date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-09-20,20.02,20.15,20.02,20.11,41600,2.29691888788897,2.31183394560253,2.29691888788897,2.30724469707528,362586.595630911,0.0,1.0
2004-09-21,20.11,20.2,20.02,20.1,22900,2.30724469707528,2.3175705062616,2.29691888788897,2.30609738494347,199596.94807567,0.0,1.0
2004-09-22,20.1,20.18,20.05,20.15,38500,2.30609738494347,2.31527588199797,2.30036082428441,2.31183394560253,335566.921437262,0.0,1.0
2004-09-23,20.17,20.17,20.01,20.1,15800,2.31412856986616,2.31412856986616,2.29577157575716,2.30609738494347,137713.178148279,0.0,1.0
2004-09-24,20.2,20.25,20.1,20.15,5200,2.3175705062616,2.32330706692066,2.30609738494347,2.31183394560253,45323.3244538638,0.0,1.0
2004-09-27,20.2,20.3,20.2,20.3,4000,2.3175705062616,2.32904362757972,2.3175705062616,2.32904362757972,34864.0957337414,0.0,1.0
2004-09-28,20.27,20.4,20.11,20.19,13900,2.32560169118429,2.34051674889785,2.30724469707528,2.31642319412979,121152.732674751,0.0,1.0
2004-09-29,20.35,20.4,20.27,20.3,13100,2.33478018823879,2.34051674889785,2.32560169118429,2.32904362757972,114179.913528003,0.0,1.0
2004-09-30,20.41,20.5,20.39,20.39,10700,2.34166406102966,2.35198987021598,2.33936943676604,2.33936943676604,93261.4560877585,0.0,1.0
2004-10-01,20.75,20.85,20.36,20.36,17700,2.38067267351129,2.39214579482942,2.3359275003706,2.3359275003706,154273.623621806,0.0,1.0
2004-10-04,21.2,21.2,20.76,20.76,36200,2.43230171944286,2.43230171944286,2.38181998564311,2.38181998564311,315520.066390361,0.0,1.0
2004-10-05,21.1,21.3,21.03,21.2,50400,2.42082859812474,2.44377484076099,2.41279741320205,2.43230171944286,439287.606245142,0.0,1.0
2004-10-06,20.9,21.19,20.9,21.11,25100,2.39788235548848,2.43115440731105,2.39788235548848,2.42197591025655,218772.200729228,0.0,1.0
2004-10-07,21.05,21.08,20.91,20.92,10200,2.41509203746568,2.41853397386111,2.3990296676203,2.40017697975211,88903.4441210405,0.0,1.0
2004-10-08,20.85,20.95,20.8,20.95,7200,2.39214579482942,2.40361891614755,2.38640923417036,2.40361891614755,62755.3723207347,0.0,1.0
2004-10-11,20.95,21.0,20.85,20.85,14200,2.40361891614755,2.40935547680661,2.39214579482942,2.39214579482942,123767.539854782,0.0,1.0
2004-10-12,21.01,21.3,21.0,21.0,18200,2.41050278893842,2.44377484076099,2.40935547680661,2.40935547680661,158631.635588524,0.0,1.0
2004-10-13,20.9,20.99,20.51,20.96,21900,2.43230171944286,2.44277574598592,2.38691427108962,2.4392844038049,188179.778989279,0.3,1.0
2004-10-14,20.81,21.0,20.75,20.91,13600,2.42182769289981,2.44393952671293,2.41484500853777,2.43346550016987,116860.502020739,0.0,1.0
2004-10-15,20.9,20.9,20.7,20.85,12400,2.43230171944286,2.43230171944286,2.40902610490274,2.42648281580783,106549.281254203,0.0,1.0
2004-10-18,20.7,20.85,20.68,20.75,15600,2.40902610490274,2.42648281580783,2.40669854344873,2.41484500853777,134045.869964965,0.0,1.0
2004-10-19,20.9,21.25,20.65,20.8,23300,2.43230171944286,2.47303404488808,2.40320720126771,2.4206639121728,200209.536550237,0.0,1.0
2004-10-20,20.84,20.89,20.45,20.8,15900,2.42531903508083,2.43113793871586,2.37993158672759,2.4206639121728,136623.675156599,0.0,1.0
2004-10-21,20.55,20.84,20.55,20.84,20600,2.39156939399765,2.42531903508083,2.39156939399765,2.42531903508083,177009.289825531,0.0,1.0
2004-10-22,20.8,20.8,20.51,20.51,28000,2.4206639121728,2.4206639121728,2.38691427108962,2.38691427108962,240595.151219169,0.0,1.0
2004-10-25,20.58,20.8,20.42,20.8,30900,2.39506073617867,2.4206639121728,2.37644024454657,2.4206639121728,265513.934738297,0.0,1.0
2004-10-26,20.7,20.85,20.52,20.78,18400,2.40902610490274,2.42648281580783,2.38807805181663,2.41833635071879,158105.385086882,0.0,1.0
2004-10-27,20.6,20.65,20.5,20.65,10800,2.39738829763268,2.40320720126771,2.38575049036262,2.40320720126771,92800.9868988222,0.0,1.0
2004-10-28,20.65,20.7,20.35,20.51,22800,2.40320720126771,2.40902610490274,2.36829377945753,2.38691427108962,195913.19456418,0.0,1.0
2004-10-29,20.55,20.65,20.36,20.54,32300,2.39156939399765,2.40320720126771,2.36945756018453,2.39040561327064,277543.692299255,0.0,1.0
2004-11-01,20.3,20.75,20.26,20.75,35300,2.3624748758225,2.41484500853777,2.35781975291447,2.41484500853777,303321.744215594,0.0,1.0
2004-11-02,20.25,20.4,20.25,20.4,25300,2.35665597218746,2.37411268309256,2.35665597218746,2.37411268309256,217394.904494464,0.0,1.0
2004-11-03,20.39,20.4,20.2,20.4,15400,2.37294890236555,2.37411268309256,2.35083706855243,2.37411268309256,132327.333170543,0.0,1.0
2004-11-04,20.37,20.45,20.23,20.45,14300,2.37062134091154,2.37993158672759,2.35432841073345,2.37993158672759,122875.380801218,0.0,1.0
2004-11-05,20.65,20.75,20.37,20.37,12100,2.40320720126771,2.41484500853777,2.37062134091154,2.37062134091154,103971.476062569,0.0,1.0
2004-11-08,20.64,20.75,20.56,20.75,18900,2.4020434205407,2.41484500853777,2.39273317472466,2.41484500853777,162401.727072939,0.0,1.0
2004-11-09,20.6,20.74,20.6,20.74,8400,2.39738829763268,2.41368122781077,2.39738829763268,2.41368122781077,72178.5453657506,0.0,1.0
2004-11-10,20.7,21.05,20.6,20.75,18100,2.40902610490274,2.44975843034796,2.39738829763268,2.41484500853777,155527.579895248,0.0,1.0
2004-11-11,20.58,20.8,20.48,20.8,25000,2.39506073617867,2.4206639121728,2.38342292890861,2.4206639121728,214817.099302829,0.0,1.0
2004-11-12,20.15,20.65,20.1,20.65,32800,2.3450181649174,2.40320720126771,2.33919926128237,2.40320720126771,281840.034285312,0.0,1.0
2004-11-15,20.1,20.25,20.06,20.25,12100,2.33919926128237,2.35665597218746,2.33454413837435,2.35665597218746,103971.476062569,0.0,1.0
2004-11-16,20.64,20.64,20.11,20.2,34700,2.4020434205407,2.4020434205407,2.34036304200938,2.35083706855243,298166.133832327,0.0,1.0
2004-11-17,20.64,20.74,20.2,20.64,27900,2.4020434205407,2.41368122781077,2.35083706855243,2.4020434205407,239735.882821958,0.0,1.0
2004-11-18,20.55,20.7,20.25,20.54,41400,2.39156939399765,2.40902610490274,2.35665597218746,2.39040561327064,355737.116445485,0.0,1.0
2004-11-19,20.74,20.74,20.5,20.6,28400,2.41368122781077,2.41368122781077,2.38575049036262,2.39738829763268,244032.224808014,0.0,1.0
2004-11-22,20.65,20.75,20.56,20.75,39000,2.40320720126771,2.41484500853777,2.39273317472466,2.41484500853777,335114.674912414,0.0,1.0
2004-11-23,20.74,20.74,20.6,20.72,17700,2.41368122781077,2.41368122781077,2.39738829763268,2.41135366635675,152090.506306403,0.0,1.0
2004-11-24,20.85,20.85,20.5,20.75,42700,2.42648281580783,2.42648281580783,2.38575049036262,2.41484500853777,366907.605609233,0.0,1.0
2004-11-26,20.96,21.2,20.75,20.95,9500,2.4392844038049,2.46721514125305,2.41484500853777,2.4381206230779,81630.4977350751,0.0,1.0
2004-11-29,20.9,21.28,20.75,20.97,54800,2.43230171944286,2.4765253870691,2.41484500853777,2.44044818453191,470879.081671802,0.0,1.0
2004-11-30,21.1,21.1,20.85,21.02,16400,2.45557733398299,2.45557733398299,2.42648281580783,2.44626708816694,140920.017142656,0.0,1.0
2004-12-01,20.85,21.1,20.75,21.1,40100,2.42648281580783,2.45557733398299,2.41484500853777,2.45557733398299,344566.627281739,0.0,1.0
2004-12-02,20.89,20.9,20.8,20.9,15700,2.43113793871586,2.43230171944286,2.4206639121728,2.43230171944286,134905.138362177,0.0,1.0
2004-12-03,20.8,20.9,20.75,20.9,19400,2.4206639121728,2.43230171944286,2.41484500853777,2.43230171944286,166698.069058996,0.0,1.0
2004-12-06,20.49,20.85,20.42,20.85,27800,2.38458670963561,2.42648281580783,2.37644024454657,2.42648281580783,238876.614424746,0.0,1.0
2004-12-07,20.9,21.05,20.49,20.49,29600,2.43230171944286,2.44975843034796,2.38458670963561,2.38458670963561,254343.44557455,0.0,1.0
2004-12-08,20.9,21.1,20.75,20.95,32100,2.43230171944286,2.45557733398299,2.41484500853777,2.4381206230779,275825.155504833,0.0,1.0
2004-12-09,21.21,21.4,21.0,21.0,61600,2.46837892198006,2.49049075579317,2.44393952671293,2.44393952671293,529309.33268217,0.0,1.0
2004-12-10,21.29,21.8,21.2,21.4,46200,2.4776891677961,2.53704198487342,2.46721514125305,2.49049075579317,396981.999511629,0.0,1.0
2004-12-13,21.81,21.9,21.25,21.45,46300,2.53820576560042,2.54867979214348,2.47303404488808,2.4963096594282,397841.26790884,0.0,1.0
2004-12-14,21.96,22.25,21.75,21.75,69300,2.55566247650552,2.5894121175887,2.53122308123839,2.53122308123839,595472.999267442,0.0,1.0
2004-12-15,22.2,22.3,21.95,21.96,75000,2.58359321395367,2.59523102122373,2.55449869577851,2.55566247650552,644451.297908486,0.0,1.0
2004-12-16,22.14,22.45,22.05,22.05,54300,2.57661052959163,2.61268773212882,2.56613650304857,2.56613650304857,466582.739685745,0.0,1.0
2004-12-17,22.2,22.4,21.95,22.15,28200,2.58359321395367,2.60686882849379,2.55449869577851,2.57777431031863,242313.688013591,0.0,1.0
2004-12-20,22.33,22.5,22.15,22.4,36900,2.59872236340474,2.61850663576385,2.57777431031863,2.60686882849379,317070.038570976,0.0,1.0
2004-12-21,22.55,22.56,22.0,22.4,28900,2.62432553939888,2.62548932012589,2.56031759941354,2.60686882849379,248328.566794071,0.0,1.0
2004-12-22,22.45,22.9,22.3,22.4,66600,2.61268773212882,2.6650578648441,2.59523102122373,2.60686882849379,572272.752542737,0.0,1.0
2004-12-23,22.22,22.5,22.05,22.49,32400,2.58592077540768,2.61850663576385,2.56613650304857,2.61734285503684,278402.960696466,0.0,1.0
2004-12-27,21.89,22.34,21.57,22.22,20400,2.54751601141647,2.59988614413175,2.51027502815228,2.58592077540768,175290.753031109,0.0,1.0
2004-12-28,21.8,21.9,21.6,21.88,18900,2.53704198487342,2.54867979214348,2.5137663703333,2.54635223068947,162401.727072939,0.0,1.0
2004-12-29,21.64,22.0,21.51,21.89,24200,2.51842149324132,2.56031759941354,2.50329234379024,2.54751601141647,207942.952125139,0.0,1.0
2004-12-30,21.51,21.91,21.51,21.81,19500,2.50329234379024,2.54984357287049,2.50329234379024,2.53820576560042,167557.337456207,0.0,1.0
2004-12-31,21.94,21.95,21.56,21.57,13700,2.55333491505151,2.55449869577851,2.50911124742527,2.51027502815228,117719.77041795,0.0,1.0
2005-01-03,21.9,22.1,21.81,21.84,24700,2.54867979214348,2.5719554066836,2.53820576560042,2.54169710778144,212239.294111195,0.0,1.0
2005-01-04,21.9,22.04,21.8,21.99,40200,2.54867979214348,2.56497272232157,2.53704198487342,2.55915381868654,345425.895678949,0.0,1.0
2005-01-05,21.7,21.8,21.25,21.8,25700,2.52540417760336,2.53704198487342,2.47303404488808,2.53704198487342,220831.978083308,0.0,1.0
2005-01-06,21.8,21.99,21.55,21.85,37000,2.53704198487342,2.55915381868654,2.50794746669827,2.54286088850845,317929.306968187,0.0,1.0
2005-01-07,22.1,22.2,21.8,21.8,16600,2.5719554066836,2.58359321395367,2.53704198487342,2.53704198487342,142638.553937079,0.0,1.0
2005-01-10,22.2,22.4,22.0,22.2,38600,2.58359321395367,2.60686882849379,2.56031759941354,2.58359321395367,331677.601323568,0.0,1.0
2005-01-11,22.4,22.4,22.03,22.1,30700,2.60686882849379,2.60686882849379,2.56380894159456,2.5719554066836,263795.397943874,0.0,1.0
2005-01-12,22.15,22.5,22.0,22.5,50800,2.57777431031863,2.61850663576385,2.56031759941354,2.61850663576385,436508.34578335,0.0,1.0
2005-01-13,22.35,22.35,22.1,22.2,11400,2.60104992485876,2.60104992485876,2.5719554066836,2.58359321395367,97956.59728209,0.0,1.0
2005-01-14,22.14,22.35,22.0,22.25,44800,2.57661052959163,2.60104992485876,2.56031759941354,2.5894121175887,384952.24195067,0.0,1.0
2005-01-18,22.3,22.3,21.95,22.0,43000,2.63014444303391,2.63014444303391,2.58886414908495,2.5947613339348,364580.737206165,0.3,1.0
2005-01-19,21.91,22.25,21.85,22.15,43600,2.58414640120507,2.62424725818406,2.57706977938525,2.61245288848436,369667.910283459,0.0,1.0
2005-01-20,22.0,22.0,21.25,21.88,48500,2.5947613339348,2.5947613339348,2.50630356118702,2.58060809029516,411213.157081372,0.0,1.0
2005-01-21,22.15,22.45,22.1,22.1,52200,2.61245288848436,2.64783599758347,2.6065557036345,2.6065557036345,442584.057724692,0.0,1.0
2005-01-24,22.0,22.3,21.7,22.25,27400,2.5947613339348,2.63014444303391,2.55937822483569,2.62424725818406,232314.237196486,0.0,1.0
2005-01-25,21.9,21.95,21.5,21.9,29200,2.5829669642351,2.58886414908495,2.53578948543628,2.5829669642351,247575.756428372,0.0,1.0
2005-01-26,21.41,21.97,21.4,21.88,34500,2.52517455270655,2.59122302302489,2.52399511573658,2.58060809029516,292512.451944481,0.0,1.0
2005-01-27,21.2,21.45,21.0,21.45,11900,2.50040637633717,2.52989230058643,2.47681763693776,2.52989230058643,100895.599366357,0.0,1.0
2005-01-28,21.3,21.34,21.1,21.3,22600,2.51220074603687,2.51691849391676,2.48861200663747,2.51220074603687,191616.852578124,0.0,1.0
2005-01-31,21.63,22.0,21.3,21.3,37700,2.5511221660459,2.5947613339348,2.51220074603687,2.51220074603687,319644.041690055,0.0,1.0
2005-02-01,21.55,21.77,21.5,21.63,12500,2.54168667028613,2.56763428362548,2.53578948543628,2.5511221660459,105982.772443653,0.0,1.0
2005-02-02,21.61,21.62,21.45,21.45,6400,2.54876329210596,2.54994272907593,2.52989230058643,2.52989230058643,54263.17949115,0.0,1.0
2005-02-03,21.44,21.63,21.17,21.41,23700,2.52871286361646,2.5511221660459,2.49686806542726,2.52517455270655,200943.336553165,0.0,1.0
2005-02-04,21.4,21.46,21.0,21.44,26400,2.52399511573658,2.5310717375564,2.47681763693776,2.52871286361646,223835.615400994,0.0,1.0
2005-02-07,21.21,21.69,21.21,21.4,20800,2.50158581330714,2.55819878786572,2.50158581330714,2.52399511573658,176355.333346238,0.0,1.0
2005-02-08,21.45,21.45,21.2,21.3,40800,2.52989230058643,2.52989230058643,2.50040637633717,2.51220074603687,345927.769256082,0.0,1.0
2005-02-09,21.75,21.81,21.45,21.45,28400,2.56527540968554,2.57235203150536,2.52989230058643,2.52989230058643,240792.858991978,0.0,1.0
2005-02-10,22.0,22.1,21.47,21.82,44200,2.5947613339348,2.6065557036345,2.53225117452637,2.57353146847533,374755.083360755,0.0,1.0
2005-02-11,22.2,22.2,21.8,22.0,39800,2.61835007333421,2.61835007333421,2.57117259453539,2.5947613339348,337449.147460589,0.0,1.0
2005-02-14,22.15,22.4,21.69,22.4,28700,2.61245288848436,2.64193881273361,2.55819878786572,2.64193881273361,243336.445530626,0.0,1.0
2005-02-15,22.19,22.19,21.75,22.0,31100,2.61717063636424,2.61717063636424,2.56527540968554,2.5947613339348,263685.137839807,0.0,1.0
2005-02-16,22.7,22.7,22.2,22.39,18800,2.67732192183273,2.67732192183273,2.61835007333421,2.64075937576364,159398.089755253,0.0,1.0
2005-02-17,22.7,23.24,22.35,22.7,27200,2.67732192183273,2.74101151821113,2.63604162788376,2.67732192183273,230618.512837387,0.0,1.0
2005-02-18,22.5,22.8,22.1,22.8,40200,2.65373318243332,2.68911629153243,2.6065557036345,2.68911629153243,340840.596178786,0.0,1.0
2005-02-22,22.25,22.6,22.0,22.58,39800,2.62424725818406,2.66552755213302,2.5947613339348,2.66316867819308,337449.147460589,0.0,1.0
2005-02-23,22.25,22.6,22.05,22.2,60200,2.62424725818406,2.66552755213302,2.60065851878465,2.61835007333421,510413.03208863,0.0,1.0
2005-02-24,22.69,22.8,22.06,22.2,17100,2.67614248486276,2.68911629153243,2.60183795575462,2.61835007333421,144984.432702916,0.0,1.0
2005-02-25,23.4,23.45,22.6,22.69,18600,2.75988250973065,2.7657796945805,2.66552755213302,2.67614248486276,157702.365396155,0.0,1.0
2005-02-28,23.18,23.5,23.02,23.4,16300,2.7339348963913,2.77167687943036,2.71506390487178,2.75988250973065,138201.535266523,0.0,1.0
2005-03-01,23.6,23.85,22.65,23.18,64100,2.78347124913006,2.81295717337932,2.67142473698287,2.7339348963913,543479.657091049,0.0,1.0
2005-03-02,23.2,23.85,23.11,23.85,49000,2.73629377033124,2.81295717337932,2.72567883760151,2.81295717337932,415452.467979118,0.0,1.0
2005-03-03,22.95,23.1,22.85,23.1,32600,2.70680784608198,2.72449940063154,2.69501347638228,2.72449940063154,276403.070533046,0.0,1.0
2005-03-04,22.88,23.0,22.8,23.0,23500,2.69855178729219,2.71270503093184,2.68911629153243,2.71270503093184,199247.612194067,0.0,1.0
2005-03-07,22.95,23.15,22.8,22.85,31000,2.70680784608198,2.73039658548139,2.68911629153243,2.69501347638228,262837.275660258,0.0,1.0
2005-03-08,23.0,23.05,22.9,22.95,76800,2.71270503093184,2.71860221578169,2.70091066123213,2.70680784608198,651158.1538938,0.0,1.0
2005-03-09,23.01,23.01,22.9,23.0,29700,2.71388446790181,2.71388446790181,2.70091066123213,2.71270503093184,251815.067326118,0.0,1.0
2005-03-10,22.95,23.3,22.95,23.05,24600,2.70680784608198,2.74808814003095,2.70680784608198,2.71860221578169,208574.096169108,0.0,1.0
2005-03-11,22.95,23.1,22.85,23.04,15500,2.70680784608198,2.72449940063154,2.69501347638228,2.71742277881172,131418.637830129,0.0,1.0
2005-03-14,22.45,22.95,22.25,22.85,39000,2.64783599758347,2.70680784608198,2.62424725818406,2.69501347638228,330666.250024195,0.0,1.0
2005-03-15,22.92,23.0,22.32,22.5,34200,2.70326953517207,2.71270503093184,2.63250331697385,2.65373318243332,289968.865405834,0.0,1.0
2005-03-16,22.4,23.01,22.3,23.0,44700,2.64193881273361,2.71388446790181,2.63014444303391,2.71270503093184,378994.394258502,0.0,1.0
2005-03-17,22.35,22.4,22.2,22.35,17200,2.63604162788376,2.64193881273361,2.61835007333421,2.63604162788376,145832.294882466,0.0,1.0
2005-03-18,22.35,22.5,22.25,22.4,13600,2.63604162788376,2.65373318243332,2.62424725818406,2.64193881273361,115309.256418694,0.0,1.0
2005-03-21,22.16,22.3,22.06,22.3,15100,2.61363232545433,2.63014444303391,2.60183795575462,2.63014444303391,128027.189111932,0.0,1.0
2005-03-22,22.35,22.55,22.01,22.24,30700,2.63604162788376,2.65963036728317,2.59594077090477,2.62306782121409,260293.689121611,0.0,1.0
2005-03-23,22.36,22.49,22.01,22.25,20500,2.63722106485373,2.65255374546335,2.59594077090477,2.62424725818406,173811.74680759,0.0,1.0
2005-03-24,22.09,22.35,22.0,22.11,27900,2.60537626666453,2.63604162788376,2.5947613339348,2.60773514060447,236553.548094233,0.0,1.0
2005-03-28,21.52,22.15,21.5,22.1,24700,2.53814835937622,2.61245288848436,2.53578948543628,2.6065557036345,209421.958348657,0.0,1.0
2005-03-29,20.6,21.45,20.5,21.4,55500,2.42964015813895,2.52989230058643,2.41784578843925,2.52399511573658,470563.509649817,0.0,1.0
2005-03-30,21.0,21.5,20.7,20.7,38100,2.47681763693776,2.53578948543628,2.44143452783865,2.44143452783865,323035.490408253,0.0,1.0
2005-03-31,21.43,21.8,21.15,21.15,20100,2.52753342664649,2.57117259453539,2.49450919148732,2.49450919148732,170420.298089393,0.0,1.0
2005-04-01,21.3,21.9,21.01,21.6,26600,2.51220074603687,2.5829669642351,2.47799707390773,2.54758385513599,225531.339760093,0.0,1.0
2005-04-04,21.42,21.43,21.15,21.42,14200,2.52635398967652,2.52753342664649,2.49450919148732,2.52635398967652,120396.429495989,0.0,1.0
2005-04-05,21.44,21.7,21.05,21.52,29600,2.52871286361646,2.55937822483569,2.48271482178762,2.53814835937622,250967.205146569,0.0,1.0
2005-04-06,21.55,21.99,20.75,21.53,33200,2.54168667028613,2.59358189696483,2.4473317126885,2.53932779634619,281490.243610341,0.0,1.0
2005-04-07,21.94,21.98,21.63,21.65,16400,2.58768471211498,2.59240245999486,2.5511221660459,2.55348103998584,139049.397446072,0.0,1.0
2005-04-08,21.63,21.98,21.57,21.94,17300,2.5511221660459,2.59240245999486,2.54404554422607,2.58768471211498,146680.157062015,0.0,1.0
2005-04-11,21.7,21.8,21.25,21.55,19700,2.55937822483569,2.57117259453539,2.50630356118702,2.54168667028613,167028.849371196,0.0,1.0
2005-04-12,22.2,22.27,21.55,21.7,28000,2.61835007333421,2.626606132124,2.54168667028613,2.55937822483569,237401.410273781,0.0,1.0
2005-04-13,21.59,21.98,21.3,21.9,23300,2.58532583817504,2.63202695336208,2.55059936790775,2.62244723742628,194577.794633073,0.33,1.0
2005-04-14,21.33,21.5,21.3,21.3,14100,2.55419176138368,2.57454865774726,2.55059936790775,2.55059936790775,117748.794177096,0.0,1.0
2005-04-15,21.55,21.8,21.35,21.45,18700,2.58053598020714,2.61047259250652,2.55658669036763,2.56856133528738,156163.294405084,0.0,1.0
2005-04-18,21.6,22.0,21.56,21.59,9000,2.58652330266701,2.63442188234603,2.58173344469911,2.58532583817504,75158.804793891,0.0,1.0
2005-04-19,21.43,21.79,21.35,21.6,15800,2.56616640630343,2.60927512801455,2.55658669036763,2.58652330266701,131945.457304831,0.0,1.0
2005-04-20,21.44,21.65,20.95,21.5,27800,2.56736387079541,2.59251062512689,2.50868811068861,2.57454865774726,232157.197030018,0.0,1.0
2005-04-21,21.6,21.7,21.35,21.35,26500,2.58652330266701,2.59849794758677,2.55658669036763,2.55658669036763,221300.925226457,0.0,1.0
2005-04-22,21.4,21.72,21.3,21.72,16800,2.5625740128275,2.60089287657072,2.55059936790775,2.60089287657072,140296.435615263,0.0,1.0
2005-04-25,21.2,21.6,21.0,21.5,37900,2.53862472298799,2.58652330266701,2.51467543314849,2.57454865774726,316502.077965386,0.0,1.0
2005-04-26,21.0,21.2,20.69,21.2,57500,2.51467543314849,2.53862472298799,2.47755403389725,2.53862472298799,480181.252849858,0.0,1.0
2005-04-27,21.51,21.6,21.0,21.1,13500,2.57574612223923,2.58652330266701,2.51467543314849,2.52665007806824,112738.207190837,0.0,1.0
2005-04-28,21.9,21.91,21.45,21.46,15400,2.62244723742628,2.62364470191825,2.56856133528738,2.56975879977936,128605.065980658,0.0,1.0
2005-04-29,21.51,21.84,21.5,21.83,14100,2.57574612223923,2.61526245047442,2.57454865774726,2.61406498598245,117748.794177096,0.0,1.0
2005-05-02,21.5,21.65,21.3,21.51,14600,2.57454865774726,2.59251062512689,2.55059936790775,2.57574612223923,121924.283332312,0.0,1.0
2005-05-03,21.35,21.6,21.15,21.36,30800,2.55658669036763,2.58652330266701,2.53263740052812,2.5577841548596,257210.131961315,0.0,1.0
2005-05-04,21.85,22.0,21.35,21.35,27000,2.6164599149664,2.63442188234603,2.55658669036763,2.55658669036763,225476.414381673,0.0,1.0
2005-05-05,21.95,21.98,21.75,21.94,20500,2.62843455988615,2.63202695336208,2.60448527004664,2.62723709539418,171195.055363863,0.0,1.0
2005-05-06,22.25,22.3,22.0,22.0,19900,2.66435849464542,2.6703458171053,2.63442188234603,2.63442188234603,166184.468377603,0.0,1.0
2005-05-09,21.85,22.32,21.85,22.25,12100,2.6164599149664,2.67274074608925,2.6164599149664,2.66435849464542,101046.837556231,0.0,1.0
2005-05-10,22.2,22.24,21.85,22.0,23300,2.65837117218554,2.66316103015344,2.6164599149664,2.63442188234603,194577.794633073,0.0,1.0
2005-05-11,22.35,22.35,21.9,22.2,24700,2.67633313956517,2.67633313956517,2.62244723742628,2.65837117218554,206269.164267679,0.0,1.0
2005-05-12,22.5,22.5,22.35,22.35,8500,2.69429510694481,2.69429510694481,2.67633313956517,2.67633313956517,70983.3156386746,0.0,1.0
2005-05-13,22.3,22.5,22.1,22.5,12400,2.6703458171053,2.69429510694481,2.64639652726579,2.69429510694481,103552.131049361,0.0,1.0
2005-05-16,22.39,22.39,22.0,22.15,23700,2.68112299753308,2.68112299753308,2.63442188234603,2.65238384972566,197918.185957246,0.0,1.0
2005-05-17,22.36,22.39,22.1,22.3,21100,2.67753060405715,2.68112299753308,2.64639652726579,2.6703458171053,176205.642350122,0.0,1.0
2005-05-18,22.36,22.36,22.05,22.25,15900,2.67753060405715,2.67753060405715,2.64040920480591,2.66435849464542,132780.555135874,0.0,1.0
2005-05-19,22.24,22.36,22.01,22.36,9400,2.66316103015344,2.67753060405715,2.63561934683801,2.67753060405715,78499.1961180639,0.0,1.0
2005-05-20,22.8,22.8,22.32,22.49,24100,2.73021904170407,2.73021904170407,2.67274074608925,2.69309764245283,201258.577281419,0.0,1.0
2005-05-23,22.45,22.7,22.05,22.7,22500,2.68830778448493,2.71824439678431,2.64040920480591,2.71824439678431,187897.011984727,0.0,1.0
2005-05-24,22.75,22.75,22.2,22.35,16200,2.72423171924419,2.72423171924419,2.65837117218554,2.67633313956517,135285.848629004,0.0,1.0
2005-05-25,22.5,22.75,22.01,22.7,47700,2.69429510694481,2.72423171924419,2.63561934683801,2.71824439678431,398341.665407621,0.0,1.0
2005-05-26,22.5,22.65,22.1,22.49,19600,2.69429510694481,2.71225707432444,2.64639652726579,2.69309764245283,163679.174884473,0.0,1.0
2005-05-27,22.65,22.9,22.5,22.58,12700,2.71225707432444,2.74219368662382,2.69429510694481,2.70387482288061,106057.42454249,0.0,1.0
2005-05-31,22.59,22.65,22.3,22.65,27500,2.70507228737258,2.71225707432444,2.6703458171053,2.71225707432444,229651.903536889,0.0,1.0
2005-06-01,22.25,22.58,22.05,22.45,30500,2.66435849464542,2.70387482288061,2.64040920480591,2.68830778448493,254704.838468186,0.0,1.0
2005-06-02,22.72,22.88,22.35,22.35,24300,2.72063932576827,2.73979875763987,2.67633313956517,2.67633313956517,202928.772943505,0.0,1.0
2005-06-03,22.42,22.78,22.42,22.7,11300,2.684715391009,2.72782411272012,2.684715391009,2.71824439678431,94366.0549078853,0.0,1.0
2005-06-06,22.3,22.55,22.2,22.55,14000,2.6703458171053,2.70028242940468,2.65837117218554,2.70028242940468,116913.696346052,0.0,1.0
2005-06-07,21.84,22.31,21.51,22.25,20500,2.61526245047442,2.67154328159727,2.57574612223923,2.66435849464542,171195.055363863,0.0,1.0
2005-06-08,21.65,22.28,21.65,22.0,17800,2.59251062512689,2.66795088812135,2.59251062512689,2.63442188234603,148647.413925695,0.0,1.0
2005-06-09,22.22,22.35,21.5,21.5,12100,2.66076610116949,2.67633313956517,2.57454865774726,2.57454865774726,101046.837556231,0.0,1.0
2005-06-10,22.47,22.65,22.15,22.4,16400,2.69070271346888,2.71225707432444,2.65238384972566,2.68232046202505,136956.04429109,0.0,1.0
2005-06-13,22.75,23.6,22.25,22.4,22300,2.72423171924419,2.82601620106211,2.66435849464542,2.68232046202505,186226.816322641,0.0,1.0
2005-06-14,23.0,23.0,22.7,22.9,9100,2.75416833154358,2.75416833154358,2.71824439678431,2.74219368662382,75993.9026249341,0.0,1.0
2005-06-15,22.8,23.0,22.41,23.0,12000,2.73021904170407,2.75416833154358,2.68351792651703,2.75416833154358,100211.739725188,0.0,1.0
2005-06-16,22.65,23.0,22.5,22.7,12400,2.71225707432444,2.75416833154358,2.69429510694481,2.71824439678431,103552.131049361,0.0,1.0
2005-06-17,22.96,22.96,22.75,22.8,9800,2.74937847357568,2.74937847357568,2.72423171924419,2.73021904170407,81839.5874422367,0.0,1.0
2005-06-20,22.99,23.0,22.7,23.0,9600,2.7529708670516,2.75416833154358,2.71824439678431,2.75416833154358,80169.3917801504,0.0,1.0
2005-06-21,23.0,23.3,22.85,23.1,14900,2.75416833154358,2.79009226630284,2.73620636416395,2.76614297646333,124429.576825442,0.0,1.0
2005-06-22,23.03,23.11,22.61,22.9,19700,2.75776072501951,2.76734044095531,2.70746721635654,2.74219368662382,164514.272715516,0.0,1.0
2005-06-23,22.47,23.2,22.35,23.2,10500,2.69070271346888,2.77811762138309,2.67633313956517,2.77811762138309,87685.2722595393,0.0,1.0
2005-06-24,22.53,23.0,22.5,22.6,22500,2.69788750042073,2.75416833154358,2.69429510694481,2.70626975186456,187897.011984727,0.0,1.0
