,5.96858146481723,6.01419650960228,5.95018830159746,5.97777804642712,61183.6031982823,0.0,1.0
2025-03-07,6.49,6.49,6.4,6.48,65024,5.96858146481723,5.96858146481723,5.88581223032824,5.95938488320735,70704.5321384288,0.0,1.0
2025-03-10,6.28,6.43,6.28,6.37,53780,5.77545325100959,5.91340197515791,5.77545325100959,5.85822248549858,58478.2501600132,0.0,1.0
2025-03-11,6.29,6.3,6.225,6.28,74636,5.78464983261948,5.79384641422936,5.72487205215521,5.77545325100959,81156.2417058895,0.0,1.0
2025-03-12,6.34,6.375,6.2717,6.35,42977,5.83063274066892,5.86282077630352,5.76782008827338,5.8398293222788,46731.4941823519,0.0,1.0
2025-03-13,6.24,6.33,6.21,6.33,39038,5.73866692457004,5.82143615905903,5.71107717974037,5.82143615905903,42448.3809919411,0.0,1.0
2025-03-14,6.32,6.335,6.22,6.22,40756,5.81223957744914,5.82603444986397,5.72027376135026,5.72027376135026,44316.4664098456,0.0,1.0
2025-03-17,6.43,6.45,6.34,6.34,51740,5.91340197515791,5.93179513837768,5.83063274066892,5.83063274066892,56260.0346463198,0.0,1.0
2025-03-18,6.38,6.38,6.32,6.36,53959,5.92719684757274,5.92719684757274,5.87145518442942,5.90861629319163,58081.15182491,0.065,1.0
2025-03-19,6.42,6.45,6.36,6.36,62655,5.96435795633495,5.99222878790661,5.90861629319163,5.90861629319163,67441.4753347863,0.0,1.0
2025-03-20,6.435,6.4601,6.39,6.39,7414,5.97829337212078,6.00161196786907,5.93648712476329,5.93648712476329,7980.38621230717,0.0,1.0
2025-03-21,6.42,6.4235,6.38,6.41,12712,5.96435795633495,5.96760955335164,5.92719684757274,5.9550676791444,13683.1224077217,0.0,1.0
2025-03-24,6.4808,6.49,6.41,6.47,22603,6.02084284165351,6.02938989666882,5.9550676791444,6.01080934228772,24329.7369243025,0.0,1.0
2025-03-25,6.5,6.53,6.5,6.5,33848,6.03868017385938,6.06655100543103,6.03868017385938,6.03868017385938,36433.7891170991,0.0,1.0
2025-03-26,6.41,6.49,6.4,6.48,82379,5.9550676791444,6.02938989666882,5.94577740195385,6.02009961947827,88672.2735073715,0.0,1.0
2025-03-27,6.385,6.45,6.375448,6.4,28629,5.93184198616802,5.99222878790661,5.9229679133956,5.94577740195385,30816.0880593663,0.0,1.0
2025-03-28,6.31,6.4,6.29,6.4,43985,5.86216490723887,5.94577740195385,5.84358435285776,5.94577740195385,47345.1965940559,0.0,1.0
2025-03-31,6.29,6.31,6.22,6.26,68454,5.84358435285776,5.86216490723887,5.77855241252389,5.81571352128611,73683.4849982837,0.0,1.0
2025-04-01,6.305,6.34,6.265,6.27,48749,5.85751976864359,5.89003573881053,5.82035865988138,5.82500379847666,52473.138314508,0.0,1.0
2025-04-02,6.36,6.37,6.27,6.27,42053,5.90861629319163,5.91790657038219,5.82500379847666,5.82500379847666,45265.6031003714,0.0,1.0
2025-04-03,6.12,6.2501,6.1,6.14,85886,5.68564964061837,5.80651614686746,5.66706908623726,5.70423019499947,92447.187783951,0.0,1.0
2025-04-04,5.74,6.05,5.7,5.93,111917,5.33261910737736,5.62061770028449,5.29545799861514,5.50913437399786,120466.803847151,0.0,1.0
2025-04-07,5.56,5.62,5.3301,5.5,192736,5.1653941179474,5.22113578109072,4.95181064533659,5.10965245480409,207459.902483846,0.0,1.0
2025-04-08,5.59,5.84,5.58,5.72,72552,5.19326494951906,5.42552187928288,5.18397467232851,5.31403855299625,78094.5482162543,0.0,1.0
2025-04-09,6.0682,6.08,5.55,5.55,64752,5.6375260047713,5.64848853185615,5.15610384075685,5.15610384075685,69698.6738628694,0.0,1.0
2025-04-10,5.89,6.0,5.83,5.89,51521,5.47197326523565,5.57416631433173,5.41623160209233,5.47197326523565,55456.9028924032,0.0,1.0
2025-04-11,6.0,6.04,5.89,5.89,42185,5.57416631433173,5.61132742309394,5.47197326523565,5.47197326523565,45407.6871278902,0.0,1.0
2025-04-14,6.01,6.1198,5.9908,6.09,42831,5.58345659152228,5.68546383507455,5.56561925931642,5.65777880904671,46103.0377474141,0.0,1.0
2025-04-15,6.03,6.07,6.012344,6.02,45243,5.60203714590339,5.6391982546656,5.58563423249575,5.59274686871284,48699.3004320762,0.0,1.0
2025-04-16,5.91,6.03,5.87,6.03,27890,5.49055381961676,5.60203714590339,5.45339271085454,5.60203714590339,30020.6327840905,0.0,1.0
2025-04-17,5.95,5.9724,5.86,5.89,117293,5.58810173011756,5.60913928957212,5.50357582159477,5.5317511244357,124889.163387746,0.065,1.0
2025-04-21,5.79,5.8999,5.71,5.8601,32301,5.43783344829927,5.54104897437321,5.36269930739013,5.50366973927091,34392.8867586949,0.0,1.0
2025-04-22,5.96,5.96,5.84,5.84,199160,5.5974934977312,5.5974934977312,5.48479228636749,5.48479228636749,212058.057857703,0.0,1.0
2025-04-23,6.03,6.159,6.03,6.06,24640,5.6632358710267,5.7843896732427,5.6632358710267,5.69141117386763,26235.7428480308,0.0,1.0
2025-04-24,6.16,6.178,6.0628,6.07,62916,5.78532885000406,5.80223403170862,5.69404086879945,5.70080294148128,66990.5842949149,0.0,1.0
2025-04-25,6.2184,6.2184,6.14,6.2,38129,5.84017677286774,5.84017677286774,5.76654531477678,5.82289592045863,40598.3213901203,0.0,1.0
2025-04-28,6.22,6.2788,6.22,6.23,33762,5.84167945568592,5.89690304925414,5.84167945568592,5.85107122329956,35948.5044657148,0.0,1.0
2025-04-29,6.29,6.2901,6.231,6.24,30461,5.90742182898142,5.90751574665756,5.85201040006093,5.86046299091321,32433.7241434198,0.0,1.0
2025-04-30,6.29,6.29,6.22,6.23,35753,5.90742182898142,5.90742182898142,5.84167945568592,5.85107122329956,38068.4461869173,0.0,1.0
2025-05-01,6.37,6.415,6.32,6.33,40395,5.98255596989056,6.02481892415196,5.93559713182235,5.94498889943599,43011.0727413232,0.0,1.0
2025-05-02,6.46,6.48,6.41,6.41,49046,6.06708187841335,6.08586541364064,6.02012304034514,6.02012304034514,52222.3313199885,0.0,1.0
2025-05-05,6.44,6.48,6.4,6.42,23641,6.04829834318607,6.08586541364064,6.01073127273149,6.02951480795878,25172.0453194113,0.0,1.0
2025-05-06,6.44,6.44,6.4,6.43,19463,6.04829834318607,6.04829834318607,6.01073127273149,6.03890657557242,20723.4684679879,0.0,1.0
2025-05-07,6.44,6.4696,6.4,6.41,21123,6.04829834318607,6.07609797532245,6.01073127273149,6.02012304034514,22490.9738708991,0.0,1.0
2025-05-08,6.49,6.5,6.46,6.495,21654,6.09525718125428,6.10464894886792,6.06708187841335,6.0999530650611,23056.3626473725,0.0,1.0
2025-05-09,6.47,6.58,6.47,6.5,43842,6.07647364602699,6.17978308977707,6.07647364602699,6.10464894886792,46681.3083580911,0.0,1.0