2005-06-27,22.65,22.9,22.05,22.1,25300,2.71225707432444,2.74219368662382,2.64040920480591,2.64639652726579,211279.751253937,0.0,1.0
2005-06-28,22.7,22.73,22.2,22.6,16700,2.71824439678431,2.72183679026024,2.65837117218554,2.70626975186456,139461.33778422,0.0,1.0
2005-06-29,22.95,22.95,22.51,22.9,24500,2.7481810090837,2.7481810090837,2.69549257143678,2.74219368662382,204598.968605592,0.0,1.0
2005-06-30,22.85,22.85,22.65,22.7,5300,2.73620636416395,2.73620636416395,2.71225707432444,2.71824439678431,44260.1850452913,0.0,1.0
2005-07-01,22.95,22.95,22.7,22.75,12500,2.7481810090837,2.7481810090837,2.71824439678431,2.72423171924419,104387.228880404,0.0,1.0
2005-07-05,23.23,23.3,22.92,22.98,24200,2.78171001485901,2.79009226630284,2.74458861560778,2.75177340255963,202093.675112463,0.0,1.0
2005-07-06,23.2,23.38,23.1,23.32,6200,2.77811762138309,2.79967198223865,2.76614297646333,2.79248719528679,51776.0655246804,0.0,1.0
2005-07-07,23.49,23.49,23.23,23.29,11100,2.81284409165038,2.81284409165038,2.78171001485901,2.78889480181087,92695.8592457987,0.0,1.0
2005-07-08,23.58,23.84,23.13,23.57,27900,2.82362127207816,2.85475534886952,2.76973536993926,2.82242380758618,232992.294861061,0.0,1.0
2005-07-11,23.48,23.48,23.0,23.48,18800,2.8116466271584,2.8116466271584,2.75416833154358,2.8116466271584,156998.392236128,0.0,1.0
2005-07-12,23.7,23.7,23.35,23.48,13800,2.83799084598186,2.83799084598186,2.79607958876272,2.8116466271584,115243.500683966,0.0,1.0
2005-07-13,23.32,23.4,22.93,23.2,13000,2.83200352352198,2.84171880147575,2.78464154349739,2.81743060659134,107047.889411867,0.33,1.0
2005-07-14,23.05,23.6,23.05,23.25,14100,2.79921446042803,2.86600699636016,2.79921446042803,2.82350265531244,116105.787746718,0.0,1.0
2005-07-15,22.85,23.15,22.7,23.0,8700,2.77492626554363,2.81135855787024,2.75671011938032,2.79314241170693,71639.7413756342,0.0,1.0
2005-07-18,23.0,23.03,22.8,22.9,7200,2.79314241170693,2.79678564093959,2.76885421682252,2.78099831426473,59288.0618281112,0.0,1.0
2005-07-19,23.5,23.5,22.75,22.75,14300,2.85386289891795,2.85386289891795,2.76278216810142,2.76278216810142,117752.678353054,0.0,1.0
2005-07-20,23.5,23.55,23.2,23.4,16300,2.85386289891795,2.85993494763905,2.81743060659134,2.84171880147575,134221.584416418,0.0,1.0
2005-07-21,23.4,23.55,23.3,23.55,8300,2.84171880147575,2.85993494763905,2.82957470403354,2.85993494763905,68345.9601629614,0.0,1.0
2005-07-22,23.85,23.85,23.2,23.48,9200,2.89636723996567,2.89636723996567,2.81743060659134,2.85143407942951,75756.9678914752,0.0,1.0
2005-07-25,23.69,23.79,23.55,23.75,11200,2.87693668405814,2.88908078150034,2.85993494763905,2.88422314252346,92225.8739548395,0.0,1.0
2005-07-26,23.7,23.7,23.29,23.7,19800,2.87815109380236,2.87815109380236,2.82836029428932,2.87815109380236,163042.170027306,0.0,1.0
2005-07-27,23.45,23.79,23.35,23.7,10800,2.84779085019685,2.88908078150034,2.83564675275465,2.87815109380236,88932.0927421667,0.0,1.0
2005-07-28,23.15,23.58,22.95,23.5,25700,2.81135855787024,2.86357817687171,2.78707036298583,2.85386289891795,211625.44291423,0.0,1.0
2005-07-29,23.15,23.26,22.75,23.15,35000,2.81135855787024,2.82471706505666,2.76278216810142,2.81135855787024,288205.856108873,0.0,1.0
2005-08-01,23.1,23.4,23.0,23.1,9500,2.80528650914914,2.84171880147575,2.79314241170693,2.80528650914914,78227.3038009799,0.0,1.0
2005-08-02,23.48,23.5,23.05,23.15,19000,2.85143407942951,2.85386289891795,2.79921446042803,2.81135855787024,156454.60760196,0.0,1.0
2005-08-03,23.62,23.9,23.4,23.55,18100,2.8684358158486,2.90243928868677,2.84171880147575,2.85993494763905,149043.599873446,0.0,1.0
2005-08-04,24.15,24.34,23.5,23.75,23900,2.93279953229228,2.95587331743247,2.85386289891795,2.88422314252346,196803.427457202,0.0,1.0
2005-08-05,23.6,24.2,23.5,24.05,14900,2.86600699636016,2.93887158101338,2.85386289891795,2.92065543485007,122693.350172063,0.0,1.0
2005-08-08,23.17,23.7,22.85,23.7,20600,2.81378737735868,2.87815109380236,2.77492626554363,2.87815109380236,169629.732452651,0.0,1.0
2005-08-09,23.28,23.35,22.85,23.3,55900,2.8271458845451,2.83564675275465,2.77492626554363,2.82957470403354,460305.92447103,0.0,1.0
2005-08-10,23.45,23.62,23.18,23.2,17800,2.84779085019685,2.8684358158486,2.8150017871029,2.81743060659134,146573.263963941,0.0,1.0
2005-08-11,23.62,24.0,23.5,23.5,12400,2.8684358158486,2.91458338612897,2.85386289891795,2.85386289891795,102107.217592858,0.0,1.0
2005-08-12,24.2,24.9,23.81,24.0,36200,2.93887158101338,3.02388026310881,2.89150960098878,2.91458338612897,298087.199746892,0.0,1.0
2005-08-15,24.0,24.3,23.65,24.1,40900,2.91458338612897,2.95101567845558,2.87207904508126,2.92672748357118,336789.128995798,0.0,1.0
2005-08-16,24.41,24.41,23.75,23.75,17400,2.96437418564201,2.96437418564201,2.88422314252346,2.88422314252346,143279.482751268,0.0,1.0
2005-08-17,24.15,24.41,23.95,24.41,13700,2.93279953229228,2.96437418564201,2.90851133740787,2.96437418564201,112812.006534045,0.0,1.0
2005-08-18,24.23,24.3,23.7,24.0,17600,2.94251481024604,2.95101567845558,2.87815109380236,2.91458338612897,144926.373357605,0.0,1.0
2005-08-19,24.38,24.4,24.1,24.1,10000,2.96073095640935,2.96315977589779,2.92672748357118,2.92672748357118,82344.530316821,0.0,1.0
2005-08-22,23.75,24.45,23.6,24.45,19100,2.88422314252346,2.96923182461889,2.86600699636016,2.96923182461889,157278.052905128,0.0,1.0
2005-08-23,23.9,24.25,23.6,23.9,22800,2.90243928868677,2.94494362973448,2.86600699636016,2.90243928868677,187745.529122352,0.0,1.0
2005-08-24,24.25,24.25,23.6,23.9,34900,2.94494362973448,2.94494362973448,2.86600699636016,2.90243928868677,287382.410805706,0.0,1.0
2005-08-25,23.66,24.0,23.49,24.0,20000,2.87329345482548,2.91458338612897,2.85264848917373,2.91458338612897,164689.060633642,0.0,1.0
2005-08-26,23.11,23.76,23.1,23.76,15000,2.80650091889336,2.88543755226768,2.80528650914914,2.88543755226768,123516.795475231,0.0,1.0
2005-08-29,23.51,23.88,22.75,23.21,33400,2.85507730866217,2.90001046919833,2.76278216810142,2.81864501633556,275030.731258182,0.0,1.0
2005-08-30,23.74,24.19,23.27,23.51,37300,2.88300873277924,2.93765717126916,2.82593147480088,2.85507730866217,307145.098081742,0.0,1.0
2005-08-31,23.9,24.0,23.55,23.75,16200,2.90243928868677,2.91458338612897,2.85993494763905,2.88422314252346,133398.13911325,0.0,1.0
2005-09-01,23.84,23.94,23.55,23.93,16200,2.89515283022145,2.90729692766365,2.85993494763905,2.90608251791943,133398.13911325,0.0,1.0
2005-09-02,24.35,24.45,23.85,23.94,14500,2.95708772717669,2.96923182461889,2.89636723996567,2.90729692766365,119399.56895939,0.0,1.0
2005-09-06,24.85,24.9,24.25,24.55,15400,3.01780821438771,3.02388026310881,2.94494362973448,2.98137592206109,126810.576687904,0.0,1.0
2005-09-07,24.35,24.81,24.25,24.8,29600,2.95708772717669,3.01295057541082,2.94494362973448,3.0117361656666,243739.80973779,0.0,1.0
2005-09-08,25.05,25.75,24.4,24.6,46900,3.04209640927211,3.12710509136754,2.96315977589779,2.9874479707822,386195.847185891,0.0,1.0
2005-09-09,25.97,26.05,25.13,25.13,36500,3.15382210574039,3.16353738369415,3.05181168722588,3.05181168722588,300557.535656397,0.0,1.0
2005-09-12,25.3,26.0,25.15,25.95,18300,3.07245665287762,3.15746533497305,3.05424050671432,3.15139328625195,150690.490479783,0.0,1.0
2005-09-13,25.45,25.8,25.15,25.15,18000,3.09067279904093,3.13317714008865,3.05424050671432,3.05424050671432,148220.154570278,0.0,1.0
2005-09-14,25.8,25.8,25.0,25.35,24500,3.13317714008865,3.13317714008865,3.03602436055101,3.07852870159873,201744.099276211,0.0,1.0
2005-09-15,26.0,26.0,25.65,25.9,13900,3.15746533497305,3.15746533497305,3.11496099392534,3.14532123753085,114458.897140381,0.0,1.0
2005-09-16,25.9,26.1,25.8,26.09,16400,3.14532123753085,3.16960943241526,3.13317714008865,3.16839502267104,135045.029719586,0.0,1.0
2005-09-19,25.85,26.09,25.22,25.7,24600,3.13924918880975,3.16839502267104,3.06274137492386,3.12103304264644,202567.544579379,0.0,1.0
2005-09-20,26.15,26.2,25.5,25.7,25800,3.17568148113636,3.18175352985746,3.09674484776203,3.12103304264644,212448.888217398,0.0,1.0
2005-09-21,26.0,26.15,25.85,26.1,12700,3.15746533497305,3.17568148113636,3.13924918880975,3.16960943241526,104577.553502363,0.0,1.0
2005-09-22,26.2,26.2,25.82,26.15,13200,3.18175352985746,3.18175352985746,3.13560595957709,3.17568148113636,108694.780018204,0.0,1.0
2005-09-23,26.02,26.55,25.89,26.3,23200,3.15989415446149,3.22425787090518,3.14410682778663,3.19389762729966,191039.310335025,0.0,1.0
2005-09-26,25.5,26.25,25.2,26.15,26200,3.09674484776203,3.18782557857856,3.06031255543542,3.17568148113636,215742.669430071,0.0,1.0
2005-09-27,25.35,25.7,25.0,25.5,50400,3.07852870159873,3.12103304264644,3.03602436055101,3.09674484776203,415016.432796778,0.0,1.0
2005-09-28,26.25,26.25,25.4,25.5,22800,3.18782557857856,3.18782557857856,3.08460075031983,3.09674484776203,187745.529122352,0.0,1.0
2005-09-29,27.1,27.2,26.7,26.75,31000,3.2910504068373,3.3031945042795,3.24247401706848,3.24854606578958,255268.043982145,0.0,1.0
2005-09-30,27.34,27.6,27.0,27.2,17600,3.32019624069859,3.35177089404832,3.27890630939509,3.3031945042795,144926.373357605,0.0,1.0
2005-10-03,26.42,27.55,26.42,27.5,27600,3.20847054423031,3.34569884532722,3.20847054423031,3.33962679660611,227270.903674426,0.0,1.0
2005-10-04,26.35,26.45,25.7,26.2,28400,3.19996967602077,3.21211377346297,3.12103304264644,3.18175352985746,233858.466099771,0.0,1.0
2005-10-05,26.5,26.55,25.55,26.35,22200,3.21818582218407,3.22425787090518,3.10281689648313,3.19996967602077,182804.857303343,0.0,1.0
2005-10-06,26.45,26.8,25.85,25.9,18900,3.21211377346297,3.25461811451069,3.13924918880975,3.14532123753085,155631.162298792,0.0,1.0
2005-10-07,25.8,26.42,25.8,26.4,21900,3.13317714008865,3.20847054423031,3.13317714008865,3.20604172474187,180334.521393838,0.0,1.0
2005-10-10,25.88,25.89,25.8,25.85,5500,3.14289241804241,3.14410682778663,3.13317714008865,3.13924918880975,45289.4916742515,0.0,1.0
2005-10-11,26.6,26.7,25.9,25.9,14500,3.23032991962628,3.24247401706848,3.14532123753085,3.14532123753085,119399.56895939,0.0,1.0
2005-10-12,25.51,26.45,25.4,26.14,23100,3.14167800829819,3.25744348567178,3.12813098435021,3.21926550909113,187568.871935163,0.36,1.0
2005-10-13,25.16,25.8,25.14,25.8,12000,3.098573841191,3.17739288961557,3.09611074592773,3.17739288961557,97438.3750312534,0.0,1.0
2005-10-14,25.89,25.89,25.0,25.15,21600,3.18847681830028,3.18847681830028,3.07886907908486,3.09734229355937,175389.075056256,0.0,1.0
2005-10-17,25.95,26.0,25.75,25.75,9800,3.19586610409008,3.20202384224825,3.1712351514574,3.1712351514574,79574.6729421903,0.0,1.0
2005-10-18,25.3,26.3,25.05,25.85,23800,3.11581550803387,3.23897027119727,3.08502681724303,3.18355062777374,193252.77714532,0.0,1.0
2005-10-19,25.5,25.6,25.0,25.05,20000,3.14044646066655,3.15276193698289,3.07886907908486,3.08502681724303,162397.291718756,0.0,1.0
2005-10-20,25.19,25.6,25.16,25.5,10000,3.1022684840859,3.15276193698289,3.098573841191,3.14044646066655,81198.6458593779,0.0,1.0
2005-10-21,25.15,25.35,25.02,25.16,7300,3.09734229355937,3.12197324619204,3.08133217434812,3.098573841191,59275.0114773457,0.0,1.0
2005-10-24,25.2,25.38,24.75,25.1,14400,3.10350003171753,3.12566788908695,3.04808038829401,3.0911845554012,116926.050037504,0.0,1.0
2005-10-25,25.25,25.25,24.95,25.1,22700,3.1096577698757,3.1096577698757,3.07271134092669,3.0911845554012,184320.926100788,0.0,1.0
2005-10-26,25.42,25.78,25.25,25.25,13400,3.13059407961348,3.1749297943523,3.1096577698757,3.1096577698757,108806.185451566,0.0,1.0
2005-10-27,25.65,25.7,25.42,25.42,9300,3.15891967514106,3.16507741329923,3.13059407961348,3.13059407961348,75514.7406492214,0.0,1.0
2005-10-28,25.5,25.75,25.2,25.75,18600,3.14044646066655,3.1712351514574,3.10350003171753,3.1712351514574,151029.481298443,0.0,1.0
2005-10-31,25.75,25.77,25.15,25.15,18200,3.1712351514574,3.17369824672067,3.09734229355937,3.09734229355937,147781.535464068,0.0,1.0
2005-11-01,25.85,26.0,25.55,25.75,23600,3.18355062777374,3.20202384224825,3.14660419882472,3.1712351514574,191628.804228132,0.0,1.0
2005-11-02,25.69,25.95,25.36,25.95,16000,3.1638458656676,3.19586610409008,3.12320479382368,3.19586610409008,129917.833375004,0.0,1.0
2005-11-03,25.5,25.9,25.49,25.55,10600,3.14044646066655,3.18970836593191,3.13921491303492,3.14660419882472,86070.5646109406,0.0,1.0
2005-11-04,24.95,25.27,24.95,25.25,10900,3.07271134092669,3.11212086513897,3.07271134092669,3.1096577698757,88506.5239867217,0.0,1.0
2005-11-07,24.85,25.05,24.25,25.0,21700,3.06039586461035,3.08502681724303,2.98650300671231,3.07886907908486,176201.06151485,0.0,1.0
2005-11-08,24.8,25.1,24.45,25.1,16100,3.05423812645218,3.0911845554012,3.01113395934499,3.0911845554012,130729.819833598,0.0,1.0
2005-11-09,24.8,24.8,24.32,24.75,7500,3.05423812645218,3.05423812645218,2.99512384013375,3.04808038829401,60898.9843945333,0.0,1.0
2005-11-10,24.9,24.95,24.7,24.95,8200,3.06655360276852,3.07271134092669,3.04192265013584,3.07271134092669,66582.8896046898,0.0,1.0
2005-11-11,24.75,24.9,24.35,24.9,9400,3.04808038829401,3.06655360276852,2.99881848302865,3.06655360276852,76326.7271078151,0.0,1.0
2005-11-14,24.4,25.0,24.25,24.85,27400,3.00497622118682,3.07886907908486,2.98650300671231,3.06039586461035,222484.289654695,0.0,1.0
2005-11-15,25.25,25.25,24.28,24.45,16000,3.1096577698757,3.1096577698757,2.99019764960721,3.01113395934499,129917.833375005,0.0,1.0
2005-11-16,24.85,25.3499,24.85,25.3499,3900,3.06039586461035,3.12196093071573,3.06039586461035,3.12196093071573,31667.4718851573,0.0,1.0
2005-11-17,24.9,25.35,24.56,25.0,16300,3.06655360276852,3.12197324619204,3.02468098329296,3.07886907908486,132353.792750786,0.0,1.0
2005-11-18,24.85,25.36,24.55,25.0,13700,3.06039586461035,3.12320479382368,3.02344943566133,3.07886907908486,111242.144827348,0.0,1.0
2005-11-21,26.0,27.0,25.25,25.4,70700,3.20202384224825,3.32517860541164,3.1096577698757,3.12813098435021,574074.426225801,0.0,1.0
2005-11-22,26.0,26.25,25.75,26.0,47300,3.20202384224825,3.2328125330391,3.1712351514574,3.20202384224825,384069.594914857,0.0,1.0
2005-11-23,26.85,27.3,26.0,26.0,26700,3.30670539093714,3.36212503436066,3.20202384224825,3.20202384224825,216800.384444539,0.0,1.0
2005-11-25,27.6,28.35,27.0,27.0,9200,3.39907146330968,3.49143753568223,3.32517860541164,3.32517860541164,74702.7541906276,0.0,1.0
2005-11-28,26.6,27.75,26.1,27.75,50200,3.27591670014629,3.41754467778419,3.21433931856459,3.41754467778419,407617.202214076,0.0,1.0
2005-11-29,27.0,27.2,26.35,26.6,31700,3.32517860541164,3.34980955804432,3.24512800935544,3.27591670014629,257399.707374228,0.0,1.0
2005-11-30,27.5,27.65,27.1,27.1,43600,3.38675598699334,3.40522920146785,3.33749408172798,3.33749408172798,354026.095946888,0.0,1.0
2005-12-01,26.81,27.95,26.45,27.65,43500,3.3017792004106,3.44217563041687,3.25744348567178,3.40522920146785,353214.109488294,0.0,1.0
2005-12-02,26.9,27.1,26.3,26.6,27000,3.31286312909531,3.33749408172798,3.23897027119727,3.27591670014629,219236.34382032,0.0,1.0
2005-12-05,26.6,27.01,26.55,26.99,34800,3.27591670014629,3.32641015304328,3.26975896198812,3.32394705778001,282571.287590635,0.0,1.0
2005-12-06,26.48,26.55,26.0,26.35,24600,3.26113812856668,3.26975896198812,3.20202384224825,3.24512800935544,199748.668814069,0.0,1.0
2005-12-07,26.75,26.89,26.35,26.6,35700,3.2943899146208,3.31163158146367,3.24512800935544,3.27591670014629,289879.165717978,0.0,1.0
2005-12-08,27.3,27.45,26.25,26.65,31200,3.36212503436066,3.38059824883517,3.2328125330391,3.28207443830446,253339.775081259,0.0,1.0
2005-12-09,27.2,28.0,26.9,26.9,45800,3.34980955804432,3.44833336857504,3.31286312909531,3.31286312909531,371889.798035951,0.0,1.0
2005-12-12,26.75,27.5,26.65,27.1,19500,3.2943899146208,3.38675598699334,3.28207443830446,3.33749408172798,158337.359425787,0.0,1.0
2005-12-13,27.55,27.75,26.75,27.1,40300,3.39291372515151,3.41754467778419,3.2943899146208,3.33749408172798,327230.542813293,0.0,1.0
2005-12-14,27.75,28.0,27.55,27.9,21000,3.41754467778419,3.44833336857504,3.39291372515151,3.4360178922587,170517.156304693,0.0,1.0
2005-12-15,27.62,28.1,27.6,27.9,13000,3.40153455857295,3.46064884489138,3.39907146330968,3.4360178922587,105558.239617191,0.0,1.0
2005-12-16,27.8,27.85,27.45,27.85,21700,3.42370241594236,3.42986015410053,3.38059824883517,3.42986015410053,176201.06151485,0.0,1.0
2005-12-19,27.75,28.1,27.4,27.8,21900,3.41754467778419,3.46064884489138,3.374440510677,3.42370241594236,177825.034432037,0.0,1.0
2005-12-20,27.05,28.1,27.05,27.9,19100,3.33133634356981,3.46064884489138,3.33133634356981,3.4360178922587,155089.413591412,0.0,1.0
2005-12-21,26.75,27.2,26.54,27.15,15800,3.2943899146208,3.34980955804432,3.26852741435648,3.34365181988615,128293.860457817,0.0,1.0
2005-12-22,26.5,27.2,26.5,26.85,20300,3.26360122382995,3.34980955804432,3.26360122382995,3.30670539093714,164833.251094537,0.0,1.0
2005-12-23,27.1,27.15,26.8,26.9,15000,3.33749408172798,3.34365181988615,3.30054765277897,3.31286312909531,121797.968789067,0.0,1.0
2005-12-27,26.85,27.12,26.25,26.58,13700,3.38921908225661,3.42330061492735,3.31348234298831,3.35513754958587,108533.851330461,0.67,1.0
2005-12-28,26.9,26.95,26.49,26.49,7300,3.44097252075662,3.44736838046063,3.38852647118375,3.38852647118375,57068.1686108964,0.36,1.0
2005-12-29,26.91,27.05,26.75,27.05,7900,3.44225169269742,3.46016009986864,3.42178494164459,3.46016009986864,61758.7030172715,0.0,1.0
2005-12-30,27.1,27.15,27.0,27.0,7900,3.46655595957265,3.47295181927666,3.45376424016464,3.45376424016464,61758.7030172715,0.0,1.0
2006-01-03,28.0,28.0,26.5,27.3,30500,3.58168143424481,3.58168143424481,3.38980564312455,3.49213939838869,238435.498990731,0.0,1.0
2006-01-04,27.02,28.0,26.92,28.0,27000,3.45632258404624,3.58168143424481,3.44353086463822,3.58168143424481,211074.048286877,0.0,1.0
2006-01-05,26.24,27.0,26.0,27.0,24400,3.3565471726637,3.45376424016464,3.32584704608446,3.45376424016464,190748.399192586,0.0,1.0
2006-01-06,26.25,26.7,26.0,26.35,26200,3.35782634460451,3.41538908194058,3.32584704608446,3.37061806401252,204820.00241171,0.0,1.0
2006-01-09,26.3,26.55,25.9,26.3,21300,3.36422220430852,3.39620150282856,3.31305532667645,3.36422220430852,166513.971426314,0.0,1.0
2006-01-10,26.35,26.6,26.1,26.1,13700,3.37061806401252,3.40259736253257,3.33863876549248,3.33863876549248,107100.53561223,0.0,1.0
2006-01-11,26.14,26.6,26.1,26.5,14200,3.34375545325569,3.40259736253257,3.33863876549248,3.38980564312455,111009.314284209,0.0,1.0
2006-01-12,26.0,26.3,25.98,26.2,11500,3.32584704608446,3.36422220430852,3.32328870220286,3.3514304849005,89901.9094555219,0.0,1.0
2006-01-13,26.1,26.25,26.0,26.25,15300,3.33863876549248,3.35782634460451,3.32584704608446,3.35782634460451,119608.627362564,0.0,1.0
2006-01-17,26.95,27.0,26.1,26.2,20400,3.44736838046063,3.45376424016464,3.33863876549248,3.3514304849005,159478.169816751,0.0,1.0
2006-01-18,26.9,26.98,26.51,26.75,12100,3.44097252075662,3.45120589628303,3.39108481506535,3.42178494164459,94592.4438618968,0.0,1.0
2006-01-19,26.45,26.99,25.9,26.9,42300,3.38340978342054,3.45248506822383,3.31305532667645,3.44097252075662,330682.675649441,0.0,1.0
2006-01-20,26.55,26.65,26.5,26.53,8000,3.39620150282856,3.40899322223658,3.38980564312455,3.39364315894695,62540.4587516673,0.0,1.0
2006-01-23,25.85,26.48,25.85,26.39,19300,3.30665946697244,3.38724729924295,3.30665946697244,3.37573475177573,150878.856738397,0.0,1.0
2006-01-24,26.65,26.65,25.9101,25.95,23900,3.40899322223658,3.40899322223658,3.31434729033666,3.31945118638045,186839.620520606,0.0,1.0
2006-01-25,26.3,26.85,26.3,26.8,18000,3.36422220430852,3.43457666105261,3.36422220430852,3.4281808013486,140716.032191251,0.0,1.0
2006-01-26,26.45,26.5,26.15,26.45,10300,3.38340978342054,3.38980564312455,3.34503462519649,3.38340978342054,80520.8406427717,0.0,1.0
2006-01-27,26.95,26.98,26.25,26.35,22100,3.44736838046063,3.45120589628303,3.35782634460451,3.37061806401252,172768.017301481,0.0,1.0
2006-01-30,26.6,26.85,26.2,26.85,39300,3.40259736253257,3.43457666105261,3.3514304849005,3.43457666105261,307230.003617565,0.0,1.0
2006-01-31,26.48,26.75,26.3,26.6,15000,3.38724729924295,3.42178494164459,3.36422220430852,3.40259736253257,117263.360159376,0.0,1.0
2006-02-01,26.1,26.6,25.95,26.35,24000,3.33863876549248,3.40259736253257,3.31945118638045,3.37061806401252,187621.376255002,0.0,1.0
2006-02-02,26.5,26.5,26.05,26.2,10200,3.38980564312455,3.38980564312455,3.33224290578847,3.3514304849005,79739.0849083758,0.0,1.0
2006-02-03,26.8,26.95,26.3,26.75,41700,3.4281808013486,3.44736838046063,3.36422220430852,3.42178494164459,325992.141243066,0.0,1.0
2006-02-06,26.99,27.0,26.4,26.85,23000,3.45248506822383,3.45376424016464,3.37701392371653,3.43457666105261,179803.818911044,0.0,1.0
2006-02-07,26.05,26.99,26.0101,26.9,18900,3.33224290578847,3.45248506822383,3.32713900974467,3.44097252075662,147751.833800814,0.0,1.0
2006-02-08,26.15,26.48,25.65,25.65,21700,3.34503462519649,3.38724729924295,3.2810760281564,3.2810760281564,169640.994363898,0.0,1.0
2006-02-09,25.85,26.4,25.65,26.05,20100,3.30665946697244,3.37701392371653,3.2810760281564,3.33224290578847,157132.902613564,0.0,1.0
2006-02-10,26.06,26.3,25.8,25.85,12500,3.33352207772927,3.36422220430852,3.30026360726843,3.30665946697244,97719.4667994803,0.0,1.0
2006-02-13,26.71,26.8,26.15,26.15,18900,3.41666825388139,3.4281808013486,3.34503462519649,3.34503462519649,147751.833800814,0.0,1.0
2006-02-14,26.38,26.72,26.35,26.72,18200,3.37445557983493,3.41794742582219,3.37061806401252,3.41794742582219,142279.543660043,0.0,1.0
2006-02-15,26.5,26.95,26.15,26.35,26400,3.38980564312455,3.44736838046063,3.34503462519649,3.37061806401252,206383.513880502,0.0,1.0
2006-02-16,27.0,27.0,26.16,26.41,17100,3.45376424016464,3.45376424016464,3.34631379713729,3.37829309565733,133680.230581689,0.0,1.0
2006-02-17,26.4,27.0,26.0,26.92,22600,3.37701392371653,3.45376424016464,3.32584704608446,3.44353086463822,176676.79597346,0.0,1.0
2006-02-21,26.0,26.8,26.0,26.6,32000,3.32584704608446,3.4281808013486,3.32584704608446,3.40259736253257,250161.83500667,0.0,1.0
2006-02-22,26.3,26.45,26.1,26.1,14800,3.36422220430852,3.38340978342054,3.33863876549248,3.33863876549248,115699.848690584,0.0,1.0
2006-02-23,25.96,26.68,25.72,26.35,15600,3.32073035832126,3.41283073805898,3.29003023174202,3.37061806401252,121953.894565751,0.0,1.0
2006-02-24,25.75,26.1,25.6,25.98,9400,3.29386774756442,3.33863876549248,3.2746801684524,3.32328870220286,73485.0390332091,0.0,1.0
2006-02-27,25.71,26.38,25.61,25.85,29300,3.28875105980121,3.37445557983493,3.2759593403932,3.30665946697244,229054.430177982,0.0,1.0
2006-02-28,25.72,25.96,25.61,25.71,10300,3.29003023174202,3.32073035832126,3.2759593403932,3.28875105980121,80520.8406427716,0.0,1.0
2006-03-01,26.18,26.32,25.88,25.88,19400,3.34887214101889,3.36678054819012,3.31049698279484,3.31049698279484,151660.612472793,0.0,1.0
2006-03-02,25.75,26.18,25.71,26.18,13200,3.29386774756442,3.34887214101889,3.28875105980121,3.34887214101889,103191.756940251,0.0,1.0
2006-03-03,25.92,26.05,25.55,25.85,18400,3.31561367055805,3.33224290578847,3.26828430874839,3.30665946697244,143843.055128835,0.0,1.0
2006-03-06,25.0,25.93,24.95,25.93,15300,3.19792985200429,3.31689284249885,3.19153399230028,3.31689284249885,119608.627362564,0.0,1.0
2006-03-07,24.91,24.92,24.06,24.92,28600,3.18641730453708,3.18769647647788,3.07768768956893,3.18769647647788,223582.14003721,0.0,1.0
2006-03-08,24.4,25.02,24.4,24.92,18200,3.12117953555619,3.2004881958859,3.12117953555619,3.18769647647788,142279.543660043,0.0,1.0
2006-03-09,23.97,25.0,23.6,24.5,39300,3.06617514210171,3.19792985200429,3.01884578029205,3.13397125496421,307230.003617566,0.0,1.0
2006-03-10,24.9,24.9,23.72,24.03,20000,3.18513813259627,3.18513813259627,3.03419584358167,3.07385017374653,156351.146879169,0.0,1.0
2006-03-13,24.75,24.8,24.3,24.68,20600,3.16595055348425,3.17234641318826,3.10838781614817,3.15699634989864,161041.681285543,0.0,1.0
2006-03-14,24.31,24.85,24.25,24.85,9200,3.10966698808897,3.17874227289227,3.10199195644416,3.17874227289227,71921.5275644175,0.0,1.0
2006-03-15,24.75,24.88,24.29,24.29,8200,3.16595055348425,3.18257978871467,3.10710864420737,3.10710864420737,64103.970220459,0.0,1.0
2006-03-16,24.4501,24.65,24.15,24.65,18800,3.12758818697961,3.15315883407623,3.08920023703615,3.15315883407623,146970.078066418,0.0,1.0
2006-03-17,24.39,24.65,24.3,24.42,12100,3.11990036361539,3.15315883407623,3.10838781614817,3.12373787943779,94592.4438618967,0.0,1.0
2006-03-20,24.0,24.53,23.77,24.43,29300,3.07001265792412,3.13780877078661,3.04059170328568,3.12501705137859,229054.430177982,0.0,1.0
2006-03-21,23.94,24.1,23.77,24.1,25300,3.06233762627931,3.08280437733214,3.04059170328568,3.08280437733214,197784.200802148,0.0,1.0
2006-03-22,24.1,24.35,23.8,23.8,23100,3.08280437733214,3.11478367585218,3.04442921910809,3.04442921910809,180585.574645439,0.0,1.0
2006-03-23,24.3,24.75,23.93,24.1,32500,3.10838781614817,3.16595055348425,3.06105845433851,3.08280437733214,254070.613678649,0.0,1.0
2006-03-24,24.5,25.0,24.34,24.54,27100,3.13397125496421,3.19792985200429,3.11350450391138,3.13908794272741,211855.804021273,0.0,1.0
2006-03-27,24.35,24.65,24.08,24.5,16400,3.11478367585218,3.15315883407623,3.08024603345053,3.13397125496421,128207.940440918,0.0,1.0
2006-03-28,24.14,24.55,24.08,24.25,26400,3.08792106509534,3.14036711466821,3.08024603345053,3.10199195644416,206383.513880502,0.0,1.0
2006-03-29,24.0,24.45,23.62,24.14,70400,3.07001265792412,3.1275753952602,3.02140412417365,3.08792106509534,550356.037014673,0.0,1.0
2006-03-30,23.99,24.22,23.75,24.0,47000,3.06873348598332,3.09815444062176,3.03803335940408,3.07001265792412,367425.195166045,0.0,1.0
2006-03-31,23.99,24.1,23.92,23.99,18200,3.06873348598332,3.08280437733214,3.05977928239771,3.06873348598332,142279.543660043,0.0,1.0
2006-04-03,24.22,24.24,23.9601,23.99,46200,3.09815444062176,3.10071278450336,3.06490876188032,3.06873348598332,361171.149290879,0.0,1.0
2006-04-04,24.46,24.5,24.22,24.22,31100,3.128854567201,3.13397125496421,3.09815444062176,3.09815444062176,243126.033397107,0.0,1.0
2006-04-05,24.6,24.95,24.48,24.48,43700,3.14676297437222,3.19153399230028,3.1314129110826,3.1314129110826,341627.255930983,0.0,1.0
2006-04-06,24.8,25.0,24.61,24.8,37300,3.17234641318826,3.19792985200429,3.14804214631302,3.17234641318826,291594.888929649,0.0,1.0
2006-04-07,24.75,25.35,24.62,25.05,29400,3.16595055348425,3.24270086993235,3.14932131825383,3.2043257117083,229836.185912377,0.0,1.0
2006-04-10,24.9,25.29,24.7,24.75,34400,3.18513813259627,3.23502583828754,3.15955469378024,3.16595055348425,268923.97263217,0.0,1.0
2006-04-11,24.3,24.75,24.15,24.7,52400,3.15443800601703,3.21285352464698,3.13496616647372,3.20636291146587,403659.858767605,0.36,1.0
2006-04-12,24.3,24.55,24.01,24.25,46800,3.15443800601703,3.18689107192256,3.11679244956662,3.14794739283593,360520.637219922,0.0,1.0
2006-04-13,24.7,24.9,24.15,24.35,24700,3.20636291146587,3.23232536419029,3.13496616647372,3.16092861919814,190274.780754959,0.0,1.0
2006-04-17,25.25,25.27,24.8,25.0,30300,3.27775965645803,3.28035590173047,3.21934413782808,3.2453065905525,233414.002302642,0.0,1.0
2006-04-18,25.35,25.55,25.05,25.22,35200,3.29074088282024,3.31670333554466,3.25179720373361,3.27386528854937,271160.821156864,0.0,1.0
2006-04-19,25.3,25.45,25.05,25.45,26900,3.28425026963913,3.30372210918245,3.25179720373361,3.30372210918245,207222.332077263,0.0,1.0
2006-04-20,25.8,25.9,25.43,25.43,28400,3.34915640145018,3.36213762781239,3.30112586391001,3.30112586391001,218777.480706107,0.0,1.0
2006-04-21,26.18,26.2,25.9,25.9,14200,3.39848506162658,3.40108130689902,3.36213762781239,3.36213762781239,109388.740353053,0.0,1.0
2006-04-24,26.1799,26.18,25.75,26.08,22700,3.39847208040022,3.39848506162658,3.34266578826908,3.38550383526437,174867.9159165,0.0,1.0
2006-04-25,26.6,26.68,26.15,26.15,15500,3.45300621234786,3.46339119343763,3.39459069371792,3.39459069371792,119403.202498051,0.0,1.0
2006-04-26,26.6,26.9999,26.3,26.75,15400,3.45300621234786,3.50491813657034,3.41406253326123,3.47247805189118,118632.859256128,0.0,1.0
2006-04-27,26.8,26.9,26.35,26.7,26700,3.47896866507228,3.49194989143449,3.42055314644234,3.46598743871007,205681.645593417,0.0,1.0
2006-04-28,26.75,26.85,26.6,26.75,15700,3.47247805189118,3.48545927825339,3.45300621234786,3.47247805189118,120943.888981897,0.0,1.0
2006-05-01,26.81,26.92,26.7,26.7,9700,3.4802667877085,3.49454613670694,3.46598743871007,3.46598743871007,74723.2944665223,0.0,1.0
2006-05-02,26.45,26.9,26.45,26.8,23700,3.43353437280455,3.49194989143449,3.43353437280455,3.47896866507228,182571.348335729,0.0,1.0
2006-05-03,26.75,26.7999,26.35,26.38,20300,3.47247805189118,3.47895568384592,3.42055314644234,3.424447514351,156379.678110351,0.0,1.0
2006-05-04,26.8,26.8,26.36,26.65,14600,3.47896866507228,3.47896866507228,3.42185126907856,3.45949682552897,112470.113320745,0.0,1.0
2006-05-05,26.6,26.95,26.6,26.9,9200,3.45300621234786,3.4984405046156,3.45300621234786,3.49194989143449,70871.5782569078,0.0,1.0
2006-05-08,26.9899,26.9899,26.61,26.62,5100,3.50362001393412,3.50362001393412,3.45430433498408,3.45560245762031,39287.5053380684,0.0,1.0
2006-05-09,27.6,27.6,26.8,26.85,13900,3.58281847596996,3.58281847596996,3.47896866507228,3.48545927825339,107077.710627285,0.0,1.0
2006-05-10,27.27,27.75,27.27,27.5,14600,3.53998042897467,3.60229031551328,3.53998042897467,3.56983724960775,112470.113320745,0.0,1.0
2006-05-11,27.05,27.65,27.05,27.27,15000,3.51142173097781,3.58930908915107,3.51142173097781,3.53998042897467,115551.486288436,0.0,1.0
2006-05-12,26.97,26.97,26.8,26.8,4700,3.50103674988804,3.50103674988804,3.47896866507228,3.47896866507228,36206.1323703768,0.0,1.0
2006-05-15,27.0,27.0,26.75,26.87,8500,3.5049311177967,3.5049311177967,3.47247805189118,3.48805552352583,65479.1755634474,0.0,1.0
2006-05-16,26.77,27.0,26.77,26.9,9400,3.47507429716362,3.5049311177967,3.47507429716362,3.49194989143449,72412.2647407535,0.0,1.0
2006-05-17,26.7,26.8,26.4,26.8,15000,3.46598743871007,3.47896866507228,3.42704375962344,3.47896866507228,115551.486288437,0.0,1.0
2006-05-18,26.45,26.65,26.15,26.6,15500,3.43353437280455,3.45949682552897,3.39459069371792,3.45300621234786,119403.202498051,0.0,1.0
2006-05-19,25.85,26.42,25.8,26.42,8600,3.35564701463129,3.42964000489589,3.34915640145018,3.42964000489589,66249.5188053702,0.0,1.0
2006-05-22,25.5,25.75,24.9,25.75,19000,3.31021272236355,3.34266578826908,3.23232536419029,3.34266578826908,146365.215965353,0.0,1.0
2006-05-23,25.55,25.75,25.4,25.4,13100,3.31670333554466,3.34266578826908,3.29723149600134,3.29723149600134,100914.964691901,0.0,1.0
2006-05-24,25.5,25.6,25.3,25.45,10400,3.31021272236355,3.32319394872576,3.28425026963913,3.30372210918245,80115.6971599827,0.0,1.0
2006-05-25,25.85,25.85,25.4,25.4,10200,3.35564701463129,3.35564701463129,3.29723149600134,3.29723149600134,78575.0106761367,0.0,1.0
2006-05-26,26.05,26.05,25.9,25.9,4300,3.38160946735571,3.38160946735571,3.36213762781239,3.36213762781239,33124.7594026851,0.0,1.0
2006-05-30,25.57,25.95,25.4,25.95,17000,3.3192995808171,3.3686282409935,3.29723149600134,3.3686282409935,130958.351126895,0.0,1.0
2006-05-31,25.6,25.67,25.46,25.64,4000,3.32319394872576,3.33228080717931,3.30502023181867,3.32838643927065,30813.7296769164,0.0,1.0
2006-06-01,25.5,25.66,25.5,25.5,4300,3.31021272236355,3.33098268454309,3.31021272236355,3.31021272236355,33124.7594026852,0.0,1.0
2006-06-02,25.65,25.65,25.5,25.52,6500,3.32968456190687,3.32968456190687,3.31021272236355,3.312808967636,50072.3107249891,0.0,1.0
2006-06-05,25.2,25.74,25.1,25.55,12800,3.27126904327692,3.34136766563286,3.25828781691471,3.31670333554466,98603.9349661325,0.0,1.0
2006-06-06,24.85,25.14,24.85,25.01,8200,3.22583475100919,3.2634803074596,3.22583475100919,3.24660471318873,63168.1458376786,0.0,1.0
2006-06-07,24.95,25.1,24.6,24.85,10800,3.2388159773714,3.25828781691471,3.19338168510366,3.22583475100919,83197.0701276742,0.0,1.0
2006-06-08,24.45,24.8,23.85,24.75,21900,3.17390984556035,3.21934413782808,3.09602248738709,3.21285352464698,168705.169981117,0.0,1.0
2006-06-09,24.05,24.7,24.05,24.45,9900,3.12198494011151,3.20636291146587,3.12198494011151,3.17390984556035,76263.980950368,0.0,1.0
2006-06-12,23.75,24.02,23.37,24.0,20300,3.08304126102488,3.11809057220285,3.03371260084848,3.1154943269304,156379.678110351,0.0,1.0
2006-06-13,22.1,23.61,21.67,23.6,84300,2.86885102604841,3.06486754411778,2.81303175269091,3.06356942148156,649399.352941014,0.0,1.0
2006-06-14,22.86,22.86,22.25,22.25,33500,2.96750834640121,2.96750834640121,2.88832286559173,2.88832286559173,258064.986044175,0.0,1.0
2006-06-15,24.15,24.15,23.05,23.05,20300,3.13496616647372,3.13496616647372,2.99217267648941,2.99217267648941,156379.678110351,0.0,1.0
2006-06-16,23.8,24.2,23.75,24.2,17700,3.08953187420598,3.14145677965482,3.08304126102488,3.14145677965482,136350.753820355,0.0,1.0
2006-06-19,23.31,23.8,23.31,23.8,4100,3.02592386503115,3.08953187420598,3.02592386503115,3.08953187420598,31584.0729188393,0.0,1.0
2006-06-20,23.65,23.72,23.3,23.36,12700,3.07006003466267,3.07914689311622,3.02462574239493,3.03241447821226,97833.5917242095,0.0,1.0
2006-06-21,24.1,24.21,23.64,23.65,16000,3.12847555329261,3.14275490229104,3.06876191202645,3.07006003466267,123254.918707666,0.0,1.0
2006-06-22,23.4,24.18,23.3,24.18,15900,3.03760696875714,3.13886053438238,3.02462574239493,3.13886053438238,122484.575465743,0.0,1.0
2006-06-23,23.9,23.9,23.4,23.4,7100,3.10251310056819,3.10251310056819,3.03760696875714,3.03760696875714,54694.3701765266,0.0,1.0
2006-06-26,23.45,23.82,23.36,23.65,24600,3.04409758193825,3.09212811947843,3.03241447821226,3.07006003466267,189504.437513036,0.0,1.0
2006-06-27,23.59,23.68,23.48,23.56,11500,3.06227129884534,3.07395440257133,3.04799194984691,3.05837693093668,88589.4728211347,0.0,1.0
2006-06-28,23.95,24.0,23.6,23.63,12100,3.1090037137493,3.1154943269304,3.06356942148156,3.06746378939023,93211.532272672,0.0,1.0
2006-06-29,24.6,24.6,23.76,24.0,19200,3.19338168510366,3.19338168510366,3.0843393836611,3.1154943269304,147905.902449199,0.0,1.0
2006-06-30,24.8,25.1,24.52,24.52,16100,3.21934413782808,3.25828781691471,3.1829967040139,3.1829967040139,124025.261949589,0.0,1.0
2006-07-03,24.75,24.77,24.75,24.77,1400,3.21285352464698,3.21544976991942,3.21285352464698,3.21544976991942,10784.8053869207,0.0,1.0
2006-07-05,24.7,24.8,24.4,24.65,7700,3.20636291146587,3.21934413782808,3.16741923237924,3.19987229828477,59316.4296280641,0.0,1.0
2006-07-06,24.53,24.66,24.5,24.6,4600,3.18429482665012,3.20117042092099,3.18040045874145,3.19338168510366,35435.7891284538,0.0,1.0
2006-07-07,24.15,24.71,24.15,24.53,10500,3.13496616647372,3.20766103410209,3.13496616647372,3.18429482665012,80886.0404019055,0.0,1.0
2006-07-10,24.14,24.15,24.11,24.13,3100,3.1336680438375,3.13496616647372,3.12977367592883,3.13236992120128,23880.6404996102,0.0,1.0
2006-07-11,23.86,24.14,23.7,24.14,15900,3.09732061002331,3.1336680438375,3.07655064784377,3.1336680438375,122484.575465743,0.0,1.0
2006-07-12,23.35,23.45,23.24,23.35,10900,3.07784877047999,3.09103013566406,3.06334926877752,3.07784877047999,82692.4969287261,0.36,1.0
2006-07-13,23.04,23.3,22.84,23.2,13100,3.03698653840938,3.07125808788796,3.01062380804124,3.05807672270389,99382.7256666341,0.0,1.0
2006-07-14,22.97,23.16,22.8,23.1,7000,3.02775958278053,3.05280417663026,3.00535126196762,3.04489535751982,53105.2732569801,0.0,1.0
2006-07-17,22.4,22.85,22.11,22.85,43800,2.95262580123134,3.01194194455965,2.91439984219754,3.01194194455965,332287.281236532,0.0,1.0
2006-07-18,22.25,22.5,22.1,22.45,14000,2.93285375345524,2.96580716641541,2.91308170567914,2.95921648382338,106210.54651396,0.0,1.0
2006-07-19,22.94,22.95,22.2,22.23,16800,3.02380517322531,3.02512330974372,2.92626307086321,2.93021748041843,127452.655816752,0.0,1.0
2006-07-20,23.2,23.2,22.85,22.9,9200,3.05807672270389,3.05807672270389,3.01194194455965,3.01853262715169,69795.501994888,0.0,1.0
2006-07-21,23.05,23.5,23.05,23.35,9100,3.03830467492779,3.0976208182561,3.03830467492779,3.07784877047999,69036.855234074,0.0,1.0
2006-07-24,22.71,23.38,22.66,23.0,21200,2.99348803330196,3.08180318003521,2.98689735070992,3.03171399233575,160833.113292568,0.0,1.0
2006-07-25,22.65,22.7,22.31,22.65,13500,2.98557921419151,2.99216989678355,2.94076257256568,2.98557921419151,102417.31270989,0.0,1.0
2006-07-26,22.95,22.95,22.65,22.65,10500,3.02512330974372,3.02512330974372,2.98557921419151,2.98557921419151,79657.90988547,0.0,1.0
2006-07-27,23.45,23.45,23.0,23.1,7200,3.09103013566406,3.09103013566406,3.03171399233575,3.04489535751982,54622.566778608,0.0,1.0
2006-07-28,23.9,23.95,23.45,23.45,12000,3.15034627899237,3.1569369615844,3.09103013566406,3.09103013566406,91037.61129768,0.0,1.0
2006-07-31,23.5,24.0,23.45,23.95,8100,3.0976208182561,3.16352764417644,3.09103013566406,3.1569369615844,61450.3876259339,0.0,1.0
2006-08-01,22.7,23.68,22.7,23.6,13300,2.99216989678355,3.12134727558742,2.99216989678355,3.11080218344017,100900.019188262,0.0,1.0
2006-08-02,22.8,23.15,22.55,22.85,27200,3.00535126196762,3.05148604011186,2.97239784900745,3.01194194455965,206351.918941408,0.0,1.0
2006-08-03,22.99,22.99,22.6,22.75,11000,3.03039585581735,3.03039585581735,2.97898853159948,2.99876057937558,83451.1436895399,0.0,1.0
2006-08-04,23.06,23.06,22.75,22.89,9500,3.0396228114462,3.0396228114462,2.99876057937558,3.01721449063328,72071.4422773299,0.0,1.0
2006-08-07,22.66,22.96,22.5,22.96,15800,2.98689735070992,3.02644144626213,2.96580716641541,3.02644144626213,119866.188208612,0.0,1.0
2006-08-08,22.4,22.95,22.39,22.9,18200,2.95262580123134,3.02512330974372,2.95130766471294,3.01853262715169,138073.710468148,0.0,1.0
2006-08-09,22.49,22.8,22.25,22.4,34100,2.964489029897,3.00535126196762,2.93285375345524,2.95262580123134,258698.545437574,0.0,1.0
2006-08-10,22.92,23.2,22.49,22.5,19900,3.0211689001885,3.05807672270389,2.964489029897,2.96580716641541,150970.705401986,0.0,1.0
2006-08-11,23.05,23.05,22.75,22.92,7100,3.03830467492779,3.03830467492779,2.99876057937558,3.0211689001885,53863.920017794,0.0,1.0
2006-08-14,22.85,23.15,22.71,23.05,10900,3.01194194455965,3.05148604011186,2.99348803330196,3.03830467492779,82692.496928726,0.0,1.0
2006-08-15,22.75,22.98,22.48,22.85,12400,2.99876057937558,3.02907771929894,2.9631708933786,3.01194194455965,94072.1983409361,0.0,1.0
2006-08-16,23.0,23.1,22.7,22.7,6500,3.03171399233575,3.04489535751982,2.99216989678355,2.99216989678355,49312.0394529101,0.0,1.0
2006-08-17,23.32,23.32,22.8,23.0,14300,3.07389436092477,3.07389436092477,3.00535126196762,3.03171399233575,108486.486796402,0.0,1.0
2006-08-18,23.18,23.24,23.0,23.24,8200,3.05544044966708,3.06334926877752,3.03171399233575,3.06334926877752,62209.034386748,0.0,1.0
2006-08-21,23.15,23.2,23.0,23.08,11300,3.05148604011186,3.05807672270389,3.03171399233575,3.04225908448301,85727.0839719819,0.0,1.0
2006-08-22,23.2,23.2,23.01,23.15,12600,3.05807672270389,3.05807672270389,3.03303212885416,3.05148604011186,95589.491862564,0.0,1.0
2006-08-23,23.24,23.24,23.1,23.1,6900,3.06334926877752,3.06334926877752,3.04489535751982,3.04489535751982,52346.626496166,0.0,1.0
2006-08-24,23.22,23.22,22.83,23.14,15700,3.06071299574071,3.06071299574071,3.00930567152284,3.05016790359345,119107.541447798,0.0,1.0
2006-08-25,23.55,23.55,23.22,23.22,11100,3.10421150084813,3.10421150084813,3.06071299574071,3.06071299574071,84209.790450354,0.0,1.0
2006-08-28,23.69,23.85,23.15,23.62,12700,3.12266541210583,3.14375559640034,3.05148604011186,3.11343845647698,96348.1386233779,0.0,1.0
2006-08-29,23.6,23.85,23.55,23.66,15800,3.11080218344017,3.14375559640034,3.10421150084813,3.11871100255061,119866.188208612,0.0,1.0
2006-08-30,23.4,23.5,23.15,23.35,21400,3.08443945307203,3.0976208182561,3.05148604011186,3.07784877047999,162350.406814196,0.0,1.0
2006-08-31,24.7,24.7,23.15,23.19,10700,3.25579720046492,3.25579720046492,3.05148604011186,3.05675858618548,81175.203407098,0.0,1.0
2006-09-01,23.7,23.7,23.47,23.47,7900,3.12398354862423,3.12398354862423,3.09366640870088,3.09366640870088,59933.0941043061,0.0,1.0
2006-09-05,23.83,23.83,23.6,23.61,4600,3.14111932336352,3.14111932336352,3.11080218344017,3.11212031995857,34897.750997444,0.0,1.0
2006-09-06,23.7,23.75,23.66,23.73,7700,3.12398354862423,3.13057423121627,3.11871100255061,3.12793795817945,58415.8005826781,0.0,1.0
2006-09-07,23.34,23.7,23.18,23.65,7200,3.07653063396159,3.12398354862423,3.05544044966708,3.1173928660322,54622.566778608,0.0,1.0
2006-09-08,23.3,23.35,23.0316,23.15,7200,3.07125808788796,3.07784877047999,3.03587930373392,3.05148604011186,54622.566778608,0.0,1.0
2006-09-11,22.8,23.05,22.8,23.0,14400,3.00535126196762,3.03830467492779,3.00535126196762,3.03171399233575,109245.133557216,0.0,1.0
2006-09-12,22.55,22.77,22.26,22.72,7700,2.97239784900745,3.0013968524124,2.93417188997365,2.99480616982036,58415.8005826779,0.0,1.0
2006-09-13,22.37,22.7,22.26,22.55,25000,2.94867139167612,2.99216989678355,2.93417188997365,2.97239784900745,189661.6902035,0.0,1.0
2006-09-14,22.57,22.69,22.37,22.63,26600,2.97503412204426,2.99085176026514,2.94867139167612,2.9829429411547,201800.038376524,0.0,1.0
2006-09-15,22.33,22.52,22.05,22.52,23300,2.9433988456025,2.96844343945223,2.9064910230871,2.96844343945223,176764.695269662,0.0,1.0
2006-09-18,22.16,22.5,21.96,22.37,48900,2.92099052478958,2.96580716641541,2.89462779442144,2.94867139167612,370978.266038046,0.0,1.0
2006-09-19,22.3,22.52,22.15,22.3,30100,2.93944443604728,2.96844343945223,2.91967238827117,2.93944443604728,228352.675005014,0.0,1.0
2006-09-20,22.65,22.65,22.35,22.35,11000,2.98557921419151,2.98557921419151,2.94603511863931,2.94603511863931,83451.1436895401,0.0,1.0
2006-09-21,22.2,22.55,22.14,22.55,19600,2.92626307086321,2.97239784900745,2.91835425175277,2.97239784900745,148694.765119544,0.0,1.0
2006-09-22,22.25,22.39,22.05,22.25,30000,2.93285375345524,2.95130766471294,2.9064910230871,2.93285375345524,227594.0282442,0.0,1.0
2006-09-25,22.5,22.65,22.25,22.25,26300,2.96580716641541,2.98557921419151,2.93285375345524,2.93285375345524,199524.098094082,0.0,1.0
2006-09-26,22.31,22.7,22.26,22.35,20100,2.94076257256568,2.99216989678355,2.93417188997365,2.94603511863931,152487.998923614,0.0,1.0
2006-09-27,22.33,22.48,22.0,22.3,27000,2.9433988456025,2.9631708933786,2.89990034049507,2.93944443604728,204834.62541978,0.0,1.0
2006-09-28,22.45,22.5,22.25,22.25,21500,2.95921648382338,2.96580716641541,2.93285375345524,2.93285375345524,163109.05357501,0.0,1.0
2006-09-29,22.42,22.42,22.13,22.35,32700,2.95526207426816,2.95526207426816,2.91703611523436,2.94603511863931,248077.490786178,0.0,1.0
2006-10-02,22.36,22.4,22.25,22.4,10400,2.94735325515772,2.95262580123134,2.93285375345524,2.95262580123134,78899.2631246559,0.0,1.0
2006-10-03,22.2,22.5,22.0,22.25,32900,2.92626307086321,2.96580716641541,2.89990034049507,2.93285375345524,249594.784307806,0.0,1.0
2006-10-04,22.05,22.3,21.7,22.2,66600,2.9064910230871,2.93944443604728,2.86035624494286,2.92626307086321,505258.742702125,0.0,1.0
2006-10-05,22.57,22.57,21.9,21.9,22000,2.97503412204426,2.97503412204426,2.886718975311,2.886718975311,166902.28737908,0.0,1.0
2006-10-06,22.7,22.7,22.32,22.32,40700,2.99216989678355,2.99216989678355,2.94208070908409,2.94208070908409,308769.231651298,0.0,1.0
2006-10-09,22.48,22.6,22.11,22.5,34300,2.9631708933786,2.97898853159948,2.91439984219754,2.96580716641541,260215.838959202,0.0,1.0
2006-10-10,22.41,22.78,22.35,22.4,19300,2.95394393774975,3.0027149889308,2.94603511863931,2.95262580123134,146418.824837102,0.0,1.0
2006-10-11,22.25,22.4,22.15,22.3,17400,2.98030666811789,3.00039862318385,2.96691203140724,2.98700398647321,129902.739252163,0.36,1.0
2006-10-12,21.95,22.46,21.6,22.35,32500,2.94012275798596,3.00843540521024,2.89324152949871,2.99370130482853,242634.426764097,0.0,1.0
2006-10-13,21.45,22.105,21.44,22.095,66100,2.87314957443275,2.96088444488746,2.87181011076169,2.95954498121639,493481.095664825,0.0,1.0
2006-10-16,21.5,21.65,21.4,21.4,28300,2.87984689278807,2.89993884785403,2.86645225607743,2.86645225607743,211278.593151506,0.0,1.0
2006-10-17,21.1,21.5,21.0,21.5,44300,2.8262683459455,2.87984689278807,2.81287370923486,2.87984689278807,330729.387866139,0.0,1.0
2006-10-18,20.93,21.08,20.58,21.03,78800,2.80349746353741,2.82358941860337,2.75661623505016,2.81689210024805,588295.163969565,0.0,1.0
2006-10-19,21.15,21.25,20.87,20.95,48000,2.83296566430082,2.84636030101147,2.79546068151103,2.80617639087954,358352.384143898,0.0,1.0
2006-10-20,21.05,21.25,20.83,21.15,32400,2.81957102759018,2.84636030101147,2.79010282682677,2.83296566430082,241887.859297131,0.0,1.0
2006-10-23,21.08,21.24,20.83,21.0,61300,2.82358941860337,2.8450208373404,2.79010282682677,2.81287370923486,457645.857250436,0.0,1.0
2006-10-24,21.3,21.3,20.92,20.95,40300,2.85305761936679,2.85305761936679,2.80215799986635,2.80617639087954,300866.68918748,0.0,1.0
2006-10-25,21.23,21.4,21.0,21.15,37900,2.84368137366934,2.86645225607743,2.81287370923486,2.83296566430082,282949.069980285,0.0,1.0
2006-10-26,21.47,21.5,21.05,21.4,35900,2.87582850177488,2.87984689278807,2.81957102759018,2.86645225607743,268017.720640956,0.0,1.0
2006-10-27,21.34,21.34,21.09,21.15,34400,2.85841547405104,2.85841547405104,2.82492888227444,2.83296566430082,256819.20863646,0.0,1.0
2006-10-30,21.4,21.47,21.22,21.35,28700,2.86645225607743,2.87582850177488,2.84234190999827,2.85975493772211,214264.863019372,0.0,1.0
2006-10-31,21.64,21.72,21.15,21.36,46900,2.89859938418297,2.90931509355148,2.83296566430082,2.86109440139317,350140.142007266,0.0,1.0
2006-11-01,21.95,22.0,21.65,21.65,33500,2.94012275798596,2.94682007634128,2.89993884785403,2.89993884785403,250100.101433762,0.0,1.0
2006-11-02,22.35,22.35,21.7,21.7,54800,2.99370130482853,2.99370130482853,2.90663616620935,2.90663616620935,409118.971897616,0.0,1.0
2006-11-03,22.61,22.61,22.1,22.1,40500,3.0285273602762,3.0285273602762,2.96021471305192,2.96021471305192,302359.824121413,0.0,1.0
2006-11-06,22.57,22.75,22.46,22.61,29700,3.02316950559194,3.0472798516711,3.00843540521024,3.0285273602762,221730.537689037,0.0,1.0
2006-11-07,22.98,23.0,22.68,22.77,28600,3.07808751610558,3.0807664434477,3.03790360597365,3.04995877901323,213518.295552405,0.0,1.0
2006-11-08,22.85,23.0,22.42,22.92,41500,3.06067448838174,3.0807664434477,3.00307755052598,3.07005073407919,309825.498791078,0.0,1.0
2006-11-09,22.7,22.85,22.64,22.85,26500,3.04058253331578,3.06067448838174,3.03254575128939,3.06067448838174,197840.37874611,0.0,1.0
2006-11-10,22.45,22.74,22.45,22.7,15900,3.00709594153917,3.04594038800003,3.00709594153917,3.04058253331578,118704.227247666,0.0,1.0
2006-11-13,21.91,22.4,21.82,22.35,12900,2.9347649033017,3.00039862318385,2.92270973026213,2.99370130482853,96307.2032386725,0.0,1.0
2006-11-14,21.9109,22.0,21.7,21.75,17200,2.9348854550321,2.94682007634128,2.90663616620935,2.91333348456468,128409.60431823,0.0,1.0
2006-11-15,21.95,22.21,21.9,21.9,36800,2.94012275798596,2.97494881343363,2.93342543963064,2.93342543963064,274736.827843655,0.0,1.0
2006-11-16,22.14,22.32,21.85,21.85,41600,2.96557256773618,2.98968291381534,2.92672812127532,2.92672812127532,310572.066258045,0.0,1.0
2006-11-17,22.6375,22.89,22.11,22.2,45800,3.03221088537163,3.066032343066,2.96155417672299,2.97360934976257,341927.899870635,0.0,1.0
2006-11-20,22.5,22.9,22.3,22.75,31600,3.01379325989449,3.06737180673706,2.98700398647321,3.0472798516711,235915.319561399,0.0,1.0
2006-11-21,22.15,22.5499,22.05,22.4,27100,2.96691203140724,3.0204771836131,2.9535173946966,3.00039862318385,202319.783547909,0.0,1.0
2006-11-22,22.1,22.16,21.85,22.15,40500,2.96021471305192,2.96825149507831,2.92672812127532,2.96691203140724,302359.824121414,0.0,1.0
2006-11-24,22.2,22.27,22.2,22.2,4800,2.97360934976257,2.98298559546002,2.97360934976257,2.97360934976257,35835.2384143897,0.0,1.0
2006-11-27,22.34,22.5,21.811,22.25,58900,2.99236184115746,3.01379325989449,2.92150421295817,2.98030666811789,439728.238043241,0.0,1.0
2006-11-28,22.73,22.8,22.26,22.26,26700,3.04460092432897,3.05397717002642,2.98164613178895,2.98164613178895,199333.513680043,0.0,1.0
2006-11-29,22.61,22.95,22.51,22.83,33400,3.0285273602762,3.07406912509238,3.01513272356556,3.05799556103961,249353.533966795,0.0,1.0
2006-11-30,22.54,23.0,22.5,22.59,35600,3.01915111457875,3.0807664434477,3.01379325989449,3.02584843293407,265778.018240057,0.0,1.0
2006-12-01,22.85,23.15,22.5,22.5,49200,3.06067448838174,3.10085839851367,3.01379325989449,3.01379325989449,367311.193747495,0.0,1.0
2006-12-04,22.72,23.15,22.65,22.92,44200,3.04326146065791,3.10085839851367,3.03388521496046,3.07005073407919,329982.820399172,0.0,1.0
2006-12-05,23.03,23.14,22.69,22.69,33500,3.0847848344609,3.0995189348426,3.03924306964471,3.03924306964471,250100.101433761,0.0,1.0
2006-12-06,23.08,23.09,22.85,22.92,36600,3.09148215281622,3.09282161648728,3.06067448838174,3.07005073407919,273243.692909721,0.0,1.0
2006-12-07,23.0,23.09,22.84,23.0,28400,3.0807664434477,3.09282161648728,3.05933502471068,3.0807664434477,212025.160618473,0.0,1.0
2006-12-08,22.92,23.13,22.85,23.13,27000,3.07005073407919,3.09817947117154,3.06067448838174,3.09817947117154,201573.216080942,0.0,1.0
2006-12-11,22.95,23.1,22.81,22.88,21900,3.07406912509238,3.09416108015835,3.05531663369748,3.06469287939493,163498.275265653,0.0,1.0
2006-12-12,22.75,23.1,22.7,22.94,28300,3.0472798516711,3.09416108015835,3.04058253331578,3.07272966142132,211278.593151506,0.0,1.0
2006-12-13,22.75,22.82,22.7,22.75,25100,3.0472798516711,3.05665609736855,3.04058253331578,3.0472798516711,187388.43420858,0.0,1.0
2006-12-14,22.9,23.15,22.71,22.85,34400,3.06737180673706,3.10085839851367,3.04192199698684,3.06067448838174,256819.20863646,0.0,1.0
2006-12-15,22.99,23.15,22.91,22.98,27300,3.07942697977664,3.10085839851367,3.06871127040813,3.07808751610558,203812.918481842,0.0,1.0
2006-12-18,23.4,23.55,23.1,23.1,53200,3.13434499029027,3.15443694535624,3.09416108015835,3.09416108015835,397173.892426153,0.0,1.0
2006-12-19,23.03,23.31,22.9,23.25,42700,3.0847848344609,3.12228981725069,3.06737180673706,3.11425303522431,318784.308394675,0.0,1.0
2006-12-20,22.87,22.99,22.7,22.9,37200,3.06335341572387,3.07942697977664,3.04058253331578,3.06737180673706,277723.09771152,0.0,1.0
2006-12-21,22.96,23.05,22.8,22.8,23000,3.07540858876345,3.08746376180302,3.05397717002642,3.05397717002642,171710.517402284,0.0,1.0
2006-12-22,23.13,23.13,22.94,23.1,18800,3.09817947117154,3.09817947117154,3.07272966142132,3.09416108015835,140354.683789693,0.0,1.0
2006-12-26,23.1,23.13,23.01,23.13,19300,3.09416108015835,3.09817947117154,3.08210590711877,3.09817947117154,144087.521124525,0.0,1.0
2006-12-27,22.6499,22.65,22.44,22.45,62400,3.17719443312762,3.17720846053804,3.14775089865226,3.14915363969444,444843.33261553,1.07,1.0
2006-12-28,22.1,22.64,22.05,22.64,32100,3.10005770321813,3.17580571949586,3.09304399800723,3.17580571949586,228837.675912797,0.0,1.0
2006-12-29,22.12,22.329,21.88,22.0,72100,3.10286318530249,3.13218047308406,3.06919740029017,3.08603029279633,513993.65835865,0.0,1.0
2007-01-03,22.35,22.45,22.06,22.23,46700,3.13512622927263,3.14915363969444,3.09444673904941,3.11829333676647,332919.609505534,0.0,1.0
2007-01-04,22.29,22.4,22.05,22.4,38800,3.12670978301955,3.14213993448353,3.09304399800723,3.14213993448353,276601.302972478,0.0,1.0
2007-01-05,22.1,22.27,22.02,22.27,37000,3.10005770321813,3.12390430093519,3.08883577488069,3.12390430093519,263769.283762414,0.0,1.0
2007-01-08,22.44,22.45,22.05,22.05,25900,3.14775089865226,3.14915363969444,3.09304399800723,3.09304399800723,184638.498633689,0.0,1.0
2007-01-09,22.37,22.45,22.13,22.35,16100,3.13793171135699,3.14915363969444,3.10426592634467,3.13512622927263,114775.282934456,0.0,1.0
2007-01-10,22.14,22.4,22.05,22.28,21400,3.10566866738685,3.14213993448353,3.09304399800723,3.12530704197737,152558.450608531,0.0,1.0
2007-01-11,22.14,22.28,22.04,22.04,13400,3.10566866738685,3.12530704197737,3.09164125696505,3.09164125696505,95527.2541193607,0.0,1.0