2025-05-12,6.58,6.68,6.562,6.62,34164,6.17978308977707,6.2737007659135,6.16287790807251,6.21735016023164,36376.5389066608,0.0,1.0
2025-05-13,6.75,6.75,6.6,6.61,25549,6.339443139209,6.339443139209,6.19856662500435,6.207958392618,27203.6117704682,0.0,1.0
2025-05-14,6.78,6.7834,6.61,6.74,16313,6.36761844204993,6.37081164303856,6.207958392618,6.33005137159535,17369.4672516203,0.0,1.0
2025-05-15,6.72,6.7892,6.7,6.74,15914,6.31126783636807,6.37625886825448,6.29248430114078,6.33005137159535,16944.6270975471,0.0,1.0
2025-05-16,6.8,6.81,6.76,6.766,44322,6.38640197727721,6.39579374489085,6.34883490682264,6.35446996739083,47192.394257728,0.0,1.0
2025-05-19,6.725,6.76,6.64,6.64,24392,6.37701020966357,6.41019911038301,6.29640859363065,6.29640859363065,25723.0574527579,0.065,1.0
2025-05-20,6.71,6.7571,6.71,6.72,29676,6.36278639506952,6.40744917289483,6.36278639506952,6.37226893813222,31295.4023027241,0.0,1.0
2025-05-21,6.7,6.77,6.6201,6.72,48789,6.35330385200683,6.4196816534457,6.27753833293588,6.37226893813222,51451.3877526487,0.0,1.0
2025-05-22,6.65,6.6958,6.62,6.67,11946,6.30589113669334,6.34932118392049,6.27744350750525,6.32485622281874,12597.8863697379,0.0,1.0
2025-05-23,6.67,6.67,6.555,6.555,15517,6.32485622281874,6.32485622281874,6.21580697759772,6.21580697759772,16363.7537919992,0.0,1.0
2025-05-27,6.74,6.7699,6.6861,6.71,48807,6.39123402425761,6.41958682801508,6.34012311714968,6.36278639506952,51470.3700023269,0.0,1.0
2025-05-28,6.72,6.74,6.67,6.74,13147,6.37226893813222,6.39123402425761,6.32485622281874,6.39123402425761,13864.4242510417,0.0,1.0
2025-05-29,6.72,6.76,6.72,6.74,24228,6.37226893813222,6.41019911038301,6.37226893813222,6.39123402425761,25550.1080668014,0.0,1.0
2025-05-30,6.7409,6.76,6.72,6.73,27284,6.39208745313326,6.41019911038301,6.37226893813222,6.38175148119492,28772.8722343821,0.0,1.0
2025-06-02,6.83,6.83,6.74,6.74,48325,6.47657691182189,6.47657691182189,6.39123402425761,6.39123402425761,50962.0675387228,0.0,1.0
2025-06-03,6.84,6.85,6.75,6.83,42868,6.48605945488458,6.49554199794728,6.40071656732031,6.47657691182189,45207.2821779611,0.0,1.0
2025-06-04,6.88,6.9,6.84,6.846,15644,6.52398962713537,6.54295471326076,6.48605945488458,6.4917489807222,16497.6841091729,0.0,1.0
2025-06-05,6.87,6.9,6.86,6.875,26005,6.51450708407267,6.54295471326076,6.50502454100998,6.51924835560402,27424.0779378063,0.0,1.0
2025-06-06,6.9259,6.94,6.895,6.94,7286,6.56751449979315,6.58088488551155,6.53821344172941,6.58088488551155,7683.59284194795,0.0,1.0
2025-06-09,6.89,6.94,6.88,6.89,23274,6.53347217019807,6.58088488551155,6.52398962713537,6.53347217019807,24544.048833859,0.0,1.0
2025-06-10,6.9296,6.93,6.88,6.9,35448,6.57102304072634,6.57140234244885,6.52398962713537,6.54295471326076,37382.3770328536,0.0,1.0
2025-06-11,6.8909,6.94,6.8909,6.92,31564,6.53432559907371,6.58088488551155,6.53432559907371,6.56191979938616,33286.4293800776,0.0,1.0