2007-01-12,22.14,22.4,22.05,22.05,31400,3.10566866738685,3.14213993448353,3.09304399800723,3.09304399800723,223847.446219995,0.0,1.0
2007-01-16,22.03,22.14,21.98,22.05,33600,3.09023851592287,3.10566866738685,3.08322481071197,3.09304399800723,239531.025254516,0.0,1.0
2007-01-17,22.16,22.25,22.05,22.1,18500,3.10847414947121,3.12109881885083,3.09304399800723,3.10005770321813,131884.641881207,0.0,1.0
2007-01-18,22.0,22.26,21.8,22.16,36500,3.08603029279633,3.12250155989301,3.05797547195273,3.10847414947121,260204.833981841,0.0,1.0
2007-01-19,21.97,22.1101,21.8,22.0,16600,3.08182206966979,3.10147447167073,3.05797547195273,3.08603029279633,118339.732715029,0.0,1.0
2007-01-22,21.85,22.099,21.64,22.0,49900,3.06498917716363,3.09991742911391,3.03553161527784,3.08603029279633,355732.088101201,0.0,1.0
2007-01-23,22.07,22.09,21.75,21.75,18200,3.09584948009159,3.09865496217595,3.05096176674182,3.05096176674182,129745.972012863,0.0,1.0
2007-01-24,21.87,22.2,21.86,22.1,13700,3.06779465924799,3.11408511363993,3.06639191820581,3.10005770321813,97665.9239877045,0.0,1.0
2007-01-25,21.7,21.85,21.7,21.75,11500,3.04394806153092,3.06498917716363,3.04394806153092,3.05096176674182,81982.3449531828,0.0,1.0
2007-01-26,21.6,21.76,21.48,21.55,19900,3.02992065110912,3.05236450778401,3.01308775860296,3.02290694589822,141865.101266812,0.0,1.0
2007-01-29,21.54,21.8,21.45,21.52,21100,3.02150420485604,3.05797547195273,3.00887953547642,3.01869872277168,150419.780740187,0.0,1.0
2007-01-30,21.64,21.82,21.36,21.54,21600,3.03553161527784,3.06078095403709,2.9962548660968,3.02150420485604,153984.230520761,0.0,1.0
2007-01-31,21.62,21.7,21.47,21.56,15500,3.03272613319348,3.04394806153092,3.01168501756078,3.0243096869404,110497.943197768,0.0,1.0
2007-02-01,21.94,22.15,21.57,21.57,32300,3.07761384654325,3.10707140842903,3.02571242798258,3.02571242798258,230263.455825026,0.0,1.0
2007-02-02,21.88,22.01,21.85,22.0,8700,3.06919740029017,3.08743303383851,3.06498917716363,3.08603029279633,62021.4261819729,0.0,1.0
2007-02-05,20.084,22.01,20.084,21.67,20300,2.81726510911461,3.08743303383851,2.81726510911461,3.03973983840438,144716.66109127,0.0,1.0
2007-02-06,21.78,22.05,21.75,22.05,49600,3.05516998986837,3.09304399800723,3.05096176674182,3.09304399800723,353593.418232857,0.0,1.0
2007-02-07,21.9,21.98,21.7,21.9,47600,3.07200288237453,3.08322481071197,3.04394806153092,3.07200288237453,339335.619110565,0.0,1.0
2007-02-08,21.95,21.98,21.76,21.98,35500,3.07901658758543,3.08322481071197,3.05236450778401,3.08322481071197,253075.934420694,0.0,1.0
2007-02-09,21.85,22.1,21.75,21.95,26100,3.06498917716363,3.10005770321813,3.05096176674182,3.07901658758543,186064.278545919,0.0,1.0
2007-02-12,21.77,21.95,21.72,21.75,18500,3.05376724882619,3.07901658758543,3.04675354361528,3.05096176674182,131884.641881207,0.0,1.0
2007-02-13,22.09,22.1,21.71,21.78,23700,3.09865496217595,3.10005770321813,3.0453508025731,3.05516998986837,168954.919599168,0.0,1.0
2007-02-14,22.2,22.4,22.05,22.2,34000,3.11408511363993,3.14213993448353,3.09304399800723,3.11408511363993,242382.585078975,0.0,1.0
2007-02-15,21.85,22.44,21.85,22.1,26100,3.06498917716363,3.14775089865226,3.06498917716363,3.10005770321813,186064.278545919,0.0,1.0
2007-02-16,21.85,22.0,21.73,21.8,19400,3.06498917716363,3.08603029279633,3.04815628465746,3.05797547195273,138300.651486238,0.0,1.0
2007-02-20,21.76,21.94,21.4,21.75,53700,3.05236450778401,3.07761384654325,3.00186583026552,3.05096176674182,382821.906433557,0.0,1.0
2007-02-21,21.82,21.88,21.34,21.35,43700,3.06078095403709,3.06919740029017,2.99344938401244,2.99485212505462,311532.910822094,0.0,1.0
2007-02-22,21.85,21.94,21.6,21.6,26900,3.06498917716363,3.07761384654325,3.02992065110912,3.02992065110912,191767.398194836,0.0,1.0
2007-02-23,22.05,22.05,21.73,22.0,34400,3.09304399800723,3.09304399800723,3.04815628465746,3.08603029279633,245234.144903433,0.0,1.0
2007-02-26,22.16,22.31,21.88,21.9,39000,3.10847414947121,3.12951526510391,3.06919740029017,3.07200288237453,278027.082884707,0.0,1.0
2007-02-27,21.33,21.91,21.33,21.91,35300,2.99204664297026,3.07340562341671,2.99204664297026,3.07340562341671,251650.154508465,0.0,1.0
2007-02-28,21.34,21.66,21.22,21.5,26400,2.99344938401244,3.0383370973622,2.97661649150628,3.01589324068732,188202.948414263,0.0,1.0
2007-03-01,21.28,21.34,20.64,21.14,24500,2.98503293775936,2.99344938401244,2.89525751105983,2.96539456316884,174658.039248085,0.0,1.0
2007-03-02,20.57,21.32,20.32,21.32,39600,2.88543832376457,2.99064390192808,2.85036979771006,2.99064390192808,282304.422621394,0.0,1.0
2007-03-05,20.29,20.61,20.15,20.57,35900,2.84616157458352,2.89104928793329,2.826523199993,2.88543832376457,255927.494245153,0.0,1.0
2007-03-06,20.81,21.072,20.3,20.3,36200,2.91910410877689,2.95585592408201,2.8475643156257,2.8475643156257,258066.164113497,0.0,1.0
2007-03-07,20.61,20.85,20.39,20.65,40600,2.89104928793329,2.92471507294561,2.86018898500532,2.89666025210201,289433.32218254,0.0,1.0
2007-03-08,21.0,21.06,20.72,20.72,28500,2.94575618857831,2.95417263483139,2.90647943939727,2.90647943939727,203173.63749267,0.0,1.0
2007-03-09,21.04,21.18,20.9,21.1,12800,2.95136715274703,2.97100552733756,2.93172877815651,2.95978359900012,91249.914382673,0.0,1.0
2007-03-12,20.96,21.1,20.69,20.86,35700,2.94014522440959,2.95978359900012,2.90227121627073,2.92611781398779,254501.714332924,0.0,1.0
2007-03-13,20.66,20.85,20.65,20.76,38700,2.89806299314419,2.92471507294561,2.89666025210201,2.91209040356599,275888.413016363,0.0,1.0
2007-03-14,20.64,20.72,20.28,20.53,28500,2.89525751105983,2.90647943939727,2.84475883354134,2.87982735959585,203173.63749267,0.0,1.0
2007-03-15,20.79,20.82,20.5,20.66,17800,2.91629862669253,2.92050684981907,2.87561913646931,2.89806299314419,126894.412188405,0.0,1.0
2007-03-16,20.85,20.92,20.56,20.67,14200,2.92471507294561,2.93453426024087,2.88403558272239,2.89946573418637,101230.373768278,0.0,1.0
2007-03-19,20.87,21.2,20.7,20.7,19200,2.92752055502997,2.97381100942192,2.90367395731291,2.90367395731291,136874.871574009,0.0,1.0
2007-03-20,20.65,21.14,20.53,21.05,54700,2.89666025210201,2.96539456316884,2.87982735959585,2.95276989378921,389950.805994703,0.0,1.0
2007-03-21,20.93,20.97,20.45,20.45,25600,2.93593700128305,2.94154796545177,2.86860543125841,2.86860543125841,182499.828765346,0.0,1.0
2007-03-22,20.8,21.06,20.74,20.83,30800,2.91770136773471,2.95417263483139,2.90928492148163,2.92190959086125,219570.106483307,0.0,1.0
2007-03-23,21.14,21.29,20.85,21.05,28400,2.96539456316884,2.98643567880154,2.92471507294561,2.95276989378921,202460.747536555,0.0,1.0
2007-03-26,21.15,21.38,20.88,21.2,37500,2.96679730421102,2.99906034818116,2.92892329607215,2.97381100942192,267333.733542987,0.0,1.0
2007-03-27,21.15,21.36,20.86,21.22,29100,2.96679730421102,2.9962548660968,2.92611781398779,2.97661649150628,207450.977229358,0.0,1.0
2007-03-28,20.85,21.32,20.74,21.22,26200,2.92471507294561,2.99064390192808,2.90928492148163,2.97661649150628,186777.168502034,0.0,1.0
2007-03-29,20.83,21.16,20.68,21.05,44600,2.92190959086125,2.9682000452532,2.90086847522855,2.95276989378921,317948.920427126,0.0,1.0
2007-03-30,20.82,21.14,20.57,20.88,32000,2.92050684981907,2.96539456316884,2.88543832376457,2.92892329607215,228124.785956682,0.0,1.0
2007-04-02,20.79,20.95,20.75,20.82,12600,2.91629862669253,2.93874248336741,2.91068766252381,2.92050684981907,89824.1344704437,0.0,1.0
2007-04-03,20.84,20.96,20.75,20.93,55200,2.92331233190343,2.94014522440959,2.91068766252381,2.93593700128305,393515.255775277,0.0,1.0
2007-04-04,20.82,20.94,20.7,20.84,36300,2.92050684981907,2.93733974232523,2.90367395731291,2.92331233190343,258779.054069612,0.0,1.0
2007-04-05,20.97,21.13,20.86,20.95,34700,2.94154796545177,2.96399182212666,2.92611781398779,2.93874248336741,247372.814771778,0.0,1.0
2007-04-09,21.17,21.17,20.99,21.04,28100,2.96960278629538,2.96960278629538,2.94435344753613,2.95136715274703,200322.077668211,0.0,1.0
2007-04-10,21.17,21.33,20.93,21.25,21500,2.96960278629538,2.99204664297026,2.93593700128305,2.98082471463282,153271.340564646,0.0,1.0
2007-04-11,20.66,21.06,20.54,21.06,56500,2.94856167066267,3.00564902149835,2.93143546541197,3.00564902149835,395884.54656187,0.36,1.0
2007-04-12,20.7,20.87,20.46,20.56,37500,2.95427040574624,2.9785325298514,2.92001799524484,2.93428983295375,262755.23001894,0.0,1.0
2007-04-13,20.8,20.83,20.55,20.7,39400,2.96854224345516,2.97282379476784,2.93286264918286,2.95427040574624,276068.161673233,0.0,1.0
2007-04-16,20.8,20.96,20.65,20.85,41100,2.96854224345516,2.99137718378943,2.94713448689178,2.97567816230962,287979.732100758,0.0,1.0
2007-04-17,20.85,20.88,20.7,20.7,75500,2.97567816230962,2.9799597136223,2.95427040574624,2.95427040574624,529013.863104799,0.0,1.0
2007-04-18,20.74,20.8,20.3,20.71,35600,2.95997914082981,2.96854224345516,2.89718305491057,2.95569758951713,249442.298364647,0.0,1.0
2007-04-19,20.85,20.86,20.61,20.69,61300,2.97567816230962,2.97710534608051,2.94142575180821,2.95284322197535,429517.216004293,0.0,1.0
2007-04-20,20.88,21.04,20.8,21.04,25700,2.9799597136223,3.00279465395657,2.96854224345516,3.00279465395657,180074.917639646,0.0,1.0
2007-04-23,20.9,20.91,20.75,20.85,62400,2.98281408116408,2.98424126493497,2.9614063246007,2.97567816230962,437224.702751516,0.0,1.0
2007-04-24,20.75,21.06,20.56,20.8,130800,2.9614063246007,3.00564902149835,2.93428983295375,2.96854224345516,916490.242306062,0.0,1.0
2007-04-25,21.54,21.57,20.65,20.789,133700,3.07415384250116,3.07843539381384,2.94713448689178,2.96697234130718,936809.980094193,0.0,1.0
2007-04-26,21.52,21.62,21.14,21.51,71700,3.07129947495938,3.0855713126683,3.01706649166549,3.06987229118849,502387.999796212,0.0,1.0
2007-04-27,21.36,21.65,21.01,21.25,60700,3.04846453462511,3.08985286398097,2.99851310264389,3.0327655131453,425313.13232399,0.0,1.0
2007-04-30,21.18,21.38,21.06,21.38,34900,3.02277522674905,3.05131890216689,3.00564902149835,3.05131890216689,244537.53407096,0.0,1.0
2007-05-01,21.28,21.28,21.11,21.24,55600,3.03704706445797,3.03704706445797,3.01278494035281,3.0313383293744,389578.421041415,0.0,1.0
2007-05-02,21.54,21.6,21.24,21.33,64800,3.07415384250116,3.08271694512651,3.0313383293744,3.04418298331243,454041.037472728,0.0,1.0
2007-05-03,21.69,21.69,21.46,21.55,52300,3.09556159906454,3.09556159906454,3.06273637233403,3.07558102627205,366455.960799748,0.0,1.0
2007-05-04,21.9,21.93,21.7,21.72,40500,3.12553245825327,3.12981400956595,3.09698878283543,3.09984315037722,283775.648420455,0.0,1.0
2007-05-07,21.98,22.01,21.81,21.9,31600,3.13694992842041,3.14123147973308,3.11268780431524,3.12553245825327,221415.073829293,0.0,1.0
2007-05-08,21.99,21.99,21.66,21.9,42100,3.1383771121913,3.1383771121913,3.09128004775186,3.12553245825327,294986.538234596,0.0,1.0
2007-05-09,22.25,22.25,21.86,21.94,35800,3.17548389023449,3.17548389023449,3.1198237231697,3.13124119333684,250843.659591414,0.0,1.0
2007-05-10,21.78,22.25,21.5,22.25,41900,3.10840625300257,3.17548389023449,3.06844510741759,3.17548389023449,293585.177007828,0.0,1.0
2007-05-11,21.64,21.91,21.6,21.76,49500,3.08842568021008,3.12695964202416,3.08271694512651,3.10555188546078,346836.903625001,0.0,1.0
2007-05-14,21.65,21.68,21.33,21.45,68200,3.08985286398097,3.09413441529365,3.04418298331243,3.06130918856313,477864.178327779,0.0,1.0
2007-05-15,21.6,21.74,21.42,21.7,33900,3.08271694512651,3.102697517919,3.05702763725046,3.09698878283543,237530.727937122,0.0,1.0
2007-05-16,21.49,21.71,21.31,21.63,28600,3.0670179236467,3.09841596660632,3.04132861577065,3.08699849643919,200394.655427778,0.0,1.0
2007-05-17,21.44,21.49,21.31,21.31,28100,3.05988200479224,3.0670179236467,3.04132861577065,3.04132861577065,196891.252360859,0.0,1.0
2007-05-18,21.51,21.64,21.4,21.57,30000,3.06987229118849,3.08842568021008,3.05417326970867,3.07843539381384,210204.184015151,0.0,1.0
2007-05-21,21.42,21.58,21.41,21.51,32500,3.05702763725046,3.07986257758473,3.05560045347957,3.06987229118849,227721.199349748,0.0,1.0
2007-05-22,21.33,21.49,21.31,21.43,47500,3.04418298331243,3.0670179236467,3.04132861577065,3.05845482102135,332823.291357324,0.0,1.0
2007-05-23,21.3,21.48,21.3,21.33,43700,3.03990143199976,3.06559073987581,3.03990143199976,3.04418298331243,306197.428048737,0.0,1.0
2007-05-24,20.97,21.45,20.75,21.4,32400,2.99280436756032,3.06130918856313,2.9614063246007,3.05417326970867,227020.518736364,0.0,1.0
2007-05-25,20.88,21.05,20.55,21.04,48100,2.9799597136223,3.00422183772746,2.93286264918286,3.00279465395657,337027.375037626,0.0,1.0
2007-05-29,20.94,20.98,20.8,20.93,39000,2.98852281624765,2.99423155133121,2.96854224345516,2.98709563247676,273265.439219697,0.0,1.0
2007-05-30,21.14,21.19,20.82,20.85,39900,3.01706649166549,3.02420241051994,2.97139661099694,2.97567816230962,279571.564740151,0.0,1.0
2007-05-31,21.11,21.2,20.98,21.18,32400,3.01278494035281,3.02562959429084,2.99423155133121,3.02277522674905,227020.518736364,0.0,1.0
2007-06-01,21.24,21.27,21.19,21.2,27400,3.0313383293744,3.03561988068708,3.02420241051994,3.02562959429084,191986.488067172,0.0,1.0
2007-06-04,21.58,21.58,21.24,21.25,30100,3.07986257758473,3.07986257758473,3.0313383293744,3.0327655131453,210904.864628536,0.0,1.0
2007-06-05,21.51,21.63,21.4,21.57,19700,3.06987229118849,3.08699849643919,3.05417326970867,3.07843539381384,138034.080836616,0.0,1.0
2007-06-06,21.1518,21.44,21.1,21.44,21400,3.01875056851514,3.05988200479224,3.01135775658192,3.05988200479224,149945.651264141,0.0,1.0
2007-06-07,20.71,21.12,20.52,21.02,37300,2.95569758951713,3.0142121241237,2.92858109787019,2.99994028641478,261353.868792172,0.0,1.0
2007-06-08,20.82,20.82,20.52,20.66,44100,2.97139661099694,2.97139661099694,2.92858109787019,2.94856167066267,309000.150502274,0.0,1.0
2007-06-11,20.75,20.88,20.59,20.67,42400,2.9614063246007,2.9799597136223,2.93857138426643,2.94998885443357,297088.580074748,0.0,1.0
2007-06-12,20.55,20.7,20.37,20.66,33000,2.93286264918286,2.95427040574624,2.90717334130681,2.94856167066267,231224.602416667,0.0,1.0
2007-06-13,20.73,20.73,20.51,20.56,37900,2.95855195705892,2.95855195705892,2.9271539140993,2.93428983295375,265557.952472475,0.0,1.0
2007-06-14,20.82,20.96,20.62,20.62,42400,2.97139661099694,2.99137718378943,2.94285293557911,2.94285293557911,297088.580074748,0.0,1.0
2007-06-15,20.96,21.1,20.84,21.0,14400,2.99137718378943,3.01135775658192,2.97425097853873,2.997085918873,100898.008327273,0.0,1.0
2007-06-18,20.99,21.23,20.78,21.13,31900,2.99565873510211,3.02991114560351,2.96568787591338,3.01563930789459,223517.115669444,0.0,1.0
2007-06-19,21.13,21.25,20.9,21.25,56900,3.01563930789459,3.0327655131453,2.98281408116408,3.0327655131453,398687.269015405,0.0,1.0
2007-06-20,21.05,21.22,20.97,21.13,19900,3.00422183772746,3.02848396183262,2.99280436756032,3.01563930789459,139435.442063384,0.0,1.0
2007-06-21,21.26,21.28,20.88,21.07,20300,3.03419269691619,3.03704706445797,2.9799597136223,3.00707620526924,142238.164516919,0.0,1.0
2007-06-22,21.05,21.26,20.78,21.14,72500,3.00422183772746,3.03419269691619,2.96568787591338,3.01706649166549,507993.444703283,0.0,1.0
2007-06-25,20.9,21.05,20.84,20.95,23200,2.98281408116408,3.00422183772746,2.97425097853873,2.98995000001854,162557.902305051,0.0,1.0
2007-06-26,20.81,21.05,20.59,21.02,50200,2.96996942722605,3.00422183772746,2.93857138426643,2.99994028641478,351741.667918688,0.0,1.0
2007-06-27,20.93,20.93,20.61,20.9,20000,2.98709563247676,2.98709563247676,2.94142575180821,2.98281408116408,140136.122676768,0.0,1.0
2007-06-28,20.92,21.0299,20.65,20.85,31600,2.98566844870586,3.00135319834797,2.94713448689178,2.97567816230962,221415.073829293,0.0,1.0
2007-06-29,21.05,21.16,20.92,21.11,51900,3.00422183772746,3.01992085920727,2.98566844870586,3.01278494035281,363653.238346212,0.0,1.0
2007-07-02,21.21,21.26,21.03,21.17,31600,3.02705677806173,3.03419269691619,3.00136747018567,3.02134804297816,221415.073829293,0.0,1.0
2007-07-03,21.37,21.39,21.12,21.12,36000,3.049891718396,3.05274608593778,3.0142121241237,3.0142121241237,252245.020818182,0.0,1.0
2007-07-05,21.59,21.59,21.37,21.4,52800,3.08128976135562,3.08128976135562,3.049891718396,3.05417326970867,369959.363866667,0.0,1.0
2007-07-06,21.64,21.72,21.46,21.65,21900,3.08842568021008,3.09984315037722,3.06273637233403,3.08985286398097,153449.054331061,0.0,1.0
2007-07-09,21.8199,21.84,21.55,21.55,39600,3.11410071624843,3.11696935562792,3.07558102627205,3.07558102627205,277469.5229,0.0,1.0
2007-07-10,21.75,21.83,21.58,21.83,18700,3.10412470168989,3.11554217185703,3.07986257758473,3.11554217185703,131027.274702778,0.0,1.0
2007-07-11,21.43,21.6,21.1,21.14,75400,3.12267809071149,3.14744968545815,3.07459205385032,3.08042066437895,517447.50917692,0.45,1.0
2007-07-12,21.46,21.49,21.11,21.35,59100,3.12704954860796,3.13142100650443,3.07604920648248,3.11102086965423,405585.51448748,0.0,1.0
2007-07-13,21.35,21.66,21.32,21.66,28100,3.11102086965423,3.15619260125109,3.10664941175776,3.15619260125109,192841.843605723,0.0,1.0
2007-07-16,21.51,21.59,21.3,21.43,25900,3.13433531176874,3.14599253282599,3.10373510649345,3.12267809071149,177743.905672178,0.0,1.0
2007-07-17,21.47,21.58,21.3,21.55,33000,3.12850670124011,3.14453538019383,3.10373510649345,3.14016392229736,226469.069003162,0.0,1.0
2007-07-18,21.25,21.38,21.13,21.38,13100,3.09644934333267,3.1153923275507,3.07896351174679,3.1153923275507,89901.3576951943,0.0,1.0
2007-07-19,21.38,21.44,21.31,21.31,20200,3.1153923275507,3.12413524334364,3.10519225912561,3.10519225912561,138626.521026178,0.0,1.0
2007-07-20,21.4,21.4,21.01,21.4,31500,3.11830663281502,3.11830663281502,3.06147768016091,3.11830663281502,216175.020412108,0.0,1.0
2007-07-23,21.47,21.47,21.3,21.3,21900,3.12850670124011,3.12850670124011,3.10373510649345,3.10373510649345,150293.109429371,0.0,1.0
2007-07-24,21.19,21.47,21.12,21.47,12600,3.08770642753973,3.12850670124011,3.07750635911463,3.12850670124011,86470.0081648434,0.0,1.0
2007-07-25,21.05,21.3,20.95,21.3,18800,3.06730629068954,3.10373510649345,3.05273476436797,3.10373510649345,129018.742341195,0.0,1.0
2007-07-26,20.53,20.78,20.05,20.7,59900,2.9915343538174,3.02796316962131,2.92159102747388,3.01630594856406,411075.673736041,0.0,1.0
2007-07-27,20.22,20.5,20.2,20.5,48400,2.94636262222054,2.98716289592093,2.94344831695623,2.98716289592093,332154.63453797,0.0,1.0
2007-07-30,20.39,20.46,20.22,20.22,24200,2.9711342169672,2.9813342853923,2.94636262222054,2.94636262222054,166077.317268985,0.0,1.0
2007-07-31,20.09,20.6,19.74,20.48,60400,2.92741963800251,3.00173442224249,2.87641929587703,2.98424859065661,414507.023266392,0.0,1.0
2007-08-01,20.04,20.04,19.8,19.84,45300,2.92013387484173,2.92013387484173,2.88516221166997,2.89099082219859,310880.267449794,0.0,1.0
2007-08-02,20.31,20.34,20.0,20.1,35100,2.95947699590995,2.96384845380642,2.9143052643131,2.92887679063467,240880.737030636,0.0,1.0
2007-08-03,20.12,20.41,20.1,20.41,42900,2.93179109589898,2.97404852223152,2.92887679063467,2.97404852223152,294409.78970411,0.0,1.0
2007-08-06,20.16,20.37,19.65,20.33,72800,2.9376197064276,2.96821991170289,2.86330492218762,2.96239130117427,499604.491619096,0.0,1.0
2007-08-07,20.44,20.59,20.01,20.2,31100,2.97841998012799,3.00027726961034,2.91576241694526,2.94344831695623,213429.940787828,0.0,1.0
2007-08-08,20.69,20.74,20.42,20.5,23200,3.0148487959319,3.02213455909268,2.97550567486367,2.98716289592093,159214.618208283,0.0,1.0
2007-08-09,20.25,20.56,20.12,20.32,26200,2.95073408011701,2.99590581171387,2.93179109589898,2.96093414854211,179802.715390389,0.0,1.0
2007-08-10,19.9099,20.17,19.35,20.14,52200,2.90117631909737,2.93907685905976,2.81959034322292,2.93470540116329,358232.890968637,0.0,1.0
2007-08-13,19.89,20.15,19.83,19.9,36600,2.89827658535938,2.93616255379545,2.88953366956644,2.89973373799153,251174.785621688,0.0,1.0
2007-08-14,19.31,19.92,18.78,19.9,70900,2.8137617326943,2.90264804325585,2.73653264319,2.89973373799153,486565.363403762,0.0,1.0
2007-08-15,18.94,19.34,18.9,19.09,53600,2.75984708530451,2.81813319059077,2.75401847477588,2.78170437478685,367840.669653619,0.0,1.0
2007-08-16,18.85,18.85,17.59,18.78,115000,2.7467327116151,2.7467327116151,2.56313147996337,2.73653264319,789210.391980713,0.0,1.0
2007-08-17,19.15,20.4,18.54,18.54,35600,2.79044729057979,2.97259136959936,2.70156098001824,2.70156098001824,244312.086560987,0.0,1.0
2007-08-20,18.91,19.36,18.64,19.3,67700,2.75547562740804,2.82104749585508,2.71613250633981,2.81230458006214,464604.726409515,0.0,1.0
2007-08-21,19.23,19.34,18.59,18.72,105700,2.80210451163705,2.81813319059077,2.70884674317903,2.72778972739706,725387.290716186,0.0,1.0
2007-08-22,19.94,19.94,19.4099,19.45,67400,2.90556234852016,2.90556234852016,2.82831868748954,2.83416186954449,462545.916691306,0.0,1.0
2007-08-23,19.95,20.11,19.87,19.9,28800,2.90701950115232,2.93033394326682,2.89536228009506,2.89973373799153,197645.732948213,0.0,1.0
2007-08-24,20.3699,20.3699,19.9,19.9,31900,2.96820534017657,2.96820534017657,2.89973373799153,2.89973373799153,218920.100036389,0.0,1.0
2007-08-27,20.29,20.3299,20.0,20.22,12600,2.95656269064564,2.96237672964794,2.9143052643131,2.94636262222054,86470.0081648434,0.0,1.0
2007-08-28,19.8,20.34,19.78,20.34,28900,2.88516221166997,2.96384845380642,2.88224790640566,2.96384845380642,198332.002854284,0.0,1.0
2007-08-29,19.93,20.05,19.82,19.83,59100,2.904105195888,2.92159102747388,2.88807651693428,2.88953366956644,405585.514487481,0.0,1.0
2007-08-30,19.83,19.92,19.39,19.75,41300,2.88953366956644,2.90264804325585,2.82541895375155,2.87787644850919,283429.471206987,0.0,1.0
2007-08-31,20.05,20.05,19.85,19.93,36400,2.92159102747388,2.92159102747388,2.89244797483075,2.904105195888,249802.245809548,0.0,1.0
2007-09-04,20.17,20.3,19.94,20.14,27500,2.93907685905976,2.9580198432778,2.90556234852016,2.93470540116329,188724.224169301,0.0,1.0
2007-09-05,20.07,20.15,19.95,20.0,21700,2.9245053327382,2.93616255379545,2.90701950115232,2.9143052643131,148920.56961723,0.0,1.0
2007-09-06,20.28,20.3,20.08,20.23,17200,2.95510553801348,2.9580198432778,2.92596248537035,2.9478197748527,118038.423844072,0.0,1.0
2007-09-07,20.0,20.11,19.89,20.11,29900,2.9143052643131,2.93033394326682,2.89827658535938,2.93033394326682,205194.701914986,0.0,1.0
2007-09-10,20.14,20.2699,19.8,20.16,24000,2.93470540116329,2.953633813855,2.88516221166997,2.9376197064276,164704.777456845,0.0,1.0
2007-09-11,20.11,20.3,19.95,19.95,47500,2.93033394326682,2.9580198432778,2.90701950115232,2.90701950115232,325978.205383339,0.0,1.0
2007-09-12,20.06,20.17,19.88,19.9,32300,2.92304818010604,2.93907685905976,2.89681943272722,2.89973373799153,221665.17966067,0.0,1.0
2007-09-13,20.13,20.2,20.01,20.06,17800,2.93324824853113,2.94344831695623,2.91576241694526,2.92304818010604,122156.043280493,0.0,1.0
2007-09-14,20.0,20.09,19.86,19.98,30100,2.9143052643131,2.92741963800251,2.89390512746291,2.91139095904879,206567.241727126,0.0,1.0
2007-09-17,19.94,19.95,19.81,19.9,16400,2.90556234852016,2.90701950115232,2.88661936430212,2.89973373799153,112548.264595511,0.0,1.0
2007-09-18,20.31,20.31,19.98,20.02,25400,2.95947699590995,2.95947699590995,2.91139095904879,2.91721956957741,174312.556141827,0.0,1.0
2007-09-19,20.46,20.75,20.35,20.45,39200,2.9813342853923,3.02359171172484,2.96530560643858,2.97987713276014,269017.803179513,0.0,1.0
2007-09-20,20.29,20.49,20.14,20.49,33200,2.95656269064564,2.98570574328877,2.93470540116329,2.98570574328877,227841.608815302,0.0,1.0
2007-09-21,20.44,20.53,20.36,20.36,32800,2.97841998012799,2.9915343538174,2.96676275907074,2.96676275907074,225096.529191021,0.0,1.0
2007-09-24,20.35,20.63,20.27,20.57,80700,2.96530560643858,3.00610588013896,2.95364838538133,2.99736296434602,553819.81419864,0.0,1.0
2007-09-25,20.26,20.35,20.2,20.35,41400,2.95219123274917,2.96530560643858,2.94344831695623,2.96530560643858,284115.741113057,0.0,1.0
2007-09-26,20.35,20.39,20.23,20.28,32300,2.96530560643858,2.9711342169672,2.9478197748527,2.95510553801348,221665.17966067,0.0,1.0
2007-09-27,20.54,20.59,20.42,20.49,53300,2.99299150644955,3.00027726961034,2.97550567486367,2.98570574328877,365781.85993541,0.0,1.0
2007-09-28,20.62,20.721,20.56,20.6,24000,3.00464872750681,3.01936596909159,2.99590581171387,3.00173442224249,164704.777456844,0.0,1.0
2007-10-01,20.76,20.83,20.58,20.58,36700,3.025048864357,3.03524893278209,2.99882011697818,2.99882011697818,251861.055527758,0.0,1.0
2007-10-02,20.81,20.9,20.74,20.82,33800,3.03233462751778,3.04544900120719,3.02213455909268,3.03379178014994,231959.228251723,0.0,1.0
2007-10-03,20.88,20.9,20.78,20.8,29300,3.04253469594288,3.04544900120719,3.02796316962131,3.03087747488562,201077.082478564,0.0,1.0
2007-10-04,20.9,20.93,20.76,20.93,28200,3.04544900120719,3.04982045910366,3.025048864357,3.04982045910366,193528.113511792,0.0,1.0
2007-10-05,21.06,21.1,20.87,20.95,42500,3.06876344332169,3.07459205385032,3.04107754331072,3.05273476436797,291664.710079829,0.0,1.0
2007-10-08,20.96,21.11,20.91,21.07,32200,3.05419191700013,3.07604920648248,3.04690615383935,3.07022059595385,220978.9097546,0.0,1.0
2007-10-09,21.15,21.18,21.0,21.14,25400,3.0818778170111,3.08624927490757,3.06002052752875,3.08042066437895,174312.556141827,0.0,1.0
2007-10-10,21.17,21.1799,21.06,21.15,17100,3.08479212227542,3.08623470338125,3.06876344332169,3.0818778170111,117352.153938002,0.0,1.0
2007-10-11,21.3499,21.38,21.2,21.2,24000,3.11100629812791,3.1153923275507,3.08916358017189,3.08916358017189,164704.777456845,0.0,1.0
2007-10-12,21.37,21.46,21.25,21.4,27500,3.11393517491855,3.12704954860796,3.09644934333267,3.11830663281502,188724.224169301,0.0,1.0
2007-10-15,20.65,21.13,20.6,21.13,77900,3.07459205385032,3.1460595689035,3.06714752103228,3.1460595689035,523202.744242281,0.45,1.0
2007-10-16,20.41,20.67,20.39,20.65,82300,3.03885829632373,3.07756986697754,3.03588048319651,3.07459205385032,552754.632235427,0.0,1.0
2007-10-17,20.49,20.75,20.35,20.75,28100,3.05076954883259,3.0894811194864,3.02992485694208,3.0894811194864,188729.102865316,0.0,1.0