2025-06-12,6.86,6.9055,6.86,6.87,8029,6.50502454100998,6.54817011194525,6.50502454100998,6.51450708407267,8467.13792588527,0.0,1.0
2025-06-13,6.8652,6.8784,6.8351,6.85,17151,6.50995546340258,6.52247242024534,6.48141300878386,6.49554199794728,18086.9202350054,0.0,1.0
2025-06-16,6.88,6.9199,6.855,6.88,21834,6.52398962713537,6.56182497395553,6.50028326947863,6.52398962713537,23025.4688596063,0.0,1.0
2025-06-17,6.74,6.8148,6.66,6.79,66458,6.45287055416514,6.52448401372769,6.37627861880413,6.50074051376577,69415.1410973022,0.065,1.0
2025-06-18,6.77,6.81,6.75,6.75,16254,6.48159252992552,6.51988849760603,6.46244454608527,6.46244454608527,16977.2443256726,0.0,1.0
2025-06-20,6.7694,6.8149,6.74,6.78,33112,6.48101809041031,6.52457975364689,6.45287055416514,6.49116652184565,34585.3644710023,0.0,1.0
2025-06-23,6.82,6.82,6.754,6.8,46349,6.52946248952615,6.52946248952615,6.46627414285332,6.5103145056859,48411.36318756,0.0,1.0
2025-06-24,6.9,6.9,6.82,6.82,23548,6.60605442488716,6.60605442488716,6.52946248952615,6.52946248952615,24595.800995505,0.0,1.0
2025-06-25,6.91,6.93,6.9,6.91,27160,6.61562841680729,6.63477640064754,6.60605442488716,6.61562841680729,28368.5219567656,0.0,1.0
2025-06-26,6.9708,6.9708,6.92,6.92,17551,6.67383828768166,6.67383828768166,6.62520240872742,6.62520240872742,18331.9561437111,0.0,1.0
2025-06-27,7.04,7.06,6.9855,6.99,83734,6.74009031176893,6.75923829560918,6.68791205580424,6.6922203521683,87459.8607337191,0.0,1.0
2025-06-30,7.124,7.13,7.05,7.13,66559,6.82051184389799,6.82625623905007,6.74966430368906,6.82625623905007,69520.6352327085,0.0,1.0
2025-07-01,7.17,7.19,7.08,7.08,60616,6.86455220673057,6.88370019057083,6.77838627944944,6.77838627944944,63313.1931859832,0.0,1.0
2025-07-02,7.14,7.17,7.13,7.13,28346,6.8358302309702,6.86455220673057,6.82625623905007,6.82625623905007,29607.2946754962,0.0,1.0
2025-07-03,7.15,7.16,7.12,7.15,15032,6.84540422289032,6.85497821481045,6.81668224712994,6.84540422289032,15700.8697368962,0.0,1.0
2025-07-07,7.09,7.17,7.09,7.1,39451,6.78796027136956,6.86455220673057,6.78796027136956,6.79753426328969,41206.4270882312,0.0,1.0
2025-07-08,7.1,7.13,7.08,7.13,24176,6.79753426328969,6.82625623905007,6.77838627944944,6.82625623905007,25251.744728526,0.0,1.0
2025-07-09,7.1,7.1357,7.08,7.1,16970,6.79753426328969,6.83171341444454,6.77838627944944,6.79753426328969,17725.1037410277,0.0,1.0
2025-07-10,7.16,7.16,7.11,7.12,20535,6.85497821481045,6.85497821481045,6.80710825520982,6.81668224712994,21448.7333719507,0.0,1.0
2025-07-11,7.14,7.17,7.08,7.08,20814,6.8358302309702,6.86455220673057,6.77838627944944,6.77838627944944,21740.1478648055,0.0,1.0
2025-07-14,7.17,7.1849,7.12,7.14,22525,6.86455220673057,6.87881745469156,6.81668224712994,6.8358302309702,23527.2811883706,0.0,1.0
2025-07-15,7.2,7.2325,7.2,7.2,39171,6.89327418249095,6.92438965623136,6.89327418249095,6.89327418249095,40913.9680989862,0.0,1.0
2025-07-16,7.18,7.2,7.13,7.2,32009,6.8741261986507,6.89327418249095,6.82625623905007,6.89327418249095,33433.284952655,0.0,1.0