2007-10-18,20.54,20.58,20.41,20.53,30100,3.05821408165063,3.06416970790506,3.03885829632373,3.05672517508703,202161.779225837,0.0,1.0
2007-10-19,20.22,20.59,20.22,20.59,21500,3.01056907161518,3.06565861446867,3.01056907161518,3.06565861446867,144401.270875598,0.0,1.0
2007-10-22,20.12,20.39,19.94,20.39,25700,2.9956800059791,3.03588048319651,2.96887968783416,3.03588048319651,172609.891232691,0.0,1.0
2007-10-23,20.2,20.39,20.07,20.38,53100,3.00759125848796,3.03588048319651,2.98823547316106,3.03439157663291,356637.557371825,0.0,1.0
2007-10-24,20.17,20.32,19.97,20.3,19400,3.00312453879714,3.02545813725126,2.97334640752498,3.02248032412404,130296.960697051,0.0,1.0
2007-10-25,20.31,20.33,20.03,20.26,36600,3.02396923068765,3.02694704381487,2.98227984690663,3.01652469786961,245817.977397529,0.0,1.0
2007-10-26,20.51,20.6,20.4,20.41,30000,3.05374736195981,3.06714752103228,3.03736938976012,3.03885829632373,201490.145407811,0.0,1.0
2007-10-29,20.8,20.85,20.6,20.6,28900,3.09692565230444,3.10437018512248,3.06714752103228,3.06714752103228,194102.173409524,0.0,1.0
2007-10-30,20.94,21.1,20.75,20.89,35600,3.11777034419495,3.14159284921268,3.0894811194864,3.11032581137691,239101.639217269,0.0,1.0
2007-10-31,21.16,21.25,20.96,20.98,29100,3.15052628859432,3.16392644766679,3.12074815732216,3.12372597044938,195445.441045576,0.0,1.0
2007-11-01,20.98,21.12,20.83,21.1,67900,3.12372597044938,3.14457066233989,3.10139237199526,3.14159284921268,456039.362439678,0.0,1.0
2007-11-02,21.0,21.15,20.92,21.05,55600,3.1267037835766,3.14903738203071,3.11479253106773,3.13414831639464,373428.402822475,0.0,1.0
2007-11-05,21.22,21.22,20.74,20.95,39500,3.15945972797597,3.15945972797597,3.08799221292279,3.11925925075856,265295.358120284,0.0,1.0
2007-11-06,21.3,21.45,21.09,21.33,29300,3.17137098048483,3.19370457893895,3.14010394264907,3.17583770017566,196788.708681629,0.0,1.0
2007-11-07,20.96,21.41,20.9,21.12,29900,3.12074815732216,3.18774895268452,3.11181471794052,3.14457066233989,200818.511589785,0.0,1.0
2007-11-08,20.99,20.99,20.68,20.87,21200,3.12521487701299,3.12521487701299,3.07905877354114,3.10734799824969,142386.369421519,0.0,1.0
2007-11-09,20.66,22.88,20.65,22.88,27800,3.07608096041393,3.40661821753488,3.07459205385032,3.40661821753488,186714.201411238,0.0,1.0
2007-11-12,20.2,20.73,20.2,20.39,19700,3.00759125848796,3.08650330635918,3.00759125848796,3.03588048319651,132311.862151129,0.0,1.0
2007-11-13,20.39,20.57,19.32,19.32,31800,3.03588048319651,3.06268080134146,2.87656748089047,2.87656748089047,213579.55413228,0.0,1.0
2007-11-14,20.38,20.64,20.35,20.48,25000,3.03439157663291,3.07310314728671,3.02992485694208,3.04928064226899,167908.454506509,0.0,1.0
2007-11-15,20.09,20.44,19.68,19.68,19800,2.99121328628828,3.04332501601455,2.93016811718035,2.93016811718035,132983.495969155,0.0,1.0
2007-11-16,20.16,20.3,20.0,20.02,27800,3.00163563223353,3.02248032412404,2.97781312721581,2.98079094034302,186714.201411238,0.0,1.0
2007-11-19,20.0,20.31,20.0,20.1,38900,2.97781312721581,3.02396923068765,2.97781312721581,2.99270219285189,261265.555212127,0.0,1.0
2007-11-20,20.05,20.5,19.44,19.44,48400,2.98525766003385,3.0522584553962,2.89443435965376,2.89443435965376,325070.767924601,0.0,1.0
2007-11-21,19.76,21.85,19.53,21.85,49800,2.94207936968922,3.25326084148327,2.90783451872623,3.25326084148327,334473.641376965,0.0,1.0
2007-11-23,19.98,20.71,19.84,20.71,9800,2.97483531408859,3.08352549323197,2.95399062219808,3.08352549323197,65820.1141665515,0.0,1.0
2007-11-26,19.59,19.8,19.59,19.8,61300,2.91676795810788,2.94803499594365,2.91676795810788,2.94803499594365,411711.53044996,0.0,1.0
2007-11-27,19.89,19.99,19.62,19.82,66600,2.96143515501612,2.9763242206522,2.92123467779871,2.95101280907086,447308.122805339,0.0,1.0
2007-11-28,20.33,20.45,20.01,20.08,23800,3.02694704381487,3.04481392257816,2.97930203377941,2.98972437972467,159848.848690196,0.0,1.0
2007-11-29,20.31,20.74,20.19,20.34,21600,3.02396923068765,3.08799221292279,3.00610235192436,3.02843595037847,145072.904693624,0.0,1.0
2007-11-30,20.56,20.83,20.5,20.5,34500,3.06119189477785,3.10139237199526,3.0522584553962,3.0522584553962,231713.667218982,0.0,1.0
2007-12-03,20.58,20.75,20.35,20.6,29800,3.06416970790506,3.0894811194864,3.02992485694208,3.06714752103228,200146.877771759,0.0,1.0
2007-12-04,20.61,20.65,20.44,20.5,17600,3.06863642759589,3.07459205385032,3.04332501601455,3.0522584553962,118207.551972582,0.0,1.0
2007-12-05,20.99,21.05,20.76,20.91,23700,3.12521487701299,3.13414831639464,3.09097002605001,3.11330362450413,159177.21487217,0.0,1.0
2007-12-06,21.08,21.15,20.78,20.93,33100,3.13861503608546,3.14903738203071,3.09394783917722,3.11628143763134,222310.793766618,0.0,1.0
2007-12-07,21.16,21.35,21.02,21.14,34100,3.15052628859432,3.17881551330287,3.12968159670381,3.14754847546711,229027.131946878,0.0,1.0
2007-12-10,21.3,21.48,21.15,21.27,24400,3.17137098048483,3.19817129862978,3.14903738203071,3.16690426079401,163878.651598353,0.0,1.0
2007-12-11,21.27,21.5,21.15,21.38,35700,3.16690426079401,3.20114911175699,3.14903738203071,3.1832822329937,239773.273035295,0.0,1.0
2007-12-12,21.35,21.88,21.25,21.84,28600,3.17881551330287,3.25772756117409,3.16392644766679,3.25177193491966,192087.271955446,0.0,1.0
2007-12-13,21.26,21.9,21.13,21.9,25800,3.1654153542304,3.26070537430131,3.1460595689035,3.26070537430131,173281.525050717,0.0,1.0
2007-12-14,20.9,21.7,20.9,21.44,55700,3.11181471794052,3.23092724302915,3.11181471794052,3.19221567237534,374100.036640501,0.0,1.0
2007-12-17,20.72,21.14,20.72,20.9,47300,3.08501439979558,3.14754847546711,3.08501439979558,3.11181471794052,317682.795926314,0.0,1.0
2007-12-18,20.739,20.94,20.5,20.86,38600,3.08784332226643,3.11777034419495,3.0522584553962,3.10585909168609,259250.65375805,0.0,1.0
2007-12-19,20.8,22.51,20.55,22.51,34900,3.09692565230444,3.35152867468139,3.05970298821424,3.35152867468139,234400.202491086,0.0,1.0
2007-12-20,21.01,21.18,20.7201,20.99,53800,3.1281926901402,3.15350410172154,3.08502928886121,3.12521487701299,361338.994098008,0.0,1.0
2007-12-21,21.32,21.6,21.22,21.35,44000,3.17434879361205,3.21603817739307,3.15945972797597,3.17881551330287,295518.879931455,0.0,1.0
2007-12-24,21.8297,21.88,21.5,21.5,32000,3.25023836115914,3.25772756117409,3.20114911175699,3.20114911175699,214922.821768332,0.0,1.0
2007-12-26,22.09,22.09,21.78,21.78,38400,3.28899459900986,3.28899459900986,3.24283849553801,3.24283849553801,257907.386121997,0.0,1.0
2007-12-27,20.77,21.1,20.69,20.81,42200,3.26963881368296,3.32158781746319,3.25704511579684,3.27593566262601,268070.588204422,1.19,1.0
2007-12-28,20.88,21.05,20.74,20.96,35300,3.28695514827637,3.31371675628436,3.26491617697566,3.29954884616248,224239.141317917,0.0,1.0
2007-12-31,21.42,21.44,20.95,20.95,42300,3.37196260900765,3.37511103347918,3.29797463392672,3.29797463392672,268705.826565097,0.0,1.0
2008-01-02,21.35,21.64,21.1,21.6,51400,3.3609431233573,3.40659527819447,3.32158781746319,3.40029842925141,326512.517386429,0.0,1.0
2008-01-03,21.51,21.6464,21.35,21.6,24800,3.38613051912953,3.40760277402536,3.3609431233573,3.40029842925141,157539.113447149,0.0,1.0
2008-01-04,21.32,21.43,21.24,21.38,49300,3.35622048665001,3.37353682124342,3.34362678876389,3.36566576006459,313172.511812275,0.0,1.0
2008-01-07,21.58,21.64,21.23,21.55,92200,3.39715000477988,3.40659527819447,3.34205257652812,3.39242736807259,585689.768541417,0.0,1.0
2008-01-08,21.55,21.854,21.51,21.68,60400,3.39242736807259,3.44028342003983,3.38613051912953,3.41289212713753,383683.969847088,0.0,1.0
2008-01-09,21.68,21.79,21.5,21.63,24700,3.41289212713753,3.43020846173094,3.38455630689377,3.40502106595871,156903.875086475,0.0,1.0
2008-01-10,21.89,21.93,21.65,21.8,26700,3.44595058408858,3.45224743303164,3.40816949043023,3.4317826739667,169608.642299955,0.0,1.0
2008-01-11,21.59,21.9,21.57,21.82,29500,3.39872421701565,3.44752479632435,3.39557579254412,3.43493109843823,187395.316398826,0.0,1.0
2008-01-14,21.9,21.94,21.65,21.75,23600,3.44752479632435,3.45382164526741,3.40816949043023,3.42391161278788,149916.253119061,0.0,1.0
2008-01-15,21.6,21.95,21.37,21.95,24300,3.40029842925141,3.45539585750317,3.36409154782883,3.45539585750317,154362.921643779,0.0,1.0
2008-01-16,21.54,21.77,21.23,21.6,52200,3.39085315583683,3.42706003725941,3.34205257652812,3.40029842925141,331594.424271821,0.0,1.0
2008-01-17,20.7501,21.59,20.67,20.67,71900,3.26650613133378,3.39872421701565,3.25389669132531,3.25389669132531,456736.381324597,0.0,1.0
2008-01-18,20.424,21.17,20.31,20.59,32200,3.2151710703255,3.33260730311354,3.19722505083779,3.24130299343919,204546.752137024,0.0,1.0
2008-01-22,19.95,20.16,19.66,19.7,59900,3.14055341035026,3.17361186730132,3.09490125551309,3.10119810445615,380507.778043718,0.0,1.0
2008-01-23,19.79,19.79,19.07,19.5,84400,3.11536601457803,3.11536601457803,3.00202273360298,3.06971385974086,536141.176408845,0.0,1.0
2008-01-24,19.78,20.0,19.77,19.95,22800,3.11379180234227,3.14842447152909,3.1122175901065,3.14055341035026,144834.346233669,0.0,1.0
2008-01-25,19.39,21.55,18.52,21.55,48900,3.05239752514745,3.39242736807259,2.91544106063593,3.39242736807259,310631.558369579,0.0,1.0
2008-01-28,19.85,20.54,19.39,20.54,23600,3.12481128799262,3.23343193226037,3.05239752514745,3.23343193226037,149916.253119061,0.0,1.0
2008-01-29,20.06,20.44,19.84,19.92,19400,3.15786974494367,3.21768980990273,3.12323707575685,3.13583077364297,123236.241970754,0.0,1.0
2008-01-30,20.04,20.3,19.8,20.09,25300,3.15472132047214,3.19565083860202,3.11694022681379,3.16259238165097,160715.305250519,0.0,1.0
2008-01-31,20.51,20.53,19.97,19.99,29300,3.22870929555308,3.23185772002461,3.14370183482179,3.14685025929332,186124.839677478,0.0,1.0
2008-02-01,20.83,21.03,20.65,20.67,18300,3.27908408709754,3.31056833181283,3.25074826685378,3.25389669132531,116248.62000334,0.0,1.0
2008-02-04,20.74,20.95,20.68,20.79,12800,3.26491617697566,3.29797463392672,3.25547090356107,3.27278723815448,81310.5101662704,0.0,1.0
2008-02-05,20.264,20.69,20.25,20.56,25200,3.18998367455327,3.25704511579684,3.1877797774232,3.2365803567319,160080.066889845,0.0,1.0
2008-02-06,20.03,20.49,20.03,20.4,28800,3.15314710823638,3.22556087108155,3.15314710823638,3.21139296095967,182948.647874108,0.0,1.0
2008-02-07,19.81,20.2,19.81,20.0,18700,3.11851443904956,3.17990871624438,3.11851443904956,3.14842447152909,118789.573446036,0.0,1.0
2008-02-08,19.666,19.84,19.58,19.77,15800,3.09584578285455,3.12323707575685,3.08230755762697,3.1122175901065,100367.66098649,0.0,1.0
2008-02-11,19.85,19.9,19.67,19.75,14000,3.12481128799262,3.13268234917144,3.09647546774886,3.10906916563497,88933.3704943581,0.0,1.0
2008-02-12,19.89,20.39,19.88,20.2,29700,3.13110813693568,3.2098187487239,3.12953392469991,3.17990871624438,188665.793120174,0.0,1.0
2008-02-13,20.32,20.38,19.92,20.11,34100,3.19879926307355,3.20824453648814,3.13583077364297,3.1657408061225,216616.28098983,0.0,1.0
2008-02-14,19.65,20.25,19.65,20.11,20500,3.09332704327733,3.1877797774232,3.09332704327733,3.1657408061225,130223.863938167,0.0,1.0
2008-02-15,19.56,19.82,19.3,19.64,27700,3.07915913315545,3.12008865128532,3.03822961502557,3.09175283104156,175961.025906694,0.0,1.0
2008-02-19,19.67,20.08,19.64,20.08,18600,3.09647546774886,3.1610181694152,3.09175283104156,3.1610181694152,118154.335085361,0.0,1.0
2008-02-20,19.7101,19.8,19.57,19.57,22400,3.10278805881427,3.11694022681379,3.08073334539121,3.08073334539121,142293.392790973,0.0,1.0
2008-02-21,19.47,19.95,19.46,19.83,7800,3.06499122303356,3.14055341035026,3.0634170107978,3.12166286352109,49548.5921325711,0.0,1.0
2008-02-22,19.65,19.67,19.38,19.64,16800,3.09332704327733,3.09647546774886,3.05082331291168,3.09175283104156,106720.04459323,0.0,1.0
2008-02-25,19.87,19.87,19.58,19.64,13700,3.12795971246415,3.12795971246415,3.08230755762697,3.09175283104156,87027.6554123361,0.0,1.0
2008-02-26,20.02,20.02,19.73,19.78,17000,3.15157289600061,3.15157289600061,3.10592074116344,3.11379180234227,107990.521314578,0.0,1.0
2008-02-27,20.1,20.1,19.85,20.01,15700,3.16416659388673,3.16416659388673,3.12481128799262,3.14999868376485,99732.422625816,0.0,1.0
2008-02-28,20.0399,20.0399,19.84,19.95,21900,3.15470557834979,3.15470557834979,3.12323707575685,3.14055341035026,139117.200987603,0.0,1.0
2008-02-29,19.7799,19.93,19.66,19.75,11300,3.11377606021991,3.13740498587873,3.09490125551309,3.10906916563497,71781.9347561605,0.0,1.0
2008-03-03,19.6554,19.83,19.58,19.75,12800,3.09417711788464,3.12166286352109,3.08230755762697,3.10906916563497,81310.5101662703,0.0,1.0
2008-03-04,19.58,19.88,19.42,19.56,24300,3.08230755762697,3.12953392469991,3.05712016185474,3.07915913315545,154362.921643779,0.0,1.0
2008-03-05,19.57,19.91,19.51,19.61,18900,3.08073334539121,3.1342565614072,3.07128807197662,3.08703019433427,120060.050167384,0.0,1.0
2008-03-06,19.5699,19.65,19.44,19.57,38300,3.08071760326885,3.09332704327733,3.06026858632627,3.08073334539121,243296.292138137,0.0,1.0
2008-03-07,19.42,19.5244,19.26,19.51,17100,3.05712016185474,3.07355493759612,3.03193276608251,3.07128807197662,108625.759675252,0.0,1.0
2008-03-10,19.1,19.35,19.06,19.28,18300,3.00674537031028,3.04610067620439,3.00044852136722,3.03508119055404,116248.620003339,0.0,1.0
2008-03-11,19.25,19.48,19.16,19.24,9700,3.03035855384675,3.06656543526933,3.01619064372486,3.02878434161098,61618.1209853766,0.0,1.0
2008-03-12,19.2,19.36,19.15,19.2,17800,3.02248749266792,3.04767488844015,3.0146164314891,3.02248749266792,113072.42819997,0.0,1.0
2008-03-13,19.17,19.27,18.82,18.9,25500,3.01776485596063,3.03350697831827,2.96266742770887,2.97526112559499,161985.781971867,0.0,1.0
2008-03-14,18.91,19.36,18.8,19.34,21100,2.97683533783075,3.04767488844015,2.95951900323734,3.04452646396863,134035.294102211,0.0,1.0
2008-03-17,18.4,18.62,18.23,18.52,31700,2.89655051380676,2.93118318299358,2.86978890579876,2.91544106063593,201370.560333654,0.0,1.0
2008-03-18,18.89,18.96,18.6,18.6,26700,2.97368691335922,2.98470639900957,2.92803475852205,2.92803475852205,169608.642299955,0.0,1.0
2008-03-19,18.41,18.95,18.36,18.78,18800,2.89812472604252,2.98313218677381,2.8902536648637,2.95637057876581,119424.81180671,0.0,1.0
2008-03-20,18.59,18.6758,18.19,18.19,19700,2.92646054628629,2.93996728726914,2.8634920568557,2.8634920568557,125141.957052775,0.0,1.0
2008-03-24,18.88,19.01,18.73,18.75,22200,2.97211270112346,2.9925774601884,2.94849951758699,2.95164794205852,141022.916069625,0.0,1.0
2008-03-25,18.88,18.92,18.65,18.65,22800,2.97211270112346,2.97840955006652,2.93590581970087,2.93590581970087,144834.346233669,0.0,1.0
2008-03-26,18.87,18.98,18.7301,18.79,30800,2.97053848888769,2.9878548234811,2.94851525970935,2.95794479100158,195653.415087588,0.0,1.0
2008-03-27,18.85,19.13,18.85,18.87,39900,2.96739006441616,3.01146800701757,2.96739006441616,2.97053848888769,253460.105908921,0.0,1.0
2008-03-28,18.76,18.97,18.72,18.95,14800,2.95322215429428,2.98628061124534,2.94692530535122,2.98313218677381,94015.2773797501,0.0,1.0
2008-03-31,18.9,18.97,18.66,18.76,18000,2.97526112559499,2.98628061124534,2.93748003193664,2.95322215429428,114342.904921317,0.0,1.0
2008-04-01,19.34,19.34,18.89,18.89,18700,3.04452646396863,3.04452646396863,2.97368691335922,2.97368691335922,118789.573446035,0.0,1.0
2008-04-02,19.3181,19.45,19.07,19.07,20500,3.0410789391723,3.06184279856204,3.00202273360298,3.00202273360298,130223.863938167,0.0,1.0
2008-04-03,19.59,19.63,19.2,19.2,7000,3.08388176986274,3.0901786188058,3.02248749266792,3.02248749266792,44466.6852471791,0.0,1.0
2008-04-04,19.75,19.79,19.59,19.62,29600,3.10906916563497,3.11536601457803,3.08388176986274,3.08860440657003,188030.5547595,0.0,1.0
2008-04-07,19.93,19.98,19.61,19.61,22600,3.13740498587873,3.14527604705756,3.08703019433427,3.08703019433427,143563.869512321,0.0,1.0
2008-04-08,19.79,19.85,19.74,19.8,9700,3.11536601457803,3.12481128799262,3.10749495339921,3.11694022681379,61618.1209853767,0.0,1.0
2008-04-09,19.78,19.83,19.71,19.81,7900,3.11379180234227,3.12166286352109,3.10277231669191,3.11851443904956,50183.8304932449,0.0,1.0
2008-04-10,19.82,19.95,19.78,19.78,13400,3.12008865128532,3.14055341035026,3.11379180234227,3.11379180234227,85121.9403303144,0.0,1.0
2008-04-11,19.45,19.82,19.45,19.82,16000,3.06184279856204,3.12008865128532,3.06184279856204,3.12008865128532,101638.137707838,0.0,1.0
2008-04-14,19.22,19.26,18.84,18.84,16800,3.09804967998462,3.10449723394921,3.03679791732103,3.03679791732103,104225.572006193,0.46,1.0
2008-04-15,19.28,19.44,19.12,19.14,13600,3.1077210109315,3.13351122678986,3.08193079507315,3.08515457205544,84373.0821002515,0.0,1.0
2008-04-16,19.6,19.74,19.3,19.37,24300,3.15930144264821,3.18186788152427,3.1109447879138,3.12222800735183,150754.845223243,0.0,1.0
2008-04-17,19.75,19.8,19.52,19.52,15200,3.18347977001541,3.19153921247115,3.14640633471903,3.14640633471903,94299.3270532223,0.0,1.0
2008-04-18,20.12,20.13,19.86,19.86,24300,3.24311964418785,3.244731532679,3.20121054341803,3.20121054341803,150754.845223244,0.0,1.0
2008-04-21,19.99,20.07,19.8,19.8,9900,3.22216509380294,3.23506020173212,3.19153921247115,3.19153921247115,61418.6406465066,0.0,1.0
2008-04-22,19.94,20.02,19.94,19.97,17100,3.21410565134721,3.22700075927638,3.21410565134721,3.21894131682065,106086.742934875,0.0,1.0
2008-04-23,20.26,20.29,20.0,20.05,53300,3.26568608306391,3.27052174853735,3.22377698229409,3.23183642474983,330668.034995839,0.0,1.0
2008-04-24,20.29,20.35,20.11,20.35,34800,3.27052174853735,3.28019307948424,3.24150775569671,3.28019307948424,215895.827727114,0.0,1.0
2008-04-25,20.16,20.42,19.54,20.27,39200,3.24956719815244,3.29147629892227,3.14963011170133,3.26729797155506,243193.001347784,0.0,1.0
2008-04-28,20.28,20.34,20.05,20.05,21900,3.26890986004621,3.27858119099309,3.23183642474983,3.23183642474983,135865.477793787,0.0,1.0
2008-04-29,20.032,20.29,20.0,20.228,32400,3.22893502546576,3.27052174853735,3.22377698229409,3.26052803989224,201006.460297658,0.0,1.0
2008-04-30,20.03,20.14,20.03,20.07,13900,3.22861264776753,3.24634342117015,3.22861264776753,3.23506020173212,86234.2530289335,0.0,1.0
2008-05-01,20.33,20.33,19.93,19.93,15300,3.27696930250194,3.27696930250194,3.21249376285606,3.21249376285606,94919.7173627829,0.0,1.0
2008-05-02,20.43,20.53,20.26,20.53,42300,3.29308818741341,3.30920707232488,3.26568608306391,3.30920707232488,262425.100944165,0.0,1.0
2008-05-05,20.47,20.52,20.37,20.37,12900,3.299535741378,3.30759518383374,3.28341685646653,3.28341685646653,80030.3499333267,0.0,1.0
2008-05-06,20.54,20.563,20.34,20.34,30900,3.31081896081603,3.31452630434567,3.27858119099309,3.27858119099309,191700.605654248,0.0,1.0
2008-05-07,20.55,20.64,20.43,20.43,39100,3.31243084930718,3.3269378457275,3.29308818741341,3.29308818741341,242572.611038223,0.0,1.0
2008-05-08,20.89,20.89,20.54,20.54,33400,3.36723505800618,3.36723505800618,3.31081896081603,3.31081896081603,207210.363393264,0.0,1.0
2008-05-09,21.03,21.03,20.78,20.78,33100,3.38980149688224,3.38980149688224,3.34950428460356,3.34950428460356,205349.192464582,0.0,1.0
2008-05-12,20.98,21.15,20.89,21.15,24600,3.3817420544265,3.409144158776,3.36723505800618,3.409144158776,152616.016151925,0.0,1.0
2008-05-13,20.96,21.05,20.88,20.9501,10400,3.37851827744421,3.39302527386453,3.36562316951503,3.37692250783797,64520.5921943098,0.0,1.0
2008-05-14,21.21,21.34,20.96,20.96,15200,3.41881548972288,3.43977004010779,3.37851827744421,3.37851827744421,94299.3270532222,0.0,1.0
2008-05-15,21.1799,21.1799,20.59,21.15,19300,3.41396370536453,3.41396370536453,3.31887840327177,3.409144158776,119735.32974521,0.0,1.0
2008-05-16,21.42,21.5,21.22,21.22,24200,3.45266514803697,3.46556025596615,3.42042737821403,3.42042737821403,150134.454913683,0.0,1.0
2008-05-19,21.63,23.13,21.42,21.42,33500,3.48651480635106,3.72829808002311,3.45266514803697,3.45266514803697,207830.753702825,0.0,1.0
2008-05-20,21.65,21.69,21.27,21.69,19400,3.48973858333335,3.49618613729794,3.42848682066976,3.49618613729794,120355.72005477,0.0,1.0
2008-05-21,21.57,21.81,21.52,21.78,17300,3.47684347540418,3.5155287991917,3.46878403294844,3.51069313371826,107327.523553996,0.0,1.0
2008-05-22,21.57,21.76,21.55,21.75,25900,3.47684347540418,3.50746935673597,3.47361969842188,3.50585746824482,160681.090176214,0.0,1.0
2008-05-23,21.46,23.28,21.29,21.62,30800,3.45911270200156,3.75247640739032,3.43171059765206,3.48490291785991,191080.215344687,0.0,1.0
2008-05-27,21.73,21.73,21.43,21.55,18200,3.50263369126253,3.50263369126253,3.45427703652812,3.47361969842188,112911.036340042,0.0,1.0
2008-05-28,21.62,21.69,21.46,21.69,26200,3.48490291785991,3.49618613729794,3.45911270200156,3.49618613729794,162542.261104896,0.0,1.0
2008-05-29,21.65,22.39,21.59,21.6,26100,3.48973858333335,3.60901833167823,3.48006725238647,3.48167914087762,161921.870795336,0.0,1.0
2008-05-30,21.72,21.89,21.64,21.65,12500,3.50102180277138,3.52842390712088,3.48812669484221,3.48973858333335,77548.788695084,0.0,1.0
2008-06-02,21.64,21.89,21.53,21.86,25600,3.48812669484221,3.52842390712088,3.47039592143959,3.52358824164744,158819.919247532,0.0,1.0
2008-06-03,21.78,21.92,21.61,21.81,14400,3.51069313371826,3.53325957259432,3.48329102936876,3.5155287991917,89336.2045767369,0.0,1.0
2008-06-04,21.858,21.97,21.74,21.74,10600,3.52326586394921,3.54131901505006,3.50424557975368,3.50424557975368,65761.3728134313,0.0,1.0
2008-06-05,22.25,22.91,22.0,22.0,10600,3.58645189280217,3.69283653321788,3.5461546805235,3.5461546805235,65761.3728134313,0.0,1.0
2008-06-06,21.87,22.87,21.87,22.25,15100,3.52520013013859,3.68638897925329,3.52520013013859,3.58645189280217,93678.9367436614,0.0,1.0
2008-06-09,21.95,22.1,21.82,22.1,19400,3.53809523806776,3.56227356543497,3.51714068768285,3.56227356543497,120355.720054771,0.0,1.0
2008-06-10,22.0,22.05,21.83,21.9,9100,3.5461546805235,3.55421412297923,3.518752576174,3.53003579561203,56455.5181700212,0.0,1.0
2008-06-11,21.65,22.72,21.65,22.15,24600,3.48973858333335,3.66221065188609,3.48973858333335,3.5703330078907,152616.016151925,0.0,1.0
2008-06-12,21.83,21.9,21.8,21.85,9700,3.518752576174,3.53003579561203,3.51391691070056,3.52197635315629,60177.8600273852,0.0,1.0
2008-06-13,21.81,21.87,21.75,21.75,26600,3.5155287991917,3.52520013013859,3.50585746824482,3.50585746824482,165023.822343139,0.0,1.0
2008-06-16,21.85,21.99,21.83,21.89,10300,3.52197635315629,3.54454279203235,3.518752576174,3.52842390712088,63900.2018847493,0.0,1.0
2008-06-17,21.89,22.14,21.83,21.9,36000,3.52842390712088,3.56872111939956,3.518752576174,3.53003579561203,223340.511441842,0.0,1.0
2008-06-18,21.88,21.92,21.8,21.9,17200,3.52681201862973,3.53325957259432,3.51391691070056,3.53003579561203,106707.133244436,0.0,1.0
2008-06-19,21.99,21.99,21.777,21.85,17800,3.54454279203235,3.54454279203235,3.51020956717092,3.52197635315629,110429.4751018,0.0,1.0
2008-06-20,21.821,22.02,21.821,21.821,11900,3.51730187653197,3.54937845750579,3.51730187653197,3.51730187653197,73826.4468377199,0.0,1.0
2008-06-23,21.86,22.04,21.78,22.04,11100,3.52358824164744,3.55260223448809,3.51069313371826,3.55260223448809,68863.3243612346,0.0,1.0
2008-06-24,22.02,22.04,21.54,21.54,34000,3.54937845750579,3.55260223448809,3.47200780993073,3.47200780993073,210932.705250629,0.0,1.0
2008-06-25,21.93,22.21,21.92,22.21,13300,3.53487146108547,3.58000433883759,3.53325957259432,3.58000433883759,82511.9111715694,0.0,1.0
2008-06-26,21.52,21.98,21.52,21.82,19000,3.46878403294844,3.5429309035412,3.46878403294844,3.51714068768285,117874.158816528,0.0,1.0
2008-06-27,21.368,21.8,21.368,21.8,22300,3.44428332788301,3.51391691070056,3.44428332788301,3.51391691070056,138347.03903203,0.0,1.0
2008-06-30,21.49,21.64,21.49,21.6,15500,3.463948367475,3.48812669484221,3.463948367475,3.48167914087762,96160.4979819042,0.0,1.0
2008-07-01,21.5,21.636,21.23,21.23,19100,3.46556025596615,3.48748193944575,3.42203926670518,3.42203926670518,118494.549126088,0.0,1.0
2008-07-02,21.34,21.8,21.34,21.48,14600,3.43977004010779,3.51391691070056,3.43977004010779,3.46233647898385,90576.9851958582,0.0,1.0
2008-07-03,20.87,21.44,20.52,20.52,23100,3.36401128102388,3.45588892501926,3.30759518383374,3.30759518383374,143310.161508515,0.0,1.0
2008-07-07,20.265,21.15,20.108,20.63,21300,3.26649202730949,3.409144158776,3.24118537799848,3.32532595723635,132143.135936423,0.0,1.0
2008-07-08,20.3301,20.3301,20.032,20.15,20100,3.27698542138685,3.27698542138685,3.22893502546576,3.24795530966129,124698.452221695,0.0,1.0
2008-07-09,20.16,20.55,20.09,20.55,21600,3.24956719815244,3.31243084930718,3.23828397871441,3.31243084930718,134004.306865105,0.0,1.0
2008-07-10,20.23,20.36,19.38,19.38,15600,3.26085041759047,3.28180496797538,3.12383989584297,3.12383989584297,96780.8882914649,0.0,1.0
2008-07-11,19.94,20.46,19.94,20.4,21600,3.21410565134721,3.29792385288685,3.21410565134721,3.28825252193997,134004.306865105,0.0,1.0
2008-07-14,19.79,19.92,19.54,19.54,17500,3.26407419457277,3.28551581383979,3.22284031136694,3.22284031136694,106102.061214123,0.46,1.0
2008-07-15,19.39,19.79,19.06,19.79,24400,3.19809998144345,3.26407419457277,3.14367125561177,3.26407419457277,147936.588207121,0.0,1.0
2008-07-16,19.74,19.802,19.05,19.42,15800,3.2558274179316,3.26605342096664,3.14202190028354,3.20304804742815,95795.0038390371,0.0,1.0
2008-07-17,19.75,19.81,19.53,19.66,19200,3.25747677325983,3.26737290522923,3.22119095603871,3.24263257530574,116409.11858921,0.0,1.0
2008-07-18,19.65,19.77,19.21,19.21,17400,3.24098321997751,3.2607754839163,3.16841158553526,3.16841158553526,105495.763721471,0.0,1.0
2008-07-21,19.5,19.7002,19.488,19.61,23500,3.21624289005401,3.24926298372523,3.21426366366013,3.23438579866457,142479.910773252,0.0,1.0
2008-07-22,19.58,19.61,19.42,19.55,12100,3.22943773267988,3.23438579866457,3.20304804742815,3.22448966669518,73361.9966109081,0.0,1.0
2008-07-23,19.6329,20.14,19.44,20.14,32000,3.23816282236623,3.32180163106091,3.20634675808462,3.32180163106091,194015.197648683,0.0,1.0
2008-07-24,19.11,19.53,19.11,19.41,10600,3.15191803225293,3.22119095603871,3.15191803225293,3.20139869209992,64267.5342211262,0.0,1.0
2008-07-25,19.06,19.23,19.02,19.11,11200,3.14367125561177,3.17171029619173,3.13707383429884,3.15191803225293,67905.3191770389,0.0,1.0
2008-07-28,18.87,20.55,18.87,20.55,13600,3.11233350437535,3.38942519951846,3.11233350437535,3.38942519951846,82456.45900069,0.0,1.0
2008-07-29,19.0627,19.08,18.85,18.85,26100,3.14411658155039,3.14696996626823,3.10903479371888,3.10903479371888,158243.645582207,0.0,1.0
2008-07-30,19.33,19.62,19.16,19.18,32400,3.18820384947406,3.23603515399281,3.1601648088941,3.16346351955056,196440.387619291,0.0,1.0
2008-07-31,19.0788,19.45,18.95,19.3,20200,3.14677204362885,3.20799611341285,3.12552834700121,3.18325578348936,122472.093515731,0.0,1.0
2008-08-01,19.1,19.34,18.85,19.01,50300,3.1502686769247,3.18985320480229,3.10903479371888,3.13542447897061,304967.638804023,0.0,1.0
2008-08-04,19.11,19.16,18.85,19.05,29600,3.15191803225293,3.1601648088941,3.10903479371888,3.14202190028354,179464.057825032,0.0,1.0
2008-08-05,19.22,19.39,18.46,18.46,42300,3.17006094086349,3.19809998144345,3.0447099359178,3.0447099359178,256463.839391853,0.0,1.0
2008-08-06,19.18,19.26,19.0,19.22,20900,3.16346351955056,3.17665836217643,3.13377512364237,3.17006094086349,126716.175964296,0.0,1.0
2008-08-07,19.11,19.45,18.84,18.84,32200,3.15191803225293,3.20799611341285,3.10738543839065,3.10738543839065,195227.792633987,0.0,1.0
2008-08-08,19.31,19.38,18.89,18.89,11800,3.18490513881759,3.19645062611522,3.11563221503181,3.11563221503181,71543.1041329517,0.0,1.0
2008-08-11,19.03,19.24,18.97,19.24,13100,3.13872318962707,3.17335965151996,3.12882705765767,3.17335965151996,79424.9715374295,0.0,1.0
2008-08-12,18.57,18.98,18.57,18.98,12000,3.06285284452836,3.13047641298591,3.06285284452836,3.13047641298591,72755.699118256,0.0,1.0
2008-08-13,18.43,18.82,18.42,18.82,9800,3.0397618699331,3.10408672773418,3.03811251460487,3.10408672773418,59417.1542799091,0.0,1.0
2008-08-14,18.46,18.62,18.31,18.31,10400,3.0447099359178,3.07109962116952,3.01996960599431,3.01996960599431,63054.9392358219,0.0,1.0
2008-08-15,18.25,18.57,18.25,18.57,7700,3.01007347402491,3.06285284452836,3.01007347402491,3.06285284452836,46684.9069342143,0.0,1.0
2008-08-18,17.96,18.44,17.95,18.44,22600,2.96224216950616,3.04141122526133,2.96059281417793,3.04141122526133,137023.233339382,0.0,1.0
2008-08-19,17.8,17.95,17.67,17.95,19700,2.93585248425443,2.96059281417793,2.91441086498741,2.96059281417793,119440.60605247,0.0,1.0
2008-08-20,18.08,18.09,17.78,17.78,34500,2.98203443344495,2.98368378877319,2.93255377359797,2.93255377359797,209172.634964986,0.0,1.0
2008-08-21,18.23,18.26,18.06,18.16,19400,3.00677476336844,3.01172282935314,2.97873572278849,2.99522927607081,117621.713574514,0.0,1.0
2008-08-22,18.1,18.31,18.06,18.28,10000,2.98533314410142,3.01996960599431,2.97873572278849,3.01502154000961,60629.7492652133,0.0,1.0
2008-08-25,17.8099,18.0,17.69,17.98,22900,2.93748534602938,2.96883959081909,2.91770957564387,2.96554088016262,138842.125817339,0.0,1.0
2008-08-26,17.94,17.99,17.79,17.79,21400,2.95894345884969,2.96719023549086,2.9342031289262,2.9342031289262,129747.663427557,0.0,1.0
2008-08-27,18.08,18.75,17.73,18.75,36600,2.98203443344495,3.09254124043655,2.9243069969568,3.09254124043655,221904.882310681,0.0,1.0
2008-08-28,18.25,18.85,17.84,18.85,8600,3.01007347402491,3.10903479371888,2.94244990556736,3.10903479371888,52141.5843680835,0.0,1.0
2008-08-29,17.99,18.13,17.94,18.12,10900,2.96719023549086,2.99028121008612,2.95894345884969,2.98863185475788,66086.4266990825,0.0,1.0
2008-09-02,17.7,18.11,17.7,18.11,10500,2.9193589309721,2.98698249942965,2.9193589309721,2.98698249942965,63661.2367284741,0.0,1.0
2008-09-03,17.34,17.68,17.312,17.68,11100,2.85998213915572,2.91606022031564,2.85536394423667,2.91606022031564,67299.0216843869,0.0,1.0
2008-09-04,16.74,17.3,16.71,17.28,29100,2.76102081946175,2.85338471784279,2.75607275347706,2.85008600718633,176432.570361771,0.0,1.0
2008-09-05,16.75,16.88,16.47,16.71,27300,2.76267017478999,2.78411179405701,2.71648822559947,2.75607275347706,165519.215494032,0.0,1.0
2008-09-08,16.82,17.3,16.6,17.04,22600,2.77421566208762,2.85338471784279,2.73792984486649,2.81050147930874,137023.233339382,0.0,1.0
2008-09-09,15.98,16.75,15.96,16.61,32600,2.63566981451606,2.76267017478999,2.63237110385959,2.73957920019473,197652.982604595,0.0,1.0
2008-09-10,16.31,16.32,15.59,15.59,31700,2.69009854034774,2.69174789567597,2.57134495671498,2.57134495671498,192196.305170726,0.0,1.0
2008-09-11,15.9,16.04,15.6,15.6,51200,2.6224749718902,2.64556594648546,2.57299431204321,2.57299431204321,310424.316237892,0.0,1.0
2008-09-12,16.067,16.08,15.78,15.78,17400,2.65001920587168,2.65216336779839,2.6026827079514,2.6026827079514,105495.763721471,0.0,1.0
2008-09-15,15.22,15.68,15.22,15.5,20700,2.51031880957036,2.58618915466907,2.51031880957036,2.55650075876088,125503.580978992,0.0,1.0
2008-09-16,14.5,15.99,14.11,14.62,46800,2.3915652259376,2.63731916984429,2.32724036813652,2.41135748987639,283747.226561198,0.0,1.0
2008-09-17,12.9799,14.15,12.79,14.1,90100,2.14084672249293,2.33383778944945,2.10952546480979,2.32559101280829,546274.040879572,0.0,1.0
2008-09-18,14.06,14.23,12.76,13.44,69800,2.31899359149536,2.34703263207531,2.10457739882509,2.21673356114492,423195.649871188,0.0,1.0
2008-09-19,15.1,16.27,14.85,15.06,44000,2.49052654563157,2.68350111903481,2.44929266242575,2.48392912431864,266770.896766939,0.0,1.0
2008-09-22,14.7,15.89,14.69,15.89,66700,2.42455233250226,2.62082561656196,2.42290297717402,2.62082561656196,404400.427598972,0.0,1.0
2008-09-23,14.55,14.95,14.36,14.72,55600,2.39981200257876,2.46578621570808,2.36847425134234,2.42785104315872,337101.405914587,0.0,1.0
2008-09-24,14.74,14.74,14.35,14.48,27100,2.43114975381519,2.43114975381519,2.36682489601411,2.38826651528113,164306.620508728,0.0,1.0
2008-09-25,14.87,15.74,14.75,15.74,65800,2.45259137308221,2.59608528663847,2.43279910914342,2.59608528663847,398943.750165105,0.0,1.0
2008-09-26,14.38,14.68,14.31,14.51,23800,2.37177296199881,2.42125362184579,2.36022747470118,2.39321458126583,144298.803251208,0.0,1.0
2008-09-29,12.65,13.99,12.0,13.67,69600,2.08643449021453,2.30744810419773,1.97922639387939,2.25466873369428,421983.054885884,0.0,1.0
2008-09-30,13.56,13.56,12.88,13.0,39800,2.23652582508371,2.23652582508371,2.12436966276388,2.14416192670268,241306.40207555,0.0,1.0
2008-10-01,13.75,13.88,13.446,13.56,19500,2.26786357632014,2.28930519558716,2.21772317434186,2.23652582508371,118228.011067166,0.0,1.0
2008-10-02,13.27,13.7,13.2,13.44,31700,2.18869452056496,2.25961679967897,2.17714903326733,2.21673356114492,192196.305170727,0.0,1.0
2008-10-03,13.2,14.53,13.2,14.53,23100,2.17714903326733,2.3965132919223,2.17714903326733,2.3965132919223,140054.720802643,0.0,1.0
2008-10-06,12.1,13.39,11.76,12.55,64800,1.99571994716172,2.20848678450376,1.93964186600181,2.0699409369322,392880.775238583,0.0,1.0
2008-10-07,11.75,12.39,11.56,12.22,49200,1.93799251067357,2.04355125168047,1.90665475943715,2.01551221110052,298298.36638485,0.0,1.0
2008-10-08,10.74,11.46,10.67,10.93,137300,1.77140762252206,1.89016120615482,1.75986213522443,1.80274537375848,832446.457411378,0.0,1.0
2008-10-09,9.99,11.39,9.45,11.39,92300,1.64770597290459,1.87861571885719,1.55864078518002,1.87861571885719,559612.585717921,0.0,1.0
2008-10-10,9.8,10.0,8.56,9.1,139500,1.61636822166817,1.64935532823283,1.4118481609673,1.50091334869187,845785.002249727,0.0,1.0
2008-10-13,11.45,11.68,10.5,10.5,67200,1.88851185082659,1.92644702337594,1.73182309464447,1.73182309464447,407431.915062233,0.0,1.0
2008-10-14,11.74,12.1,10.86,10.86,74100,1.98912252584879,2.05011776514228,1.84002305202026,1.84002305202026,437345.607771842,0.32,1.0
2008-10-15,10.37,11.49,10.37,11.19,80000,1.75700175409301,1.94676472078387,1.75700175409301,1.89593535470596,472167.997594431,0.0,1.0
2008-10-16,11.02,11.24,9.75,9.75,48200,1.86713204726181,1.90440691571894,1.651954397532,1.651954397532,284481.218550645,0.0,1.0
2008-10-17,11.75,12.12,10.9,11.79,93500,1.99081683805139,2.05350638954747,1.84680030083065,1.99759408686177,551846.34718849,0.0,1.0
2008-10-20,12.7,12.81,11.77,12.81,34900,2.15177649729809,2.17041393152666,1.99420546245658,2.17041393152666,205983.288950571,0.0,1.0
2008-10-21,12.7,13.5,12.1801,13.5,38500,2.15177649729809,2.28732147350585,2.06368920588508,2.28732147350585,227230.84884232,0.0,1.0
2008-10-22,12.0,12.45,11.7501,12.15,51300,2.03317464311631,2.10941869223317,1.99083378117341,2.05858932615526,302777.728457429,0.0,1.0
2008-10-23,11.64,12.49,11.64,12.1,36800,1.97217940382282,2.11619594104356,1.97217940382282,2.05011776514228,217197.278893438,0.0,1.0
2008-10-24,10.7,11.5,10.19,10.27,30800,1.81291405677871,1.94845903298646,1.72650413444627,1.74005863206704,181784.679073856,0.0,1.0
2008-10-27,10.73,11.1,10.18,10.3,18800,1.8179969933865,1.88068654488259,1.72480982224367,1.74514156867483,110959.479434691,0.0,1.0
2008-10-28,11.01,11.1,10.58,10.66,36500,1.86543773505921,1.88068654488259,1.79258231034755,1.80613680796832,215426.64890246,0.0,1.0
2008-10-29,11.05,11.45,10.63,10.63,29000,1.8722149838696,1.93998747197348,1.80105387136053,1.80105387136053,171160.899127981,0.0,1.0
2008-10-30,11.6,11.7,11.35,11.37,17600,1.96540215501243,1.9823452770384,1.92304434994751,1.9264329743527,103876.959470775,0.0,1.0
2008-10-31,11.8,12.0,11.39,11.63,28500,1.99928839906437,2.03317464311631,1.9298215987579,1.97048509162022,168209.849143016,0.0,1.0
2008-11-03,12.0707,12.08,11.7,11.7,26400,2.04515343038867,2.04672914073709,1.9823452770384,1.9823452770384,155815.439206162,0.0,1.0
2008-11-04,13.0,13.0,12.04,12.05,61300,2.202605863376,2.202605863376,2.0399518919267,2.04164620412929,361798.728156733,0.0,1.0
2008-11-05,12.7611,12.99,12.61,12.99,45600,2.16212874485596,2.20091155117341,2.13652768747472,2.20091155117341,269135.758628826,0.0,1.0
2008-11-06,11.93,12.69,11.71,11.98,44600,2.02131445769813,2.1500821850955,1.984039589241,2.02978601871112,263233.658658896,0.0,1.0
2008-11-07,12.02,12.32,11.76,12.0,35500,2.0365632675215,2.08739263359941,1.99251115025398,2.03317464311631,209524.548932529,0.0,1.0
2008-11-10,12.03,13.15,11.89,13.08,16100,2.0382575797241,2.22802054641496,2.01453720888774,2.21616036099678,95023.8095158793,0.0,1.0
2008-11-11,11.5,12.04,11.45,12.03,50400,1.94845903298646,2.0399518919267,1.93998747197348,2.0382575797241,297465.838484492,0.0,1.0
2008-11-12,10.16,11.444,10.15,10.8,30700,1.72142119783848,1.93897088465192,1.71972688563588,1.82985717880468,181194.469076862,0.0,1.0
2008-11-13,10.85,10.85,9.839,10.1,23700,1.83832873981766,1.83832873981766,1.66703377613511,1.71125532462289,139879.76928735,0.0,1.0
2008-11-14,10.56,10.57,10.4,10.5,18200,1.78919368594235,1.79088799814495,1.7620846907008,1.77902781272677,107418.219452733,0.0,1.0
2008-11-17,9.8,10.8,9.597,10.8,51300,1.66042595854499,1.82985717880468,1.62603142083227,1.82985717880468,302777.728457428,0.0,1.0
2008-11-18,9.71,9.8,9.45,9.51,50600,1.64517714872161,1.66042595854499,1.60112503145409,1.61129090466968,298646.258478478,0.0,1.0
2008-11-19,9.51,9.89,9.36,9.68,36600,1.61129090466968,1.67567476836836,1.58587622163072,1.64009421211382,216016.858899452,0.0,1.0
2008-11-20,8.1,9.22,8.0,9.11,62900,1.37239288410351,1.56215585079437,1.35544976207754,1.5435184165658,371242.088108621,0.0,1.0
2008-11-21,8.49,8.62,8.05,8.5,44700,1.43847106000479,1.46049711863855,1.36392132309052,1.44016537220739,263823.868655888,0.0,1.0
2008-11-24,8.96,9.2,8.54,8.65,56700,1.51810373352685,1.55876722638917,1.44694262101777,1.46558005524634,334649.068295052,0.0,1.0
2008-11-25,9.14,9.31,8.74,8.76,64800,1.54860135317359,1.57740466061774,1.48082886506971,1.48421748947491,382456.078051489,0.0,1.0
2008-11-26,9.33,9.67,8.9,8.91,34600,1.58079328502293,1.63839989991123,1.50793786031126,1.50963217251386,204212.658959592,0.0,1.0
2008-11-28,9.83,9.83,8.97,8.99,21600,1.66550889515278,1.66550889515278,1.51979804572944,1.52318667013464,127485.359350496,0.0,1.0
2008-12-01,9.13,9.82,9.13,9.5,38600,1.54690704097099,1.66381458295018,1.54690704097099,1.60959659246708,227821.058839313,0.0,1.0
2008-12-02,9.26,9.35,8.93,8.94,27700,1.56893309960475,1.58418190942812,1.51302079691905,1.51471510912165,163488.169167072,0.0,1.0
2008-12-03,9.27,9.38,8.91,9.31,31000,1.57062741180735,1.58926484603592,1.50963217251386,1.57740466061774,182965.099067842,0.0,1.0
2008-12-04,9.3501,9.4,8.42,9.25,61300,1.58419885255015,1.59265347044111,1.42661087458661,1.56723878740216,361798.728156733,0.0,1.0
2008-12-05,9.53,11.51,9.01,9.01,30100,1.61467952907487,1.95015334518906,1.52657529453983,1.52657529453983,177653.209094905,0.0,1.0
2008-12-08,9.75,10.0,9.49,9.5,70500,1.651954397532,1.69431220259693,1.60790228026448,1.60959659246708,416098.047880093,0.0,1.0
2008-12-09,9.18,9.75,9.03,9.41,66800,1.55537860198398,1.651954397532,1.52996391894502,1.59434778264371,394260.277991349,0.0,1.0
2008-12-10,9.306,9.38,9.02,9.08,55300,1.5767269357367,1.58926484603592,1.52826960674243,1.53843547995801,326386.12833715,0.0,1.0
2008-12-11,9.22,9.53,9.0,9.01,41800,1.56215585079437,1.61467952907487,1.52488098233723,1.52657529453983,246707.778743089,0.0,1.0
2008-12-12,9.25,9.36,8.86,8.86,28200,1.56723878740216,1.58587622163072,1.50116061150088,1.50116061150088,166439.219152036,0.0,1.0
2008-12-15,9.03,9.43,9.03,9.1,62600,1.52996391894502,1.5977364070489,1.52996391894502,1.5418241043632,369471.458117643,0.0,1.0
2008-12-16,9.59,9.6,8.71,8.71,61500,1.62484540229045,1.62653971449305,1.47574592846192,1.47574592846192,362979.148150719,0.0,1.0
2008-12-17,9.99,10.0,9.25,9.5,64200,1.69261789039433,1.69431220259693,1.56723878740216,1.60959659246708,378914.81806953,0.0,1.0
2008-12-18,10.05,10.47,9.85,10.47,69300,1.70278376360991,1.77394487611898,1.66889751955797,1.77394487611898,409015.527916176,0.0,1.0
2008-12-19,9.89,10.21,9.76,10.06,53500,1.67567476836836,1.72989275885146,1.6536487097346,1.70447807581251,315762.348391276,0.0,1.0
2008-12-22,9.77,10.1,9.7,9.9,44100,1.6553430219372,1.71125532462289,1.64348283651902,1.67736908057096,260282.608673929,0.0,1.0
2008-12-23,9.86,10.1,9.71,9.92,45000,1.67059183176057,1.71125532462289,1.64517714872161,1.68075770497615,265594.498646867,0.0,1.0
2008-12-24,10.24,10.24,9.86,10.17,14500,1.73497569545925,1.73497569545925,1.67059183176057,1.72311551004107,85580.4495639907,0.0,1.0
2008-12-26,10.27,10.29,9.95,10.08,19000,1.74005863206704,1.74344725647224,1.68584064158394,1.7078667002177,112139.899428677,0.0,1.0
2008-12-29,10.24,10.71,10.15,10.16,77000,1.73497569545925,1.81460836898131,1.71972688563588,1.72142119783848,454461.69768464,0.0,1.0
2008-12-30,10.25,10.67,10.0,10.0,56200,1.73667000766185,1.80783112017092,1.69431220259693,1.69431220259693,331698.018310087,0.0,1.0
2008-12-31,10.69,10.69,10.11,10.2,96900,1.81121974457611,1.81121974457611,1.71294963682549,1.72819844664886,571913.487086255,0.0,1.0
2009-01-02,11.1,11.1,10.68,10.68,30800,1.88068654488259,1.88068654488259,1.80952543237352,1.80952543237352,181784.679073856,0.0,1.0
2009-01-05,11.21,11.4992,10.88,10.94,42700,1.89932397911115,1.94832348801026,1.84341167642545,1.85357754964104,252019.668716028,0.0,1.0
2009-01-06,11.68,11.81,11.29,11.54,32300,1.97895665263321,2.00098271126697,1.91287847673193,1.95523628179685,190637.829028751,0.0,1.0
2009-01-07,11.4,11.67,11.4,11.67,13900,1.93151591096049,1.97726234043061,1.93151591096049,1.97726234043061,82039.1895820326,0.0,1.0
2009-01-08,11.23,11.34,10.98,11.12,15400,1.90271260351635,1.92135003774491,1.86035479845142,1.88407516928778,90892.3395369278,0.0,1.0
2009-01-09,11.15,11.4,11.02,11.4,11700,1.88915810589557,1.93151591096049,1.86713204726181,1.93151591096049,69054.5696481856,0.0,1.0
2009-01-12,10.8401,11.04,10.8,11.02,21300,1.83665137073709,1.87052067166701,1.82985717880468,1.86713204726181,125714.729359517,0.0,1.0
2009-01-13,10.9,11.0,10.75,10.8,10500,1.84680030083065,1.86374342285662,1.82138561779169,1.82985717880468,61972.049684269,0.0,1.0
2009-01-14,10.23,10.45,10.0836,10.15,41100,1.78749937373976,1.82594022048685,1.76191873754078,1.77352088401354,235218.543948544,0.32,1.0
2009-01-15,10.12,10.33,9.93,10.06,30200,1.76827895036621,1.80497248589752,1.73508003726645,1.75779508307155,172836.98363129,0.0,1.0
2009-01-16,10.3,10.76,10.16,10.76,23200,1.79973055225019,1.88010686817593,1.77526819522932,1.88010686817593,132775.431133972,0.0,1.0
2009-01-20,10.1,10.3,10.02,10.08,18200,1.76478432793466,1.79973055225019,1.75080583820844,1.7612897055031,104160.036493029,0.0,1.0
2009-01-21,10.25,10.46,9.78,10.11,22200,1.79099399617131,1.82768753170262,1.7088703690298,1.76653163915043,127052.352205783,0.0,1.0
2009-01-22,10.25,10.39,10.03,10.3,19900,1.79099399617131,1.81545635319219,1.75255314942422,1.79973055225019,113889.27067095,0.0,1.0
2009-01-23,10.3786,10.3786,9.99,10.24,16000,1.8134644184062,1.8134644184062,1.74556390456111,1.78924668495553,91569.2628510148,0.0,1.0
2009-01-26,10.49,10.68,10.25,10.6,17900,1.83292946534996,1.86612837844972,1.79099399617131,1.8521498887235,102443.112814573,0.0,1.0
2009-01-27,10.6,10.7055,10.42,10.57,16800,1.8521498887235,1.87058402204995,1.82069828683952,1.84690795507617,96147.7259935656,0.0,1.0
2009-01-28,10.99,11.13,10.67,10.68,28100,1.9202950261388,1.94475738315968,1.86438106723394,1.86612837844972,160818.517882095,0.0,1.0
2009-01-29,10.56,10.75,10.56,10.68,15400,1.84516064386039,1.87835955696015,1.84516064386039,1.86612837844972,88135.4154941019,0.0,1.0
2009-01-30,10.3423,10.65,10.33,10.58,12400,1.80712167869293,1.86088644480239,1.80497248589752,1.84865526629195,70966.1787095365,0.0,1.0
2009-02-02,10.44,11.17,10.15,11.17,32000,1.82419290927107,1.95174662802278,1.77352088401354,1.95174662802278,183138.52570203,0.0,1.0
2009-02-03,10.62,10.87,10.35,10.39,19600,1.85564451115505,1.89932729154948,1.80846710832908,1.81545635319219,112172.346992493,0.0,1.0
2009-02-04,10.61,10.73,10.49,10.63,21200,1.85389719993928,1.8748649345286,1.83292946534996,1.85739182237083,121329.273277594,0.0,1.0
2009-02-05,10.63,10.65,10.47,10.5,33600,1.85739182237083,1.86088644480239,1.8294348429184,1.83467677656573,192295.451987131,0.0,1.0
2009-02-06,10.83,10.84,10.5,10.51,21300,1.89233804668637,1.89408535790215,1.83467677656573,1.83642408778151,121901.581170413,0.0,1.0
2009-02-09,10.86,10.86,10.69,10.73,24400,1.8975799803337,1.8975799803337,1.86787568966549,1.8748649345286,139643.125847798,0.0,1.0
2009-02-10,10.4993,10.92,10.3,10.86,56900,1.83455446478063,1.90806384762836,1.79973055225019,1.8975799803337,325643.191013921,0.0,1.0
2009-02-11,10.41,10.69,10.35,10.45,53400,1.81895097562374,1.86787568966549,1.80846710832908,1.82594022048685,305612.414765262,0.0,1.0
2009-02-12,10.35,10.41,10.17,10.41,44200,1.80846710832908,1.81895097562374,1.77701550644509,1.81895097562374,252960.088625928,0.0,1.0
2009-02-13,10.25,10.41,10.15,10.22,57500,1.79099399617131,1.81895097562374,1.77352088401354,1.78575206252398,329077.038370834,0.0,1.0
2009-02-17,9.61,10.0,9.54,9.54,59800,1.67916607836159,1.74731121577689,1.66693489985115,1.66693489985115,342240.119905667,0.0,1.0
2009-02-18,9.61,9.73,9.6,9.63,20300,1.67916607836159,1.70013381295091,1.67741876714581,1.68266070079314,116178.502242225,0.0,1.0
2009-02-19,9.51,9.7428,9.51,9.7,30400,1.66169296620382,1.70237037130711,1.66169296620382,1.69489187930358,173981.599416928,0.0,1.0
2009-02-20,9.234,9.7,8.66,9.25,28700,1.61346717664838,1.69489187930358,1.51317151286278,1.61626287459362,164252.365239008,0.0,1.0
2009-02-23,8.8719,9.44,8.84,9.05,22800,1.5501970375251,1.64946178769338,1.54462311474677,1.58131665027808,130486.199562696,0.0,1.0
2009-02-24,9.21,9.244,8.59,8.61,68600,1.60927362973051,1.61521448786415,1.50094033435235,1.5044349567839,392603.214473727,0.0,1.0
2009-02-25,9.37,9.76,9.09,9.26,27100,1.63723060918294,1.70537574659824,1.58830589514119,1.6180101858094,155095.438953907,0.0,1.0
2009-02-26,9.4,9.71,9.28,9.28,29800,1.64247254283027,1.69663919051936,1.62150480824095,1.62150480824095,170547.752060015,0.0,1.0
2009-02-27,9.23,9.45,8.94,9.45,36900,1.61276825216207,1.65120909890916,1.56209622690454,1.65120909890916,211181.612450152,0.0,1.0
2009-03-02,8.82,9.18,8.75,8.9,51100,1.54112849231521,1.60403169608318,1.52889731380478,1.55510698204143,292449.333230429,0.0,1.0
2009-03-03,8.84,9.06,8.71,8.78,54700,1.54462311474677,1.58306396149386,1.52190806894167,1.53413924745211,313052.417371906,0.0,1.0
2009-03-04,9.1,9.19,8.86,8.9,32400,1.59005320635697,1.60577900729896,1.54811773717832,1.55510698204143,185427.757273305,0.0,1.0
2009-03-05,8.72,8.98,8.72,8.91,26200,1.52365538015745,1.56908547176765,1.52365538015745,1.55685429325721,149944.667918536,0.0,1.0
2009-03-06,8.8,8.86,8.6,8.7,55400,1.53763386988366,1.54811773717832,1.50268764556812,1.52016075772589,317058.572621639,0.0,1.0
2009-03-09,8.68,8.85,8.54,8.54,61600,1.51666613529434,1.54637042596255,1.49220377827346,1.49220377827346,352541.661976406,0.0,1.0
2009-03-10,9.14,9.15,8.72,8.72,24800,1.59704245122008,1.59878976243585,1.52365538015745,1.52365538015745,141932.357419072,0.0,1.0
2009-03-11,9.35,9.39,9.11,9.12,66700,1.63373598675139,1.6407252316145,1.59180051757274,1.59354782878852,381729.364510168,0.0,1.0
2009-03-12,9.76,9.76,9.2,9.24,21400,1.70537574659824,1.70537574659824,1.60752631851474,1.61451556337784,122473.889063232,0.0,1.0
2009-03-13,9.7864,9.96,9.65,9.9,11600,1.70998864820789,1.74032197091378,1.6861553232247,1.72983810361912,66387.7155669858,0.0,1.0
2009-03-16,9.96,10.36,9.91,9.94,35500,1.74032197091378,1.81021441954486,1.7315854148349,1.73682734848223,203169.301950689,0.0,1.0
2009-03-17,10.11,10.11,9.8,9.93,19900,1.76653163915043,1.76653163915043,1.71236499146135,1.73508003726645,113889.27067095,0.0,1.0
2009-03-18,10.26,10.28,9.86,9.91,25700,1.79274130738709,1.79623592981864,1.72284885875601,1.7315854148349,147083.128454442,0.0,1.0
2009-03-19,10.288,10.49,10.2,10.28,37100,1.79763377879126,1.83292946534996,1.78225744009243,1.79623592981864,212326.228235791,0.0,1.0
2009-03-20,10.18,10.65,10.06,10.23,15400,1.77876281766087,1.86088644480239,1.75779508307155,1.78749937373976,88135.4154941018,0.0,1.0
2009-03-23,10.77,10.77,10.39,10.56,30200,1.88185417939171,1.88185417939171,1.81545635319219,1.84516064386039,172836.98363129,0.0,1.0
2009-03-24,10.53,10.85,10.43,10.43,22100,1.83991871021306,1.89583266911792,1.82244559805529,1.82244559805529,126480.044312964,0.0,1.0
2009-03-25,10.64,10.775,10.4,10.6,20500,1.85913913358661,1.8827278349996,1.81720366440796,1.8521498887235,117323.118027863,0.0,1.0
2009-03-26,10.79,10.88,10.52,10.53,17700,1.88534880182326,1.90107460276525,1.83817139899729,1.83991871021306,101298.497028935,0.0,1.0
2009-03-27,10.67,10.7028,10.58,10.58,16200,1.86438106723394,1.87011224802169,1.84865526629195,1.84865526629195,92713.8786366524,0.0,1.0
2009-03-30,10.44,10.53,10.41,10.41,71200,1.82419290927107,1.83991871021306,1.81895097562374,1.81895097562374,407483.219687016,0.0,1.0
2009-03-31,10.68,10.6952,10.37,10.37,34400,1.86612837844972,1.8687842914977,1.81196173076063,1.81196173076063,196873.915129681,0.0,1.0
2009-04-01,10.72,10.7459,9.63,10.42,40900,1.87311762331282,1.87764315936169,1.68266070079314,1.82069828683952,234073.928162907,0.0,1.0
2009-04-02,11.02,11.26,10.71,10.97,46500,1.92553695978613,1.96747242896478,1.87137031209705,1.91680040370725,266123.170160762,0.0,1.0
2009-04-03,11.3,11.37,11.01,11.01,55000,1.97446167382788,1.98669285233832,1.92378964857035,1.92378964857035,314769.341050364,0.0,1.0
2009-04-06,11.07,11.13,10.96,11.0,19000,1.93427351586501,1.94475738315968,1.91505309249147,1.92204233735458,108738.49963558,0.0,1.0
2009-04-07,10.92,10.98,10.52,10.74,28500,1.90806384762836,1.91854771492302,1.83817139899729,1.87661224574438,163107.74945337,0.0,1.0
2009-04-08,10.79,11.04,10.716,10.82,22700,1.88534880182326,1.92903158221768,1.87241869882651,1.89059073547059,129913.891669877,0.0,1.0
2009-04-09,11.095,11.15,10.84,10.99,24600,1.93864179390446,1.94825200559123,1.89408535790215,1.9202950261388,140787.741633435,0.0,1.0
2009-04-13,11.14,11.14,10.95,11.0,15800,1.94650469437545,1.94650469437545,1.91330578127569,1.92204233735458,90424.6470653772,0.0,1.0
2009-04-14,11.1999,11.2,11.06,11.17,30000,1.95697108855796,1.95698856167011,1.93252620464924,1.95174662802278,171692.367845652,0.0,1.0
2009-04-15,11.09,11.17,10.79,10.79,21900,1.98319822990677,1.9975044389593,1.92954994595979,1.92954994595979,122464.308578683,0.26,1.0
2009-04-16,11.19,11.307,11.0001,11.06,19800,2.00108099122243,2.02200382196175,1.96712162748399,1.97783340151207,110721.155701275,0.0,1.0
2009-04-17,11.2375,11.2546,11.15,11.16,4000,2.00957530284737,2.01263325503234,1.99392788669616,1.99571616282773,22367.9102426818,0.0,1.0
2009-04-20,10.85,11.08,10.78,10.78,30600,1.94027960274918,1.9814099537752,1.92776166982822,1.92776166982822,171114.513356516,0.0,1.0
2009-04-21,10.93,10.95,10.67,10.7,35000,1.95458581180171,1.95816236406484,1.90809063238099,1.91345546077569,195719.214623466,0.0,1.0
2009-04-22,10.91,10.99,10.71,10.71,37100,1.95100925953858,1.96531546859111,1.91524373690726,1.91524373690726,207462.367500874,0.0,1.0
2009-04-23,10.98,10.99,10.81,10.84,20900,1.96352719245954,1.96531546859111,1.93312649822292,1.93849132661762,116872.331018012,0.0,1.0
2009-04-24,11.12,11.2573,10.91,10.92,14400,1.98856305830147,2.01311608958787,1.95100925953858,1.95279753567014,80524.4768736543,0.0,1.0
2009-04-27,11.1499,11.15,10.97,11.05,14600,1.99391000393485,1.99392788669616,1.96173891632797,1.9760451253805,81642.8723857885,0.0,1.0
2009-04-28,11.09,11.09,10.94,10.94,34100,1.98319822990677,1.98319822990677,1.95637408793328,1.95637408793328,190686.434818862,0.0,1.0
2009-04-29,11.2,11.37,11.08,11.08,33600,2.00286926735399,2.03326996159062,1.9814099537752,1.9814099537752,187890.446038528,0.0,1.0
2009-04-30,11.38,11.45,11.25,11.25,13300,2.03505823772218,2.04757617064315,2.01181064801182,2.01181064801182,74373.3015569171,0.0,1.0
2009-05-01,11.4548,11.48,11.35,11.36,31500,2.0484345431863,2.05294099903784,2.02969340932748,2.03148168545905,176147.293161119,0.0,1.0