2025-07-17,7.22,7.24,7.155,7.17,47746,6.91242216633121,6.93157015017146,6.85019121885039,6.86455220673057,49870.5246446145,0.0,1.0
2025-07-18,7.17,7.1863,7.13,7.18,24619,6.9267831542114,6.94253023446435,6.88814001248637,6.93644393964265,25483.4352498359,0.065,1.0
2025-07-21,7.22,7.24,7.2099,7.21,11044,6.97508708136768,6.9944086522302,6.96532968808211,6.96542629593642,11431.7827246918,0.0,1.0
2025-07-22,7.19,7.218,7.17,7.21,57271,6.94610472507391,6.97315492428143,6.9267831542114,6.96542629593642,59281.9294119725,0.0,1.0
2025-07-23,7.21,7.23,7.17,7.17,27947,6.96542629593642,6.98474786679894,6.9267831542114,6.9267831542114,28928.2897326115,0.0,1.0
2025-07-24,7.19,7.24,7.18,7.23,23935,6.94610472507391,6.9944086522302,6.93644393964265,6.98474786679894,24775.4182828231,0.0,1.0
2025-07-25,7.2286,7.231,7.17,7.17,25504,6.98339535683856,6.98571394534206,6.9267831542114,6.9267831542114,26399.509834348,0.0,1.0
2025-07-28,7.21,7.22,7.2,7.21,28451,6.96542629593642,6.97508708136768,6.95576551050517,6.96542629593642,29449.9864451473,0.0,1.0
2025-07-29,7.2,7.23,7.19,7.21,49740,6.95576551050517,6.98474786679894,6.94610472507391,6.96542629593642,51486.4969871577,0.0,1.0
2025-07-30,7.21,7.2355,7.1901,7.22,25499,6.96542629593642,6.99006129878613,6.94620133292822,6.97508708136768,26394.3342717237,0.0,1.0
2025-07-31,7.24,7.26,7.21,7.23,32934,6.9944086522302,7.01373022309271,6.96542629593642,6.98474786679894,34090.3958941506,0.0,1.0
2025-08-01,7.18,7.26,7.15,7.2,39643,6.93644393964265,7.01373022309271,6.90746158334888,6.95576551050517,41034.9658235202,0.0,1.0
2025-08-04,7.21,7.24,7.1677,7.21,19413,6.96542629593642,6.9944086522302,6.92456117356221,6.96542629593642,20094.6394453497,0.0,1.0
2025-08-05,7.22,7.2597,7.1724,7.22,28910,6.97508708136768,7.01344039952977,6.9291017427149,6.97508708136768,29925.1030940637,0.0,1.0
2025-08-06,7.29,7.3,7.25,7.25,68651,7.04271257938648,7.05237336481774,7.00406943766145,7.00406943766145,71061.5099450214,0.0,1.0
2025-08-07,7.295,7.33,7.29,7.33,16490,7.04754297210211,7.08135572111151,7.04271257938648,7.08135572111151,17069.0055351474,0.0,1.0
2025-08-08,7.31,7.32,7.27,7.27,16973,7.062034150249,7.07169493568025,7.02339100852397,7.02339100852397,17568.9648846608,0.0,1.0
2025-08-11,7.2981,7.34,7.28,7.31,13176,7.0505378155858,7.09101650654277,7.03305179395522,7.062034150249,13638.64262772,0.0,1.0
2025-08-12,7.47,7.5,7.29,7.3,79299,7.21660671714911,7.24558907344288,7.04271257938648,7.05237336481774,82083.3881098637,0.0,1.0
2025-08-13,7.4414,7.5,7.4,7.49,71109,7.18897687081571,7.24558907344288,7.14898121913031,7.23592828801163,73605.8165311581,0.0,1.0
2025-08-14,7.42,7.4626,7.3576,7.38,28197,7.16830278999282,7.20945773592998,7.10801948890178,7.1296596482678,29187.0678638297,0.0,1.0
2025-08-15,7.44,7.46,7.4012,7.46,37754,7.18762436085534,7.20694593171785,7.15014051338206,7.20694593171785,39079.6382640361,0.0,1.0
2025-08-18,7.36,7.3797,7.35,7.37,26120,7.17313318270845,7.19233300929804,7.16338707784064,7.18287928757626,26800.4503894367,0.065,1.0
2025-08-19,7.3,7.39,7.3,7.33,48569,7.11465655350159,7.20237149731188,7.11465655350159,7.14389486810502,49834.2678010931,0.0,1.0
2025-08-20,7.23,7.29,7.2226,7.29,18638,7.04643381942692,7.10491044863378,7.03922170182474,7.10491044863378,19123.5373031516,0.0,1.0
2025-08-21,7.19,7.23,7.14,7.16,25442,7.00744939995568,7.04643381942692,6.95871887561662,6.97821108535225,26104.7878563571,0.0,1.0
2025-08-22,7.32,7.32,7.2174,7.22,32190,7.13414876323721,7.13414876323721,7.03415372729348,7.03668771455911,33028.5795572729,0.0,1.0
2025-08-25,7.34,7.35,7.32,7.32,18304,7.15364097297283,7.16338707784064,7.13414876323721,7.13414876323721,18780.8362912806,0.0,1.0
2025-08-26,7.37,7.38,7.33,7.37,60007,7.18287928757626,7.19262539244407,7.14389486810502,7.18287928757626,61570.238381276,0.0,1.0
2025-08-27,7.38,7.4,7.35,7.36,66842,7.19262539244407,7.2121176021797,7.16338707784064,7.17313318270845,68583.2965134276,0.0,1.0
2025-08-28,7.43,7.43,7.38,7.4,19510,7.24135591678313,7.24135591678313,7.19262539244407,7.2121176021797,20018.2537173779,0.0,1.0
2025-08-29,7.41,7.47,7.38,7.44,38248,7.22186370704751,7.28034033625437,7.19262539244407,7.25110202165094,39244.396113904,0.0,1.0
2025-09-02,7.37,7.39,7.34,7.35,21659,7.18287928757626,7.20237149731188,7.15364097297283,7.16338707784064,22223.2371739973,0.0,1.0
2025-09-03,7.38,7.42,7.3653,7.37,20600,7.19262539244407,7.23160981191532,7.17829861828839,7.18287928757626,21136.6492351606,0.0,1.0
2025-09-04,7.41,7.44,7.39,7.39,40302,7.22186370704751,7.25110202165094,7.20237149731188,7.20237149731188,41351.9047318176,0.0,1.0
2025-09-05,7.42,7.46,7.41,7.44,15091,7.23160981191532,7.27059423138656,7.22186370704751,7.25110202165094,15484.1346411558,0.0,1.0
2025-09-08,7.43,7.47,7.42,7.44,17449,7.24135591678313,7.28034033625437,7.23160981191532,7.25110202165094,17903.562742928,0.0,1.0
2025-09-09,7.45,7.46,7.422,7.43,25799,7.26084812651875,7.27059423138656,7.23355903288888,7.24135591678313,26471.0880397043,0.0,1.0
2025-09-10,7.45,7.4899,7.44,7.44,93838,7.26084812651875,7.29973508494131,7.25110202165094,7.25110202165094,96282.5675208254,0.0,1.0
2025-09-11,7.532,7.58,7.47,7.47,50372,7.34076618643479,7.38754748980028,7.28034033625437,7.28034033625437,51684.2376346365,0.0,1.0
2025-09-12,7.54,7.55,7.52,7.52,45189,7.34856307032904,7.35830917519685,7.32907086059342,7.32907086059342,46366.2156450327,0.0,1.0
2025-09-15,7.55,7.58,7.5245,7.54,89799,7.35830917519685,7.38754748980028,7.33345660778393,7.34856307032904,92138.3477994267,0.0,1.0
2025-09-16,7.57,7.58,7.5517,7.58,29193,7.37780138493247,7.38754748980028,7.35996601302438,7.38754748980028,29953.5049088371,0.0,1.0
2025-09-17,7.53,7.59,7.49,7.49,173884,7.402166647102,7.46114805464863,7.36284570873758,7.36284570873758,176886.928168879,0.065,1.0
2025-09-18,7.59,7.61,7.5355,7.55,51649,7.46114805464863,7.48080852383084,7.40757327612711,7.42182711628421,52540.9638206759,0.0,1.0