2009-05-04,11.76,11.83,11.31,11.44,26500,2.10301273072169,2.11553066364266,2.02254030480122,2.04578789451158,148187.405357767,0.0,1.0
2009-05-05,11.82,11.86,11.55,11.55,37800,2.11374238751109,2.12089549203735,2.06545893195881,2.06545893195881,211376.751793343,0.0,1.0
2009-05-06,12.18,12.29,12.0,12.15,29300,2.17812032824747,2.1977913656947,2.14593135787928,2.17275549985277,163844.942527644,0.0,1.0
2009-05-07,12.1899,12.48,12.1899,12.39,55000,2.17989072161772,2.23176861219445,2.17989072161772,2.21567412701036,307558.765836875,0.0,1.0
2009-05-08,12.38,12.38,12.16,12.24,10500,2.21388585087879,2.21388585087879,2.17454377598434,2.18884998503686,58715.7643870397,0.0,1.0
2009-05-11,12.24,12.26,12.04,12.04,21600,2.18884998503686,2.1924265373,2.15308446240554,2.15308446240554,120786.715310482,0.0,1.0
2009-05-12,12.1519,12.34,12.06,12.16,26100,2.17309527231777,2.20673274635253,2.15666101466868,2.17454377598434,145950.614333499,0.0,1.0
2009-05-13,11.69,12.05,11.68,11.76,20700,2.09049479780073,2.15487273853711,2.08870652166917,2.10301273072169,115753.935505878,0.0,1.0
2009-05-14,11.78,12.056,11.49,11.49,32000,2.10658928298483,2.15594570421605,2.05472927516941,2.05472927516941,178943.281941454,0.0,1.0
2009-05-15,11.64,11.8199,11.63,11.78,15500,2.0815534171429,2.11372450474977,2.07976514101134,2.10658928298483,86675.652190392,0.0,1.0
2009-05-18,11.91,11.9802,11.57,11.57,16800,2.12983687269518,2.14239057113878,2.06903548422194,2.06903548422194,93945.2230192638,0.0,1.0
2009-05-19,12.08,12.18,11.86,11.86,28600,2.16023756693181,2.17812032824747,2.12089549203735,2.12089549203735,159930.558235175,0.0,1.0
2009-05-20,12.06,12.26,12.01,12.19,34800,2.15666101466868,2.1924265373,2.14771963401085,2.17990860437903,194600.819111331,0.0,1.0
2009-05-21,12.0,12.09,11.85,11.85,26800,2.14593135787928,2.16202584306337,2.11910721590579,2.11910721590579,149864.998625968,0.0,1.0
2009-05-22,12.07,12.11,11.85,11.96,30000,2.15844929080024,2.16560239532651,2.11910721590579,2.13877825335302,167759.326820114,0.0,1.0
2009-05-26,12.28,12.32,11.88,11.88,82100,2.19600308956313,2.20315619408939,2.12447204430049,2.12447204430049,459101.357731044,0.0,1.0
2009-05-27,12.14,12.29,12.11,12.2,27700,2.1709672237212,2.1977913656947,2.16560239532651,2.1816968805106,154897.778430572,0.0,1.0
2009-05-28,12.32,12.32,12.06,12.1,36800,2.20315619408939,2.20315619408939,2.15666101466868,2.16381411919494,205784.774232673,0.0,1.0
2009-05-29,12.52,12.52,12.31,12.31,24100,2.23892171672071,2.23892171672071,2.20136791795783,2.20136791795783,134766.659212158,0.0,1.0
2009-06-01,12.85,13.0,12.45,12.45,51800,2.29793482906239,2.32475897103589,2.22640378379975,2.22640378379975,289664.43764273,0.0,1.0
2009-06-02,12.92,12.96,12.54,12.83,51800,2.31045276198336,2.31760586650962,2.24249826898385,2.29435827679926,289664.437642729,0.0,1.0
2009-06-03,12.75,13.05,12.61,12.89,37900,2.28005206774673,2.33370035169372,2.25501620190481,2.30508793358866,211935.94954941,0.0,1.0
2009-06-04,12.89,12.89,12.667,12.71,12500,2.30508793358866,2.30508793358866,2.26520937585474,2.27289896322047,69899.7195083806,0.0,1.0
2009-06-05,13.07,13.12,12.98,12.98,27100,2.33727690395685,2.34621828461468,2.32118241877275,2.32118241877275,151542.591894169,0.0,1.0
2009-06-08,12.98,13.05,12.84,12.94,13300,2.32118241877275,2.33370035169372,2.29614655293083,2.31402931424649,74373.3015569171,0.0,1.0
2009-06-09,12.93,13.05,12.87,12.91,16400,2.31224103811492,2.33370035169372,2.30151138132553,2.30866448585179,91708.4319949955,0.0,1.0
2009-06-10,12.9845,13.15,12.87,13.0,27900,2.32198714303196,2.35158311300938,2.30151138132553,2.32475897103589,156016.173942705,0.0,1.0
2009-06-11,13.1,13.2279,13.0,13.0,14800,2.34264173235155,2.36551378407428,2.32475897103589,2.32475897103589,82761.2678979225,0.0,1.0
2009-06-12,13.02,13.17,12.93,13.05,28900,2.32833552329902,2.35515966527251,2.31224103811492,2.33370035169372,161608.151503376,0.0,1.0
2009-06-15,12.7,12.98,12.7,12.98,18200,2.2711106870889,2.32118241877275,2.2711106870889,2.32118241877275,101773.991604202,0.0,1.0
2009-06-16,12.72,12.85,12.72,12.76,18700,2.27468723935204,2.29793482906239,2.27468723935204,2.2818403438783,104569.980384537,0.0,1.0
2009-06-17,12.6237,12.8,12.43,12.8,12000,2.25746614020505,2.28899344840456,2.22282723153662,2.28899344840456,67103.7307280455,0.0,1.0
2009-06-18,12.69,12.89,12.25,12.51,33200,2.26932241095734,2.30508793358866,2.19063826116843,2.23713344058915,185653.655014259,0.0,1.0
2009-06-19,12.56,12.9,12.52,12.9,21100,2.24607482124698,2.30687620972023,2.23892171672071,2.30687620972023,117990.726530146,0.0,1.0
2009-06-22,12.24,12.6,12.21,12.6,19200,2.18884998503686,2.25322792577324,2.18348515664217,2.25322792577324,107365.969164873,0.0,1.0
2009-06-23,12.21,12.25,11.72,12.04,27200,2.18348515664217,2.19063826116843,2.09585962619543,2.15308446240554,152101.789650236,0.0,1.0
2009-06-24,12.35,12.52,12.22,12.22,23600,2.20852102248409,2.23892171672071,2.18527343277373,2.18527343277373,131970.670431823,0.0,1.0
2009-06-25,12.6699,12.67,12.3,12.3,10900,2.26572797593289,2.26574585869421,2.19957964182626,2.19957964182626,60952.5554113079,0.0,1.0
2009-06-26,12.76,12.91,12.62,12.62,13300,2.2818403438783,2.30866448585179,2.25680447803638,2.25680447803638,74373.301556917,0.0,1.0
2009-06-29,12.7464,12.8328,12.64,12.7,21800,2.27940828833937,2.2948589941161,2.26038103029951,2.2711106870889,121905.110822616,0.0,1.0
2009-06-30,12.65,12.7303,12.6218,12.69,8400,2.26216930643107,2.27652916376755,2.25712636774006,2.26932241095734,46972.6115096319,0.0,1.0
2009-07-01,12.82,12.84,12.65,12.65,17300,2.2925700006677,2.29614655293083,2.26216930643107,2.26216930643107,96741.2117995986,0.0,1.0
2009-07-02,12.55,12.72,12.45,12.72,5000,2.24428654511541,2.27468723935204,2.22640378379975,2.27468723935204,27959.8878033523,0.0,1.0
2009-07-06,12.47,12.53,12.3,12.45,14500,2.22998033606288,2.24070999285228,2.19957964182626,2.22640378379975,81083.6746297217,0.0,1.0
2009-07-07,12.01,12.36,12.01,12.36,17900,2.14771963401085,2.21030929861566,2.14771963401085,2.21030929861566,100096.398336001,0.0,1.0
2009-07-08,11.97,12.1406,11.85,12.11,14200,2.14056652948458,2.1710745202891,2.11910721590579,2.16560239532651,79406.0813615205,0.0,1.0
2009-07-09,12.1,12.29,11.93,11.93,18300,2.16381411919494,2.1977913656947,2.13341342495832,2.13341342495832,102333.189360269,0.0,1.0
2009-07-10,12.19,12.19,12.0,12.14,17500,2.17990860437903,2.17990860437903,2.14593135787928,2.1709672237212,97859.6073117331,0.0,1.0
2009-07-13,12.5399,13.16,12.2,12.29,67100,2.24248038622253,2.35337138914094,2.1816968805106,2.1977913656947,375221.694320987,0.0,1.0
2009-07-14,12.66,12.69,12.367,12.64,20100,2.26395758256264,2.26932241095734,2.21156109190775,2.26038103029951,112398.748969476,0.0,1.0
2009-07-15,12.9,13.44,12.76,12.84,30600,2.30687620972023,2.40344312082479,2.2818403438783,2.29614655293083,171114.513356515,0.0,1.0
2009-07-16,13.07,13.23,12.71,12.71,23400,2.33727690395685,2.36588932206191,2.27289896322047,2.27289896322047,130852.274919688,0.0,1.0
2009-07-17,13.11,13.23,12.89,13.18,16200,2.34443000848311,2.36588932206191,2.30508793358866,2.35694794140408,90590.0364828614,0.0,1.0
2009-07-20,12.98,13.24,12.82,13.05,24500,2.36767759819347,2.41510411402786,2.3384920499877,2.3804462755335,134313.050156255,0.26,1.0
2009-07-21,12.96,13.19,12.85,13.08,20100,2.36402940466775,2.40598363021355,2.34396434027628,2.38591856582208,110191.522781254,0.0,1.0
2009-07-22,12.98,13.06,12.93,12.99,22900,2.36767759819347,2.38227037229636,2.35855711437917,2.36950169495633,125541.585656254,0.0,1.0
2009-07-23,13.534,13.67,13.01,13.1,34800,2.46873255885597,2.49354027483087,2.37314988848205,2.3895667593478,190779.352875006,0.0,1.0
2009-07-24,13.4,14.18,13.28,14.17,33400,2.44428966223363,2.58656920973678,2.4224005010793,2.58474511297392,183104.321437506,0.0,1.0
2009-07-27,13.73,13.76,13.02,13.43,42600,2.50448485540804,2.50995714569662,2.37497398524492,2.44976195252221,233540.242312508,0.0,1.0
2009-07-28,13.77,13.86,13.59,13.76,33400,2.51178124245948,2.52819811332523,2.47894750072799,2.50995714569662,183104.321437506,0.0,1.0
2009-07-29,13.3699,13.7,13.03,13.7,73300,2.43879913097742,2.49901256511946,2.37679808200778,2.49901256511946,401842.717406263,0.0,1.0
2009-07-30,13.39,13.73,13.14,13.41,37400,2.44246556547077,2.50448485540804,2.39686314639925,2.44611375899649,205032.982687507,0.0,1.0
2009-07-31,13.56,13.56,13.36,13.47,20200,2.4734752104394,2.4734752104394,2.43699327518219,2.45705833957366,110739.739312504,0.0,1.0
2009-08-03,13.98,14.1,13.63,13.82,28200,2.55008727447956,2.57197643563389,2.48624388777943,2.52090172627379,154597.061812505,0.0,1.0
2009-08-04,14.28,14.35,13.78,13.78,22700,2.60481017736539,2.61757885470542,2.51360533922234,2.51360533922234,124445.152593754,0.0,1.0
2009-08-05,14.19,14.35,14.0,14.19,33800,2.58839330649964,2.61757885470542,2.55373546800529,2.58839330649964,185297.187562506,0.0,1.0
2009-08-06,14.179,14.29,13.856,14.1,41200,2.5863868000605,2.60663427412825,2.52746847462009,2.57197643563389,225865.210875007,0.0,1.0
2009-08-07,14.2,14.31,13.91,14.18,34400,2.5902174032625,2.61028246765397,2.53731859713954,2.58656920973678,188586.486750007,0.0,1.0
2009-08-10,14.17,14.24,13.9708,14.21,17000,2.58474511297392,2.59751379031395,2.54840910545773,2.59204150002536,93196.8103125032,0.0,1.0
2009-08-11,14.02,14.15,13.85,14.07,24000,2.55738366153101,2.5810969194482,2.52637401656237,2.56650414534531,131571.967500004,0.0,1.0
2009-08-12,13.9345,14.12,13.65,13.88,54700,2.54178763420855,2.57562462915962,2.48989208130515,2.53184630685095,299874.44259376,0.0,1.0
2009-08-13,13.9963,14.11,13.9,14.09,21500,2.55306055220303,2.57380053239675,2.53549450037668,2.57015233887103,117866.554218754,0.0,1.0
2009-08-14,13.82,14.11,13.52,14.09,43000,2.52090172627379,2.57380053239675,2.46617882338796,2.57015233887103,235733.108437508,0.0,1.0
2009-08-17,13.25,13.5,12.97,13.46,67000,2.41692821079072,2.46253062986224,2.36585350143061,2.4552342428108,367305.075937512,0.0,1.0
2009-08-18,13.55,13.6206,13.16,13.16,18900,2.47165111367654,2.48452923682234,2.40051133992497,2.40051133992497,103612.924406254,0.0,1.0
2009-08-19,13.6699,14.13,13.5,13.5,33900,2.49352203386325,2.57744872592248,2.46253062986224,2.46253062986224,185845.404093756,0.0,1.0
2009-08-20,13.81,13.8194,13.55,13.73,25600,2.51907762951093,2.52079228046802,2.47165111367654,2.50448485540804,140343.432000005,0.0,1.0
2009-08-21,14.0,14.31,13.79,13.81,38000,2.55373546800529,2.61028246765397,2.51542943598521,2.51907762951093,208322.281875007,0.0,1.0
2009-08-24,14.12,14.2,13.91,13.91,25800,2.57562462915962,2.5902174032625,2.53731859713954,2.53731859713954,141439.865062505,0.0,1.0
2009-08-25,14.26,14.7,14.03,14.12,65600,2.60116198383967,2.68142224140555,2.55920775829387,2.57562462915962,359630.044500012,0.0,1.0
2009-08-26,14.207,14.5,14.03,14.33,58000,2.59149427099651,2.64494030614833,2.55920775829387,2.6139306611797,317965.58812501,0.0,1.0
2009-08-27,13.95,14.25,13.93,14.21,17200,2.54461498419098,2.59933788707681,2.54096679066526,2.59204150002536,94293.2433750032,0.0,1.0
2009-08-28,14.0499,14.24,13.91,13.98,30200,2.56283771085196,2.59751379031395,2.53731859713954,2.55008727447956,165561.392437506,0.0,1.0
2009-08-31,13.91,14.09,13.9,13.95,17500,2.53731859713954,2.57015233887103,2.53549450037668,2.54461498419098,95937.8929687531,0.0,1.0
2009-09-01,13.62,13.97,13.62,13.79,19100,2.48441979101657,2.5482631777167,2.48441979101657,2.51542943598521,104709.357468754,0.0,1.0
2009-09-02,13.472,13.66,13.42,13.66,14600,2.45742315892623,2.49171617806801,2.44793785575935,2.49171617806801,80039.6135625027,0.0,1.0
2009-09-03,13.53,13.74,13.43,13.43,14200,2.46800292015082,2.5063089521709,2.44976195252221,2.44976195252221,77846.7474375027,0.0,1.0
2009-09-04,13.66,13.7368,13.59,13.59,12500,2.49171617806801,2.50572524120679,2.47894750072799,2.47894750072799,68527.0664062524,0.0,1.0
2009-09-08,14.0,14.08,13.69,13.69,17900,2.55373546800529,2.56832824210817,2.4971884683566,2.4971884683566,98130.7590937531,0.0,1.0
2009-09-09,14.21,14.34,13.89,13.89,16400,2.59204150002536,2.61575475794256,2.53367040361382,2.53367040361382,89907.5111250032,0.0,1.0
2009-09-10,14.43,14.69,14.229,14.69,19300,2.6321716288083,2.67959814464269,2.5955072838748,2.67959814464269,105805.790531254,0.0,1.0
2009-09-11,14.59,14.7,14.41,14.47,23500,2.66135717701408,2.68142224140555,2.62852343528258,2.63946801585975,128830.884843754,0.0,1.0
2009-09-14,14.59,14.72,14.42,14.66,27200,2.66135717701408,2.68507043493127,2.63034753204544,2.67412585435411,149114.896500005,0.0,1.0
2009-09-15,14.68,14.69,14.48,14.63,27800,2.67777404787983,2.67959814464269,2.64129211262261,2.66865356406552,152404.195687505,0.0,1.0
2009-09-16,14.94,15.02,14.59,14.59,28900,2.72520056371421,2.7397933378171,2.66135717701408,2.66135717701408,158434.577531255,0.0,1.0
2009-09-17,14.98,15.08,14.7808,14.99,28800,2.73249695076565,2.75073791839426,2.69616094324947,2.73432104752852,157886.361000006,0.0,1.0
2009-09-18,15.08,15.22,14.97,15.15,27400,2.75073791839426,2.77627527307432,2.73067285400279,2.76350659573429,150211.329562505,0.0,1.0
2009-09-21,14.89,14.99,14.59,14.99,27300,2.71608007989991,2.73432104752852,2.66135717701408,2.73432104752852,149663.113031255,0.0,1.0
2009-09-22,14.9828,15.0,14.75,14.75,21100,2.73300769785926,2.73614514429138,2.69054272521985,2.69054272521985,115673.688093754,0.0,1.0
2009-09-23,14.88,15.0,14.85,15.0,28500,2.71425598313705,2.73614514429138,2.70878369284846,2.73614514429138,156241.711406255,0.0,1.0
2009-09-24,14.41,15.05,14.34,14.9,46500,2.62852343528258,2.74526562810568,2.61575475794256,2.71790417666277,254920.687031259,0.0,1.0
2009-09-25,14.38,14.5,14.25,14.25,27100,2.623051144994,2.64494030614833,2.59933788707681,2.59933788707681,148566.679968755,0.0,1.0
2009-09-28,14.51,14.85,14.46,14.46,37900,2.64676440291119,2.70878369284846,2.63764391909689,2.63764391909689,207774.065343757,0.0,1.0
2009-09-29,14.59,14.65,14.56,14.63,35000,2.66135717701408,2.67230175759124,2.6558848867255,2.66865356406552,191875.785937506,0.0,1.0
2009-09-30,14.66,14.67,14.49,14.49,44700,2.67412585435411,2.67594995111697,2.64311620938547,2.64311620938547,245052.789468758,0.0,1.0
2009-10-01,14.41,14.7,14.37,14.7,32000,2.62852343528258,2.68142224140555,2.62122704823114,2.68142224140555,175429.290000006,0.0,1.0
2009-10-02,14.06,14.34,13.9,14.01,32100,2.56468004858245,2.61575475794256,2.53549450037668,2.55555956476815,175977.506531256,0.0,1.0
2009-10-05,14.42,14.43,14.11,14.11,25100,2.63034753204544,2.6321716288083,2.57380053239675,2.57380053239675,137602.349343755,0.0,1.0
2009-10-06,14.56,14.597,14.42,14.42,23300,2.6558848867255,2.66263404474808,2.63034753204544,2.63034753204544,127734.451781254,0.0,1.0
2009-10-07,14.673,14.72,14.52,14.56,24200,2.67649718014582,2.68507043493127,2.64858849967405,2.6558848867255,132668.400562505,0.0,1.0
2009-10-08,14.95,15.1,14.72,14.82,44800,2.72702466047707,2.75438611191999,2.68507043493127,2.70331140255988,245601.006000008,0.0,1.0
2009-10-09,15.0184,15.3,14.92,14.9427,28200,2.73950148233504,2.7908680471772,2.72155237018849,2.72569306984018,154597.061812505,0.0,1.0
2009-10-12,15.09,15.17,14.95,14.95,32000,2.75256201515713,2.76715478926001,2.72702466047707,2.72702466047707,175429.290000006,0.0,1.0
2009-10-13,14.8372,15.1,14.82,15.09,25600,2.706448848992,2.75438611191999,2.70331140255988,2.75256201515713,140343.432000005,0.0,1.0
2009-10-14,15.06,15.14,14.91,14.99,25400,2.74708972486854,2.76168249897143,2.71972827342563,2.73432104752852,139246.998937505,0.0,1.0
2009-10-15,15.23,15.24,14.87,15.03,44800,2.77809936983718,2.77992346660004,2.71243188637418,2.74161743457996,245601.006000008,0.0,1.0
2009-10-16,15.19,15.2,15.05,15.19,52800,2.77080298278573,2.7726270795486,2.74526562810568,2.77080298278573,289458.32850001,0.0,1.0
2009-10-19,15.03,15.18,14.852,14.88,13500,2.79269214394007,2.8205633230213,2.75961834476366,2.76482096485883,72655.6990681155,0.28,1.0
2009-10-20,14.858,15.14,14.84,15.14,30300,2.76073319192691,2.81313100859964,2.75738865043716,2.81313100859964,163071.68013066,0.0,1.0
2009-10-21,14.81,14.94,14.71,14.71,29200,2.75181441462092,2.77596943649132,2.73323362856676,2.73323362856676,157151.586132517,0.0,1.0
2009-10-22,14.99,14.99,14.57,14.82,29400,2.7852598295184,2.7852598295184,2.70722052809094,2.75367249322633,158227.966859452,0.0,1.0
2009-10-23,14.9,15.07,14.76,15.07,34700,2.76853712206966,2.80012445836173,2.74252402159384,2.80012445836173,186752.05612323,0.0,1.0
2009-10-26,14.8,15.0,14.6523,14.96,31900,2.7499563360155,2.78711790812382,2.72251251501351,2.77968559370215,171682.72594614,0.0,1.0
2009-10-27,14.43,14.87,14.42,14.85,30600,2.68120742761511,2.76296288625341,2.6793493490097,2.75924672904258,164686.251221062,0.0,1.0
2009-10-28,13.93,14.62,13.88,14.62,24600,2.58830349734432,2.71651092111801,2.57901310431724,2.71651092111801,132394.829413011,0.0,1.0
2009-10-29,14.15,14.31,13.89,14.18,28300,2.62918122666347,2.65891048435012,2.58087118292266,2.63475546247972,152307.872861309,0.0,1.0
2009-10-30,13.66,14.38,13.65,14.03,40600,2.53813537499809,2.67191703458803,2.53627729639267,2.60688428339848,218505.287567814,0.0,1.0
2009-11-02,14.04,14.1637,13.62,13.69,39100,2.60874236200389,2.63172679435289,2.53070306057643,2.54370961081434,210432.432115802,0.0,1.0
2009-11-03,13.96,14.03,13.9,13.95,20000,2.59387773316057,2.60688428339848,2.58272926152807,2.59201965455515,107638.072693504,0.0,1.0
2009-11-04,14.149,14.31,14.04,14.04,31200,2.62899541880293,2.65891048435012,2.60874236200389,2.60874236200389,167915.393401867,0.0,1.0
2009-11-05,14.24,14.26,14.12,14.26,39700,2.64590393411221,2.64962009132304,2.62360699084722,2.64962009132304,213661.574296607,0.0,1.0
2009-11-06,14.38,14.46,14.13,14.16,59900,2.67191703458803,2.68678166343136,2.62546506945264,2.63103930526888,322376.027717047,0.0,1.0
2009-11-09,14.715,14.8,14.42,14.42,33300,2.73416266786947,2.7499563360155,2.6793493490097,2.6793493490097,179217.391034685,0.0,1.0
2009-11-10,14.7332,14.78,14.657,14.71,14000,2.73754437093132,2.74624017880467,2.72338581195805,2.73323362856676,75346.6508854533,0.0,1.0
2009-11-11,14.7,14.94,14.7,14.84,15000,2.73137554996134,2.77596943649132,2.73137554996134,2.75738865043716,80728.5545201285,0.0,1.0
2009-11-12,14.54,14.75,14.46,14.65,14800,2.70164629227469,2.74066594298842,2.68678166343136,2.72208515693426,79652.1737931933,0.0,1.0
2009-11-13,14.53,14.6,14.49,14.49,26400,2.69978821366927,2.71279476390718,2.69235589924761,2.69235589924761,142082.255955426,0.0,1.0
2009-11-16,14.6068,14.69,14.54,14.6,57000,2.71405825735887,2.72951747135593,2.70164629227469,2.71279476390718,306768.507176488,0.0,1.0
2009-11-17,14.66,14.69,14.54,14.63,16200,2.72394323553968,2.72951747135593,2.70164629227469,2.71836899972343,87186.8388817387,0.0,1.0
2009-11-18,14.68,14.7,14.57,14.64,21400,2.72765939275051,2.73137554996134,2.70722052809094,2.72022707832885,115172.73778205,0.0,1.0
2009-11-19,14.5,14.69,14.5,14.69,20900,2.69421397785302,2.72951747135593,2.69421397785302,2.72951747135593,112481.785964712,0.0,1.0
2009-11-20,14.44,14.54,14.42,14.49,29000,2.68306550622053,2.70164629227469,2.6793493490097,2.69235589924761,156075.205405582,0.0,1.0
2009-11-23,14.52,14.7,14.49,14.52,28700,2.69793013506386,2.73137554996134,2.69235589924761,2.69793013506386,154460.634315179,0.0,1.0
2009-11-24,14.45,14.51,14.35,14.51,26000,2.68492358482594,2.69607205645844,2.66634279877179,2.69607205645844,139929.494501556,0.0,1.0
2009-11-25,14.6855,14.8,14.45,14.46,15300,2.72868133598349,2.7499563360155,2.68492358482594,2.68678166343136,82343.125610531,0.0,1.0
2009-11-27,14.38,14.5,14.33,14.5,4400,2.67191703458803,2.69421397785302,2.66262664156095,2.69421397785302,23680.375992571,0.0,1.0
2009-11-30,14.36,14.39,14.23,14.37,17900,2.6682008773772,2.67377511319345,2.6440458555068,2.67005895598262,96336.0750606867,0.0,1.0
2009-12-01,14.55,14.56,14.36,14.45,24000,2.7035043708801,2.70536244948552,2.6682008773772,2.68492358482594,129165.687232206,0.0,1.0
2009-12-02,14.72,14.99,14.5201,14.63,30300,2.73509170717217,2.7852598295184,2.69794871584991,2.71836899972343,163071.68013066,0.0,1.0
2009-12-03,14.6737,14.88,14.56,14.88,22500,2.7264888032291,2.76482096485883,2.70536244948552,2.76482096485883,121092.831780193,0.0,1.0
2009-12-04,14.7,14.74,14.6,14.64,9000,2.73137554996134,2.73880786438301,2.71279476390718,2.72022707832885,48437.1327120771,0.0,1.0
2009-12-07,14.75,14.76,14.57,14.65,12700,2.74066594298842,2.74252402159384,2.70722052809094,2.72208515693426,68350.1761603754,0.0,1.0
2009-12-08,14.6062,14.72,14.48,14.63,24800,2.71394677264254,2.73509170717217,2.69049782064219,2.71836899972343,133471.210139946,0.0,1.0
2009-12-09,14.558,14.7,14.32,14.58,24400,2.70499083376444,2.73137554996134,2.66076856295554,2.70907860669635,131318.448686075,0.0,1.0
2009-12-10,14.6,14.68,14.51,14.51,17400,2.71279476390718,2.72765939275051,2.69607205645844,2.69607205645844,93645.1232433491,0.0,1.0
2009-12-11,14.683,14.82,14.6,14.6,13400,2.72821681633213,2.75367249322633,2.71279476390718,2.71279476390718,72117.5087046482,0.0,1.0
2009-12-14,14.9019,15.17,14.68,14.7,31500,2.76889015700469,2.81870524441589,2.72765939275051,2.73137554996134,169529.96449227,0.0,1.0
2009-12-15,14.8,15.1,14.75,14.79,27200,2.7499563360155,2.80569869417798,2.74066594298842,2.74809825741008,146387.778863166,0.0,1.0
2009-12-16,15.13,15.13,14.81,14.83,38600,2.81127292999422,2.81127292999422,2.75181441462092,2.75553057183175,207741.480298464,0.0,1.0
2009-12-17,14.921,15.08,14.92,14.95,34800,2.77243908714103,2.80198253696715,2.77225327928049,2.77782751509674,187290.246486698,0.0,1.0
2009-12-18,14.69,15.03,14.69,15.0,23800,2.72951747135593,2.79269214394007,2.72951747135593,2.78711790812382,128089.30650527,0.0,1.0
2009-12-21,14.85,14.99,14.63,14.63,23500,2.75924672904258,2.7852598295184,2.71836899972343,2.71836899972343,126474.735414868,0.0,1.0
2009-12-22,15.0,15.13,14.77,14.84,38500,2.78711790812382,2.81127292999422,2.74438210019925,2.75738865043716,207203.289934996,0.0,1.0
2009-12-23,15.04,15.04,14.895,15.0,17800,2.79455022254548,2.79455022254548,2.76760808276695,2.78711790812382,95797.8846972191,0.0,1.0
2009-12-24,15.04,15.1,14.96,15.1,12300,2.79455022254548,2.80569869417798,2.77968559370215,2.80569869417798,66197.4147065054,0.0,1.0
2009-12-28,15.1,15.16,14.99,15.11,19000,2.80569869417798,2.81684716581047,2.7852598295184,2.80755677278339,102256.169058829,0.0,1.0
2009-12-29,15.17,15.3,15.07,15.07,32100,2.81870524441589,2.84286026628629,2.80012445836173,2.80012445836173,172759.106673075,0.0,1.0
2009-12-30,15.04,15.2164,14.78,15.15,41100,2.79455022254548,2.82732672914502,2.74624017880467,2.81498908720506,221196.239385152,0.0,1.0
2009-12-31,15.17,15.17,14.9672,15.17,20500,2.81870524441589,2.81870524441589,2.78102341029805,2.81870524441589,110329.024510842,0.0,1.0
2010-01-04,15.3,15.36,15.12,15.33,15500,2.84286026628629,2.85400873791879,2.80941485138881,2.84843450210254,83419.5063374662,0.0,1.0
2010-01-05,15.38,15.41,15.3,15.35,35900,2.85772489512962,2.86329913094587,2.84286026628629,2.85215065931337,193210.340484841,0.0,1.0
2010-01-06,15.6235,16.0,15.43,15.44,45700,2.9029691091715,2.97292576866541,2.8670152881567,2.86887336676212,245952.996104658,0.0,1.0
2010-01-07,15.85,15.92,15.64,15.64,24900,2.94505458958417,2.95806113982208,2.90603493887043,2.90603493887043,134009.400503413,0.0,1.0
2010-01-08,15.92,16.0,15.64,15.83,33200,2.95806113982208,2.97292576866541,2.90603493887043,2.94133843237334,178679.200671218,0.0,1.0
2010-01-11,15.88,16.03,15.86,16.02,36600,2.95062882540042,2.97850000448165,2.94691266818958,2.97664192587624,196977.673029113,0.0,1.0
2010-01-12,15.71,15.9,15.66,15.9,27100,2.91904148910835,2.95434498261125,2.90975109608127,2.95434498261125,145849.588499699,0.0,1.0
2010-01-13,15.88,16.15,15.67,15.78,25100,2.95062882540042,3.00079694774664,2.91160917468668,2.93204803934626,135085.781230348,0.0,1.0
2010-01-14,15.9399,16.26,15.83,15.85,37700,2.96175871624686,3.02123581240622,2.94133843237334,2.94505458958417,202897.767027256,0.0,1.0
2010-01-15,15.83,15.96,15.76,15.95,37300,2.94133843237334,2.96549345424374,2.92833188213542,2.96363537563833,200745.005573386,0.0,1.0
2010-01-19,15.96,15.97,15.75,15.78,24200,2.96549345424374,2.96735153284916,2.92647380353001,2.93204803934626,130242.067959141,0.0,1.0
2010-01-20,15.58,15.58,15.45,15.55,17400,2.95062882540042,2.95062882540042,2.92600868757615,2.94494725513328,91876.0088243939,0.3,1.0
2010-01-21,15.54,15.73,15.26,15.57,57200,2.94305339837756,2.97903667673611,2.89002540921761,2.9487349686447,302029.178434215,0.0,1.0
2010-01-22,14.96,15.49,14.91,15.49,36200,2.83320970654623,2.933584114599,2.82374042276766,2.933584114599,191144.340197877,0.0,1.0
2010-01-25,14.89,15.0815,14.8899,15.03,40900,2.81995270925624,2.85622006612814,2.81993377068868,2.84646670383622,215961.423041248,0.0,1.0
2010-01-26,14.91,14.93,14.8,14.81,18800,2.82374042276766,2.82752813627909,2.80290799845482,2.80480185521054,99268.3313734834,0.0,1.0
2010-01-27,14.68,14.86,14.55,14.86,23700,2.78018171738627,2.8142711389891,2.75556157956201,2.8142711389891,125141.460295295,0.0,1.0
2010-01-28,14.55,14.7,14.48,14.7,35700,2.75556157956201,2.7839694308977,2.74230458227202,2.7839694308977,188504.225001774,0.0,1.0
2010-01-29,14.534,14.73,14.34,14.65,37500,2.75253140875286,2.78965100116483,2.71579058769204,2.77450014711913,198008.639707746,0.0,1.0
2010-02-01,14.59,14.79,14.57,14.57,30400,2.76313700658486,2.80101414169911,2.75934929307343,2.75934929307343,160519.003923079,0.0,1.0
2010-02-02,14.9324,14.97,14.6,14.63,33200,2.82798266190046,2.83510356330194,2.76503086334057,2.77071243360771,175303.649021258,0.0,1.0
2010-02-03,14.912,14.98,14.7,14.9,33200,2.82411919411881,2.83699742005765,2.7839694308977,2.82184656601195,175303.649021257,0.0,1.0
2010-02-04,14.6001,14.9299,14.6,14.91,68400,2.76504980190813,2.82750919771153,2.76503086334057,2.82374042276766,361167.758826928,0.0,1.0