2025-09-19,7.62,7.63,7.59,7.59,19822,7.49063875842194,7.50046899301305,7.46114805464863,7.46114805464863,20164.3204099487,0.0,1.0
2025-09-22,7.65,7.65,7.57,7.6076,13239,7.52012946219526,7.52012946219526,7.44148758546642,7.47844926752897,13467.6338365104,0.0,1.0
2025-09-23,7.63,7.65,7.57,7.6,47522,7.50046899301305,7.52012946219526,7.44148758546642,7.47097828923973,48342.6916820492,0.0,1.0
2025-09-24,7.63,7.65,7.61,7.63,35896,7.50046899301305,7.52012946219526,7.48080852383084,7.50046899301305,36515.9139055351,0.0,1.0
2025-09-25,7.58,7.64,7.58,7.61,39805,7.45131782005752,7.51029922760415,7.45131782005752,7.48080852383084,40492.4212449806,0.0,1.0
2025-09-26,7.58,7.64,7.57,7.61,32977,7.45131782005752,7.51029922760415,7.44148758546642,7.48080852383084,33546.5035898939,0.0,1.0
2025-09-29,7.62,7.6397,7.57,7.57,40237,7.49063875842194,7.51000432056642,7.44148758546642,7.44148758546642,40931.8817644589,0.0,1.0
2025-09-30,7.61,7.6399,7.58,7.58,30491,7.48080852383084,7.51020092525824,7.45131782005752,7.45131782005752,31017.5710634519,0.0,1.0
2025-10-01,7.66,7.665,7.56,7.56,72241,7.52995969678636,7.53487481408192,7.43165735087531,7.43165735087531,73488.5819158057,0.0,1.0
2025-10-02,7.66,7.72,7.62,7.62,61938,7.52995969678636,7.58894110433299,7.49063875842194,7.49063875842194,63007.6519801937,0.0,1.0
2025-10-03,7.69,7.72,7.66,7.68,41155,7.55945040055968,7.58894110433299,7.52995969678636,7.54962016596857,41865.7353683501,0.0,1.0
2025-10-06,7.6581,7.73,7.65,7.73,22911,7.52809195221405,7.5987713389241,7.52012946219526,7.5987713389241,23306.6665781623,0.0,1.0
2025-10-07,7.55,7.7,7.55,7.69,39328,7.42182711628421,7.56928063515078,7.42182711628421,7.55945040055968,40007.1835880567,0.0,1.0
2025-10-08,7.76,7.76,7.6676,7.7,79696,7.62826204269741,7.62826204269741,7.5374306750756,7.56928063515078,81072.3276859685,0.0,1.0
2025-10-09,7.73,7.76,7.7,7.75,21264,7.5987713389241,7.62826204269741,7.56928063515078,7.61843180810631,21631.2233476515,0.0,1.0
2025-10-10,7.6,7.75,7.595,7.72,61155,7.47097828923973,7.61843180810631,7.46606317194418,7.58894110433299,62211.1297886394,0.0,1.0
2025-10-13,7.67,7.68,7.5779,7.68,98170,7.53978993137747,7.54962016596857,7.44925347079339,7.54962016596857,99865.3685119896,0.0,1.0
2025-10-14,7.66,7.69,7.6001,7.61,31722,7.52995969678636,7.55945040055968,7.47107659158564,7.48080852383084,32269.8300900208,0.0,1.0
2025-10-15,7.69,7.7365,7.659,7.6912,44768,7.55945040055968,7.60516099140832,7.52897667332725,7.56063002871061,45541.1308703754,0.0,1.0
2025-10-16,7.61,7.71,7.6,7.7,38181,7.48080852383084,7.57911086974189,7.47097828923973,7.56928063515078,38840.3752180531,0.0,1.0
2025-10-17,7.55,7.5809,7.51,7.54,28561,7.48572364112639,7.51636057629338,7.44606417812705,7.47580877537655,28806.2397622193,0.065,1.0
2025-10-20,7.635,7.65,7.5401,7.56,22498,7.57,7.58487229862475,7.47590792403405,7.49563850687623,22691.179656539,0.0,1.0
2025-10-21,7.64,7.65,7.5851,7.63,53953,7.57495743287492,7.58487229862475,7.52052481990832,7.56504256712508,54416.2688243065,0.0,1.0
2025-10-22,7.58,7.6387,7.53,7.62,63522,7.5154682383759,7.57366850032744,7.46589390962672,7.55512770137524,64067.4332892999,0.0,1.0
2025-10-23,7.64,7.65,7.53,7.57,55116,7.57495743287492,7.58487229862475,7.46589390962672,7.50555337262606,55589.2549537648,0.0,1.0
2025-10-24,7.7,7.75,7.7,7.72,60807,7.63444662737393,7.68402095612312,7.63444662737393,7.65427635887361,61329.1208718627,0.0,1.0
2025-10-27,7.82,7.84,7.76,7.76,51447,7.75342501637197,7.77325474787164,7.69393582187295,7.69393582187295,51888.750990753,0.0,1.0
2025-10-28,7.86,7.89,7.81,7.84,38741,7.79308447937132,7.82282907662082,7.74351015062213,7.77325474787164,39073.6505944518,0.0,1.0
2025-10-29,7.8,7.89,7.79,7.82,41459,7.7335952848723,7.82282907662082,7.72368041912246,7.75342501637197,41814.9887714663,0.0,1.0
2025-10-30,7.82,7.88,7.7887,7.81,75813,7.75342501637197,7.81291421087099,7.72239148657498,7.74351015062213,76463.9702774109,0.0,1.0
2025-10-31,7.86,7.9,7.82,7.89,51130,7.79308447937132,7.83274394237066,7.75342501637197,7.82282907662082,51569.0290620872,0.0,1.0
2025-11-03,7.86,7.92,7.8296,7.87,50596,7.79308447937132,7.85257367387033,7.76294328749181,7.80299934512115,51030.4438573316,0.0,1.0
2025-11-04,7.74,7.87,7.73,7.81,54983,7.67410609037328,7.80299934512115,7.66419122462344,7.74351015062213,55455.1129458388,0.0,1.0
2025-11-05,7.8,7.82,7.707,7.71,83889,7.7335952848723,7.75342501637197,7.64138703339882,7.64436149312377,84609.3150594452,0.0,1.0
2025-11-06,7.66,7.7923,7.66,7.75,56515,7.59478716437459,7.72596083824492,7.59478716437459,7.68402095612312,57000.2675033025,0.0,1.0
2025-11-07,7.67,7.705,7.572,7.66,116833,7.60470203012443,7.63940406024885,7.50753634577603,7.59478716437459,117836.189564069,0.0,1.0
2025-11-10,7.77,7.78,7.6998,7.72,35887,7.70385068762279,7.71376555337263,7.63424833005894,7.65427635887361,36195.1446499339,0.0,1.0
2025-11-11,7.845,7.87,7.7963,7.81,75363,7.77821218074656,7.80299934512115,7.72992678454486,7.74351015062213,76010.106340819,0.0,1.0
2025-11-12,7.93,7.95,7.8401,7.86,51296,7.86248853962017,7.88231827111984,7.77335389652914,7.79308447937132,51736.4544253633,0.0,1.0
2025-11-13,7.84,7.99,7.84,7.88,73244,7.77325474787164,7.92197773411919,7.77325474787164,7.81291421087099,73872.9114927345,0.0,1.0
2025-11-14,7.76,7.86,7.71,7.77,55210,7.69393582187295,7.79308447937132,7.64436149312377,7.70385068762279,55684.0620871863,0.0,1.0
2025-11-17,7.57,7.69,7.54,7.69,36712,7.57,7.69,7.54,7.69,36712,0.065,1.0
2025-11-18,7.5459,7.5899,7.38,7.53,65964,7.5459,7.5899,7.38,7.53,65964,0.0,1.0
2025-11-19,7.55,7.6,7.5242,7.55,37291,7.55,7.6,7.5242,7.55,37291,0.0,1.0
2025-11-20,7.46,7.6571,7.44,7.6,65686,7.46,7.6571,7.44,7.6,65686,0.0,1.0
2025-11-21,7.47,7.52,7.4,7.46,53065,7.47,7.52,7.4,7.46,53065,0.0,1.0
2025-11-24,7.56,7.6,7.49,7.49,31808,7.56,7.6,7.49,7.49,31808,0.0,1.0
2025-11-25,7.635,7.635,7.5,7.56,58490,7.635,7.635,7.5,7.56,58490,0.0,1.0
2025-11-26,7.69,7.75,7.645,7.67,22277,7.69,7.75,7.645,7.67,22277,0.0,1.0