2010-02-05,14.315,14.64,14.15,14.6,26300,2.71105594580276,2.77260629036342,2.6798073093335,2.76503086334057,138870.059315032,0.0,1.0
2010-02-08,14.3401,14.59,14.2,14.29,37600,2.7158095262596,2.76313700658486,2.68927659311206,2.70632130391347,198536.662746966,0.0,1.0
2010-02-09,14.52,14.6,14.38,14.48,37500,2.74988000929487,2.76503086334057,2.72336601471489,2.74230458227202,198008.639707746,0.0,1.0
2010-02-10,14.5382,14.7,14.36,14.58,22500,2.75332682859026,2.7839694308977,2.71957830120346,2.76124314982914,118805.183824648,0.0,1.0
2010-02-11,14.68,14.68,14.49,14.5,34700,2.78018171738627,2.78018171738627,2.74419843902773,2.74609229578344,183223.994609567,0.0,1.0
2010-02-12,14.54,14.64,14.45,14.56,17100,2.75366772280629,2.77260629036342,2.73662301200488,2.75745543631772,90291.9397067322,0.0,1.0
2010-02-16,14.81,15.01,14.38,14.59,30900,2.80480185521054,2.84267899032479,2.72336601471489,2.76313700658486,163159.119119182,0.0,1.0
2010-02-17,14.95,15.11,14.63,14.82,33400,2.83131584979051,2.86161755788192,2.77071243360771,2.80669571196625,176359.695099699,0.0,1.0
2010-02-18,15.08,15.08,14.93,15.0,20500,2.85593598761478,2.85593598761478,2.82752813627909,2.84078513356908,108244.723040234,0.0,1.0
2010-02-19,15.09,15.09,14.99,15.05,6700,2.85782984437049,2.85782984437049,2.83889127681336,2.85025441734764,35377.5436277839,0.0,1.0
2010-02-22,15.06,15.11,14.92,15.1,29700,2.85214827410335,2.86161755788192,2.82563427952338,2.8597237011262,156822.842648535,0.0,1.0
2010-02-23,14.8701,15.04,14.75,15.02,52200,2.81618393431237,2.84836056059193,2.79343871467626,2.8445728470805,275628.026473182,0.0,1.0
2010-02-24,14.83,14.94,14.82,14.85,26000,2.80858956872196,2.8294219930348,2.80669571196625,2.81237728223339,137285.99019737,0.0,1.0
2010-02-25,14.7,14.83,14.5627,14.75,24400,2.7839694308977,2.80858956872196,2.75796677764176,2.79343871467626,128837.62156984,0.0,1.0
2010-02-26,14.93,14.94,14.68,14.68,12500,2.82752813627909,2.8294219930348,2.78018171738627,2.78018171738627,66002.8799025819,0.0,1.0
2010-03-01,15.03,15.1,14.93,14.93,14300,2.84646670383622,2.8597237011262,2.82752813627909,2.82752813627909,75507.2946085536,0.0,1.0
2010-03-02,15.21,15.23,14.98,15.07,23800,2.88055612543904,2.88434383895047,2.83699742005765,2.85404213085907,125669.483334516,0.0,1.0
2010-03-03,15.18,15.28,15.12,15.18,17400,2.87487455517191,2.89381312272903,2.86351141463763,2.87487455517191,91876.0088243939,0.0,1.0
2010-03-04,15.1,15.2,15.02,15.2,15900,2.8597237011262,2.87866226868333,2.8445728470805,2.87866226868333,83955.6632360844,0.0,1.0
2010-03-05,15.29,15.32,15.14,15.14,26900,2.89570697948475,2.90138854975188,2.86729912814906,2.86729912814906,142038.197550356,0.0,1.0
2010-03-08,15.243,15.33,15.17,15.33,15400,2.8868058527329,2.9032824065076,2.87298069841619,2.9032824065076,81315.5480399808,0.0,1.0
2010-03-09,15.23,15.33,15.03,15.17,28800,2.88434383895047,2.9032824065076,2.84646670383622,2.87298069841619,152070.635295549,0.0,1.0
2010-03-10,15.222,15.38,15.2,15.2,35500,2.8828287535459,2.91275169028616,2.87866226868333,2.87866226868333,187448.178923333,0.0,1.0
2010-03-11,15.3585,15.45,15.18,15.24,31400,2.90867989826138,2.92600868757615,2.87487455517191,2.88623769570618,165799.234315286,0.0,1.0
2010-03-12,15.38,15.5,15.38,15.38,17600,2.91275169028616,2.93547797135471,2.91275169028616,2.91275169028616,92932.0549028354,0.0,1.0
2010-03-15,15.3,15.42,15.23,15.41,18200,2.89760083624046,2.92032711730901,2.88434383895047,2.9184332605533,96100.1931381593,0.0,1.0
2010-03-16,15.5199,15.5199,15.29,15.3,21800,2.93924674629858,2.93924674629858,2.89570697948475,2.89760083624046,115109.022550103,0.0,1.0
2010-03-17,15.5401,15.72,15.54,15.58,18700,2.94307233694512,2.97714281998039,2.94305339837756,2.95062882540042,98740.3083342626,0.0,1.0
2010-03-18,15.43,15.6,15.4,15.58,16100,2.92222097406472,2.95441653891184,2.91653940379759,2.95062882540042,85011.7093145257,0.0,1.0
2010-03-19,15.36,15.5,15.3,15.45,17700,2.90896397677474,2.93547797135471,2.89760083624046,2.92600868757615,93460.0779420559,0.0,1.0
2010-03-22,15.4054,15.43,15.25,15.28,8000,2.91756208644567,2.92222097406472,2.8881315524619,2.89381312272903,42241.8431376525,0.0,1.0
2010-03-23,15.53,15.55,15.4,15.47,25300,2.94115954162185,2.94494725513328,2.91653940379759,2.92979640108758,133589.828922826,0.0,1.0
2010-03-24,15.4892,15.57,15.43,15.46,16500,2.93343260605854,2.9487349686447,2.92222097406472,2.92790254433186,87123.8014714083,0.0,1.0
2010-03-25,15.62,15.89,15.55,15.59,35100,2.95820425242327,3.00933838482751,2.94494725513328,2.95252268215613,185336.08676645,0.0,1.0
2010-03-26,15.78,16.28,15.56,15.7,27700,2.98850596051467,3.08319879830031,2.94684111188899,2.97335510646897,146262.381864122,0.0,1.0
2010-03-29,16.0419,16.06,15.58,15.89,26800,3.03810606894679,3.04153394967463,2.95062882540042,3.00933838482751,141510.174511135,0.0,1.0
2010-03-30,16.2,16.22,15.76,15.98,22100,3.0680479442546,3.07183565776603,2.98471824700324,3.02638309562892,116693.091667765,0.0,1.0
2010-03-31,15.9244,16.212,15.89,16.19,27600,3.01585325206716,3.07032057236146,3.00933838482751,3.06615408749889,145734.358824901,0.0,1.0
2010-04-01,16.11,16.18,15.91,16.03,16300,3.05100323345319,3.06426023074318,3.01312609833893,3.03585237940749,86067.7553929668,0.0,1.0
2010-04-05,16.21,16.21,16.04,16.21,23600,3.06994180101032,3.06994180101032,3.0377462361632,3.06994180101032,124613.437256075,0.0,1.0
2010-04-06,16.47,16.5,16.13,16.13,30700,3.11918207665885,3.12486364692599,3.05479094696461,3.05479094696461,162103.073040741,0.0,1.0
2010-04-07,16.4899,16.59,16.38,16.52,34300,3.12295085160271,3.1419083577274,3.10213736585743,3.12865136043741,181111.902452685,0.0,1.0
2010-04-08,16.37,16.41,16.26,16.41,24200,3.10024350910172,3.10781893612457,3.07941108478888,3.10781893612457,127781.575491399,0.0,1.0
2010-04-09,16.4415,16.53,16.3,16.46,11100,3.11378458490507,3.13054521719312,3.08698651181173,3.11728821990313,58610.5573534927,0.0,1.0
2010-04-12,16.32,16.56,16.19,16.52,14900,3.09077422532316,3.13622678746026,3.06615408749889,3.12865136043741,78675.4328438776,0.0,1.0
2010-04-13,16.32,16.78,16.25,16.38,20200,3.09077422532316,3.17789163608594,3.07751722803317,3.10213736585743,106660.653922572,0.0,1.0
2010-04-14,16.49,16.99,15.96,16.18,32600,3.17978549284165,3.27620106266705,3.07758498882673,3.12000783954991,169059.831617633,0.3,1.0
2010-04-15,16.26,16.49,16.1886,16.34,23800,3.13543433072197,3.17978549284165,3.1216661873509,3.15086082189403,123424.048849683,0.0,1.0
2010-04-16,15.911,16.31,15.7,16.21,23800,3.06813626298384,3.14507588770451,3.02744889251752,3.12579277373943,123424.048849683,0.0,1.0
2010-04-19,15.76,15.87,15.65,15.75,17800,3.03901876089657,3.06023018625816,3.01780733553498,3.03709044950006,92308.7424169895,0.0,1.0
2010-04-20,15.83,15.97,15.7672,15.87,23100,3.05251694067213,3.07951330022324,3.04040714510206,3.06023018625816,119793.929765868,0.0,1.0
2010-04-21,15.8963,16.17,15.81,15.82,19900,3.06530164523098,3.1180795281534,3.04866031787911,3.05058862927562,103199.099668432,0.0,1.0
2010-04-22,15.89,15.99,15.74,15.87,14600,3.06408680905118,3.08336992301626,3.03516213810356,3.06023018625816,75713.912319553,0.0,1.0
2010-04-23,16.13,16.24,15.89,15.89,22000,3.11036628256737,3.13157770792895,3.06408680905118,3.06408680905118,114089.456919874,0.0,1.0
2010-04-26,16.254,16.42,16.14,16.17,24000,3.13427734388407,3.1662873130661,3.11229459396387,3.1180795281534,124461.225730772,0.0,1.0
2010-04-27,16.0766,16.21,16.0,16.21,21000,3.10006909971001,3.12579277373943,3.08529823441276,3.12579277373943,108903.572514426,0.0,1.0
2010-04-28,16.02,16.07,15.9244,16.07,20900,3.08915485720578,3.09879641418832,3.07072020025516,3.09879641418832,108384.984073881,0.0,1.0
2010-04-29,16.0791,16.22,15.99,16.04,7900,3.10055117755914,3.12772108513594,3.08336992301626,3.09301147999879,40968.4868030459,0.0,1.0
2010-04-30,15.92,16.072,15.92,16.05,8700,3.0698717432407,3.09918207646762,3.0698717432407,3.0949397913953,45117.1943274049,0.0,1.0
2010-05-03,16.0545,16.31,16.01,16.02,13600,3.09580753152373,3.14507588770451,3.08722654580927,3.08915485720578,70528.0279141043,0.0,1.0
2010-05-04,15.84,15.97,15.7501,15.97,41800,3.05444525206864,3.07951330022324,3.03710973261403,3.07951330022324,216769.968147761,0.0,1.0
2010-05-05,15.6,15.75,15.45,15.72,30200,3.00816577855244,3.03709044950006,2.97924110760482,3.03130551531054,156613.709044555,0.0,1.0
2010-05-06,14.765,15.47,14.57,15.45,84000,2.84715177694403,2.98309773039784,2.80954970471212,2.97924110760482,435614.290057703,0.0,1.0
2010-05-07,14.49,14.99,14.1,14.99,30500,2.79412321354006,2.89053878336546,2.71891906907625,2.89053878336546,158169.47436619,0.0,1.0
2010-05-10,14.98,15.21,14.67,15.21,20100,2.88861047196895,2.93296163408863,2.8288328186772,2.93296163408863,104236.276549522,0.0,1.0
2010-05-11,15.08,15.16,14.61,14.73,30800,2.90789358593403,2.92332007710609,2.81726295029815,2.84040268705625,159725.239687824,0.0,1.0
2010-05-12,15.1,15.4,14.91,15.12,38900,2.91175020872705,2.96959955062228,2.87511229219339,2.91560683152006,201730.90337196,0.0,1.0
2010-05-13,15.3,15.71,14.98,15.06,22600,2.9503164366572,3.02937720391403,2.88861047196895,2.90403696314101,117200.987563144,0.0,1.0
2010-05-14,15.1748,15.32,15.02,15.32,12500,2.92617397797292,2.95417305945022,2.89632371755498,2.95417305945022,64823.5550681107,0.0,1.0
2010-05-17,15.01,15.18,14.73,15.16,15500,2.89439540615847,2.92717669989911,2.84040268705625,2.92332007710609,80381.2082844572,0.0,1.0
2010-05-18,14.7842,15.111,14.67,15.08,19200,2.85085413482532,2.9138713512632,2.8288328186772,2.90789358593403,99568.9805846179,0.0,1.0
2010-05-19,14.3,14.74,14.25,14.61,16700,2.75748529700641,2.84233099845276,2.74784374002387,2.81726295029815,86604.2695709956,0.0,1.0
2010-05-20,13.9,14.095,13.56,14.06,49100,2.68035284114609,2.71795491337799,2.61479025366482,2.71120582349022,254626.924307538,0.0,1.0
2010-05-21,13.592,13.9,12.83,13.66,62000,2.62096085013364,2.68035284114609,2.47402352171973,2.6340733676299,321524.833137829,0.0,1.0
2010-05-24,13.68,13.74,13.34,13.36,14500,2.63792999042291,2.64949985880196,2.57236740294164,2.57622402573466,75195.3238790083,0.0,1.0
2010-05-25,13.56,13.56,12.87,13.29,36400,2.61479025366482,2.61479025366482,2.48173676730577,2.5627258459591,188766.192358338,0.0,1.0
2010-05-26,13.4,13.906,13.35,13.75,45100,2.58393727132069,2.68150982798399,2.57429571433815,2.65142817019847,233883.386685743,0.0,1.0
2010-05-27,13.94,13.965,13.64,13.7,25600,2.68806608673212,2.69288686522339,2.63021674483688,2.64178661321593,132758.64077949,0.0,1.0
2010-05-28,13.84,14.06,13.75,13.85,10400,2.66878297276704,2.71120582349022,2.65142817019847,2.67071128416355,53933.197816668,0.0,1.0
2010-06-01,13.64,14.1165,13.62,13.69,12200,2.63021674483688,2.72210078288049,2.62636012204386,2.63985830181942,63267.7897464759,0.0,1.0
2010-06-02,13.94,14.06,13.63,13.68,14500,2.68806608673212,2.71120582349022,2.62828843344037,2.63792999042291,75195.3238790082,0.0,1.0
2010-06-03,14.42,14.51,13.97,14.16,19600,2.7806250337645,2.79797983633307,2.69385102092164,2.7304889374553,101643.334346797,0.0,1.0
2010-06-04,13.8,14.21,13.71,14.21,18700,2.66106972718101,2.74013049443784,2.64371492461244,2.74013049443784,96976.0383818933,0.0,1.0
2010-06-07,13.7362,13.82,13.677,13.78,26600,2.64876710047129,2.66492634997402,2.63735149700396,2.65721310438799,137944.525184939,0.0,1.0
2010-06-08,13.8045,13.86,13.75,13.77,11300,2.66193746730944,2.67263959556006,2.65142817019847,2.65528479299148,58600.4937815719,0.0,1.0
2010-06-09,13.91,14.27,13.84,13.84,22100,2.6822811525426,2.75170036281688,2.66878297276704,2.66878297276704,114608.045360419,0.0,1.0
2010-06-10,14.205,14.5,14.0,14.0,23900,2.73916633873958,2.79605152493657,2.69963595511117,2.69963595511117,123942.637290227,0.0,1.0
2010-06-11,14.105,14.23,14.0,14.1,5700,2.7198832247745,2.74398711723085,2.69963595511117,2.71891906907625,29559.5411110584,0.0,1.0
2010-06-14,14.08,14.45,14.08,14.28,11800,2.71506244628323,2.78640996795403,2.71506244628323,2.75362867421339,61193.4359842964,0.0,1.0
2010-06-15,14.31,14.32,14.08,14.19,8800,2.75941360840292,2.76134191979942,2.71506244628323,2.73627387164482,45635.7827679497,0.0,1.0
2010-06-16,14.64,14.64,14.18,14.2,17400,2.82304788448768,2.82304788448768,2.73434556024831,2.73820218304133,90234.3886548098,0.0,1.0
2010-06-17,14.52,15.02,14.51,14.61,11900,2.79990814772958,2.89632371755498,2.79797983633307,2.81726295029815,61712.0244248413,0.0,1.0
2010-06-18,14.429,14.58,14.411,14.5,10300,2.78236051402136,2.81147801610863,2.77888955350765,2.79605152493657,53414.6093761231,0.0,1.0
2010-06-21,14.27,14.99,14.22,14.56,16800,2.75170036281688,2.89053878336546,2.74205880583434,2.80762139331561,87122.8580115407,0.0,1.0
2010-06-22,14.2856,14.5335,13.89,14.22,28700,2.75470852859544,2.80251136811487,2.67842452974958,2.74205880583434,148834.882436382,0.0,1.0
2010-06-23,14.25,14.8,14.2,14.23,21200,2.74784374002387,2.85390086683181,2.73820218304133,2.74398711723085,109940.749395515,0.0,1.0
2010-06-24,14.37,14.49,14.2,14.2,10600,2.77098347678196,2.79412321354006,2.73820218304133,2.73820218304133,54970.3746977578,0.0,1.0
2010-06-25,14.69,14.94,14.23,14.31,32800,2.83268944147022,2.88089722638292,2.74398711723085,2.75941360840292,170097.008498722,0.0,1.0
2010-06-28,14.56,14.82,14.56,14.82,10400,2.80762139331561,2.85775748962482,2.80762139331561,2.85775748962482,53933.1978166681,0.0,1.0
2010-06-29,13.8105,14.5,13.45,14.5,23000,2.66309445414734,2.79605152493657,2.59357882830323,2.79605152493657,119275.341325323,0.0,1.0
2010-06-30,13.61,13.89,13.47,13.83,12500,2.62443181064736,2.67842452974958,2.59743545109625,2.66685466137053,64823.5550681105,0.0,1.0
2010-07-01,13.5,13.55,13.2,13.47,22000,2.60322038528577,2.61286194226831,2.54537104339053,2.59743545109625,114089.456919875,0.0,1.0
2010-07-02,13.49,13.895,13.409,13.55,21000,2.60129207388926,2.67938868544783,2.58567275157755,2.61286194226831,108903.572514426,0.0,1.0
2010-07-06,13.71,14.15,13.71,13.8,18300,2.64371492461244,2.72856062605879,2.64371492461244,2.66106972718101,94901.6846197137,0.0,1.0
2010-07-07,13.75,13.94,13.51,13.62,31200,2.65142817019847,2.68806608673212,2.60514869668228,2.62636012204386,161799.593450004,0.0,1.0
2010-07-08,13.879,13.97,13.75,13.81,28500,2.67630338721342,2.69385102092164,2.65142817019847,2.66299803857752,147797.705555292,0.0,1.0
2010-07-09,13.9,13.973,13.81,13.96,8000,2.68035284114609,2.6944295143406,2.66299803857752,2.69192270952514,41487.0752435907,0.0,1.0
2010-07-12,14.0,14.27,13.74,13.82,20200,2.69963595511117,2.75170036281688,2.64949985880196,2.66492634997402,104754.864990067,0.0,1.0
2010-07-13,14.44,14.44,13.94,14.1,23500,2.78448165655752,2.78448165655752,2.68806608673212,2.71891906907625,121868.283528048,0.0,1.0
2010-07-14,14.05,14.39,14.03,14.33,18100,2.70927751209371,2.77484009957498,2.70542088930069,2.76327023119593,93864.507738624,0.0,1.0
2010-07-15,14.05,14.15,13.97,14.15,27800,2.70927751209371,2.72856062605879,2.69385102092164,2.72856062605879,144167.586471478,0.0,1.0
2010-07-16,13.99,14.09,13.84,14.09,9400,2.69770764371466,2.71699075767974,2.66878297276704,2.71699075767974,48747.3134112191,0.0,1.0
2010-07-19,14.06,14.12,13.82,14.12,25200,2.71120582349022,2.72277569186926,2.66492634997402,2.72277569186926,130684.287017311,0.0,1.0
2010-07-20,14.0133,14.07,13.83,13.87,19500,2.70220060926852,2.71313413488672,2.66685466137053,2.67456790695656,101124.745906253,0.0,1.0
2010-07-21,13.98,14.15,13.74,14.02,15700,2.69577933231815,2.72856062605879,2.64949985880196,2.70349257790418,81418.3851655469,0.0,1.0
2010-07-22,14.04,14.13,13.81,13.81,17600,2.76519854259244,2.78292417427572,2.71989970606849,2.71989970606849,89362.1185581611,0.3,1.0
2010-07-23,14.01,14.24,13.94,14.13,17500,2.75928999869801,2.80458883522196,2.74550339627768,2.78292417427572,88854.3792481716,0.0,1.0
2010-07-26,14.18,14.25,14.0,14.14,16200,2.7927717474331,2.80655834985344,2.75732048406653,2.7848936889072,82253.7682183076,0.0,1.0
2010-07-27,14.32,14.401,14.04,14.32,21600,2.82034495227377,2.83629802078873,2.76519854259244,2.82034495227377,109671.690957743,0.0,1.0
2010-07-28,14.15,14.38,14.14,14.23,21600,2.78686320353868,2.83216204006263,2.7848936889072,2.80261932059049,109671.690957743,0.0,1.0
2010-07-29,14.2035,14.32,14.04,14.15,15600,2.79740010681707,2.82034495227377,2.76519854259244,2.78686320353868,79207.3323583702,0.0,1.0
2010-07-30,14.22,14.5,14.05,14.16,14600,2.80064980595901,2.85579621564034,2.76716805722392,2.78883271817015,74129.9392584746,0.0,1.0
2010-08-02,14.72,14.745,14.35,14.35,37900,2.89912553753281,2.9040493241115,2.8262534961682,2.8262534961682,192433.19848604,0.0,1.0
2010-08-03,14.814,14.82,14.41,14.73,15500,2.91763897506869,2.91882068384757,2.83807058395705,2.90109505216429,78699.5930483805,0.0,1.0
2010-08-04,14.99,15.03,14.71,14.71,37500,2.95230243258267,2.96018049110857,2.89715602290134,2.89715602290134,190402.241246082,0.0,1.0
2010-08-05,15.06,15.26,14.9,14.94,20900,2.966089035003,3.00547932763252,2.93457680089938,2.94245485942529,106117.515787816,0.0,1.0
2010-08-06,14.9096,15.22,14.7,14.97,20500,2.9364675349456,2.99760126910662,2.89518650826986,2.94836340331972,104086.558547858,0.0,1.0
2010-08-09,14.76,15.04,14.7,14.87,13600,2.90700359605872,2.96215000574005,2.89518650826986,2.92866825700496,69052.546158579,0.0,1.0
2010-08-10,14.46,14.74,14.45,14.72,15100,2.84791815711444,2.90306456679577,2.84594864248296,2.89912553753281,76668.6358084222,0.0,1.0
2010-08-11,14.16,14.38,14.14,14.38,6700,2.78883271817015,2.83216204006263,2.7848936889072,2.83216204006263,34018.5337693,0.0,1.0
2010-08-12,14.1,14.25,14.0,14.06,12500,2.7770156303813,2.80655834985344,2.75732048406653,2.76913757185539,63467.4137486939,0.0,1.0
2010-08-13,14.02,14.4,14.0,14.15,29400,2.76125951332949,2.83610106932558,2.75732048406653,2.78686320353868,149275.357136928,0.0,1.0
2010-08-16,14.28,14.67,13.94,14.07,54500,2.81246689374787,2.88927796437543,2.74550339627768,2.77110708648687,276717.923944305,0.0,1.0
2010-08-17,14.54,14.75,14.4,14.41,9800,2.86367427416624,2.90503408142724,2.83610106932558,2.83807058395705,49758.4523789762,0.0,1.0
2010-08-18,14.66,14.69,14.37,14.46,15600,2.88730844974396,2.89321699363839,2.83019252543115,2.84791815711444,79207.33235837,0.0,1.0
2010-08-19,14.35,14.64,14.19,14.55,22500,2.8262534961682,2.88336942048101,2.79474126206458,2.86564378879772,114241.344747649,0.0,1.0
2010-08-20,14.27,14.35,14.16,14.16,15500,2.81049737911639,2.8262534961682,2.78883271817015,2.78883271817015,78699.5930483805,0.0,1.0
2010-08-23,14.52,14.68,14.35,14.41,16800,2.85973524490329,2.89124747900691,2.8262534961682,2.83807058395705,85300.2040782448,0.0,1.0
2010-08-24,14.0,14.46,13.92,14.46,27600,2.75732048406653,2.84791815711444,2.74156436701473,2.84791815711444,140136.049557117,0.0,1.0
2010-08-25,13.9847,14.115,13.83,13.83,30800,2.75430712668038,2.77996990232851,2.72383873533144,2.72383873533144,156383.707476782,0.0,1.0
2010-08-26,13.8999,14.18,13.86,14.09,43300,2.73760564260546,2.7927717474331,2.72974727922587,2.77504611574982,219851.121225476,0.0,1.0
2010-08-27,13.97,14.14,13.89,14.05,24600,2.75141194017211,2.7848936889072,2.7356558231203,2.76716805722392,124903.87025743,0.0,1.0
2010-08-30,13.89,14.09,13.79,14.03,25600,2.7356558231203,2.77504611574982,2.71596067680554,2.76322902796096,129981.263357325,0.0,1.0
2010-08-31,13.95,14.12,13.73,13.8,24800,2.74747291090915,2.78095465964425,2.70414358901668,2.71793019143701,125919.348877409,0.0,1.0
2010-09-01,14.14,14.3599,14.09,14.09,33100,2.7848936889072,2.82820331565336,2.77504611574982,2.77504611574982,168061.711606542,0.0,1.0
2010-09-02,14.28,14.32,13.95,14.24,18400,2.81246689374787,2.82034495227377,2.74747291090915,2.80458883522196,93424.0330380774,0.0,1.0
2010-09-03,14.4,14.44,14.16,14.35,45600,2.83610106932558,2.84397912785148,2.78883271817015,2.8262534961682,231529.125355236,0.0,1.0
2010-09-07,14.18,14.44,14.04,14.44,28900,2.7927717474331,2.84397912785148,2.76519854259244,2.84397912785148,146736.660586981,0.0,1.0
2010-09-08,14.32,14.4,14.23,14.23,17500,2.82034495227377,2.83610106932558,2.80261932059049,2.80261932059049,88854.3792481716,0.0,1.0
2010-09-09,14.36,14.53,14.22,14.53,32700,2.82822301079967,2.86170475953477,2.80064980595901,2.86170475953477,166030.754366584,0.0,1.0
2010-09-10,14.4599,14.53,14.18,14.46,40900,2.84789846196812,2.86170475953477,2.7927717474331,2.84791815711444,207665.377785727,0.0,1.0
2010-09-13,14.59,14.88,14.36,14.56,91600,2.87352184732362,2.93063777163643,2.82822301079967,2.8676133034292,465089.20795043,0.0,1.0
2010-09-14,14.46,14.73,14.45,14.6,48300,2.84791815711444,2.90109505216429,2.84594864248296,2.8754913619551,245238.086724953,0.0,1.0
2010-09-15,14.41,14.54,14.34,14.38,47600,2.83807058395705,2.86367427416624,2.82428398153672,2.83216204006263,241683.911555027,0.0,1.0
2010-09-16,14.37,14.47,14.26,14.26,18600,2.83019252543115,2.84988767174591,2.80852786448491,2.80852786448491,94439.5116580567,0.0,1.0
2010-09-17,14.44,14.46,14.34,14.46,24500,2.84397912785148,2.84791815711444,2.82428398153672,2.84791815711444,124396.13094744,0.0,1.0
2010-09-20,14.66,14.66,14.38,14.45,40600,2.88730844974396,2.88730844974396,2.83216204006263,2.84594864248296,206142.159855758,0.0,1.0
2010-09-21,14.53,14.74,14.49,14.59,23300,2.86170475953477,2.90306456679577,2.85382670100886,2.87352184732362,118303.259227566,0.0,1.0
2010-09-22,14.52,14.57,14.4,14.43,23500,2.85973524490329,2.86958281806067,2.83610106932558,2.84200961322001,119318.737847545,0.0,1.0
2010-09-23,14.44,14.61,14.37,14.37,22500,2.84397912785148,2.87746087658658,2.83019252543115,2.83019252543115,114241.344747649,0.0,1.0
2010-09-24,14.7,14.73,14.53,14.53,37000,2.89518650826986,2.90109505216429,2.86170475953477,2.86170475953477,187863.544696134,0.0,1.0
2010-09-27,14.6,14.77,14.6,14.77,16500,2.8754913619551,2.90897311069019,2.8754913619551,2.90897311069019,83776.9861482761,0.0,1.0
2010-09-28,14.77,14.77,14.56,14.69,37400,2.90897311069019,2.90897311069019,2.8676133034292,2.89321699363839,189894.501936093,0.0,1.0
2010-09-29,14.89,14.92,14.71,14.71,38800,2.93260728626791,2.93851583016234,2.89715602290134,2.89715602290134,197002.852275946,0.0,1.0
2010-09-30,14.89,15.115,14.89,14.99,50000,2.93260728626791,2.97692136547612,2.93260728626791,2.95230243258267,253869.654994776,0.0,1.0
2010-10-01,14.97,15.04,14.86,15.04,25400,2.94836340331972,2.96215000574005,2.92669874237348,2.96215000574005,128965.784737346,0.0,1.0
2010-10-04,14.8,15.06,14.75,15.04,35300,2.91488165458462,2.966089035003,2.90503408142724,2.96215000574005,179231.976426312,0.0,1.0
2010-10-05,15.09,15.16,14.9,14.94,23600,2.97199757889743,2.98578418131776,2.93457680089938,2.94245485942529,119826.477157534,0.0,1.0
2010-10-06,15.03,15.21,15.01,15.05,28000,2.96018049110857,2.99563175447514,2.95624146184562,2.96411952037153,142167.006797075,0.0,1.0
2010-10-07,15.12,15.14,15.0,15.08,39700,2.97790612279186,2.98184515205481,2.95427194721414,2.97002806426595,201572.506065852,0.0,1.0
2010-10-08,15.2406,15.29,15.1,15.21,20200,3.00165846924746,3.01138787152695,2.97396709352891,2.99563175447514,102563.340617889,0.0,1.0
2010-10-11,15.3,15.38,15.21,15.31,44700,3.01335738615843,3.02911350321024,2.99563175447514,3.0153269007899,226959.47156533,0.0,1.0
2010-10-12,15.37,15.39,15.205,15.36,22700,3.02714398857876,3.03108301784171,2.9946469971594,3.02517447394728,115256.823367628,0.0,1.0
2010-10-13,15.46,15.5,15.4,15.41,35800,3.04486962026205,3.05274767878795,3.03305253247319,3.03502204710466,181770.672976259,0.0,1.0
2010-10-14,15.43,15.5892,15.39,15.47,29800,3.03896107636762,3.07031574930072,3.03108301784171,3.04683913489352,151306.314376886,0.0,1.0
2010-10-15,15.47,15.58,15.36,15.46,86200,3.04683913489352,3.06850379583976,3.02517447394728,3.04486962026205,437671.285210994,0.0,1.0
2010-10-18,15.46,15.5,15.4,15.42,49600,3.04486962026205,3.05274767878795,3.03305253247319,3.03699156173614,251838.697754817,0.0,1.0
2010-10-19,14.95,15.14,14.91,15.01,44200,3.00350981300105,3.04168150962113,2.99547366634419,3.01556403298634,220005.940097046,0.3,1.0
2010-10-20,15.06,15.18,15.02,15.02,13300,3.02560921630741,3.04971765627799,3.01757306965055,3.01757306965055,66200.8824273918,0.0,1.0
2010-10-21,15.07,15.21,14.97,15.07,50700,3.02761825297162,3.05574476627063,3.00752788632948,3.02761825297162,252359.754817201,0.0,1.0
2010-10-22,15.1,15.1499,15.06,15.11,15200,3.03364536296427,3.0436704559187,3.02560921630741,3.03565439962848,75658.1513455906,0.0,1.0
2010-10-25,15.19,15.28,15.11,15.11,52300,3.0517266929422,3.06980802292013,3.03565439962848,3.03565439962848,260323.770748315,0.0,1.0
2010-10-26,15.1,15.23,15.01,15.13,26800,3.03364536296427,3.05976283959906,3.01556403298634,3.03967247295691,133397.266846173,0.0,1.0
2010-10-27,15.18,15.2,15.06,15.14,32700,3.04971765627799,3.05373572960642,3.02560921630741,3.04168150962113,162764.575592159,0.0,1.0
2010-10-28,15.13,15.18,15.06,15.18,24000,3.03967247295691,3.04971765627799,3.02560921630741,3.04971765627799,119460.238966722,0.0,1.0
2010-10-29,15.1232,15.16,15.07,15.16,22200,3.03830632802525,3.04569958294956,3.02761825297162,3.04569958294956,110500.721044218,0.0,1.0
2010-11-01,15.148,15.25,15.09,15.14,84800,3.0432887389525,3.06378091292749,3.03163632630005,3.04168150962113,422092.844349085,0.0,1.0
2010-11-02,15.4,15.4,15.18,15.18,39100,3.09391646289071,3.09391646289071,3.04971765627799,3.04971765627799,194620.639316618,0.0,1.0
2010-11-03,15.46,15.46,15.31,15.33,21500,3.105970682876,3.105970682876,3.07583513291278,3.07985320624121,107016.464074355,0.0,1.0
2010-11-04,15.63,15.71,15.5,15.56,41200,3.14012430616765,3.15619659948137,3.11400682953286,3.12606104951815,205073.410226206,0.0,1.0
2010-11-05,15.76,15.8,15.65,15.71,25200,3.16624178280244,3.1742779294593,3.14414237949608,3.15619659948137,125433.250915058,0.0,1.0
2010-11-08,15.85,15.85,15.74,15.76,19700,3.18432311278037,3.18432311278037,3.16222370947401,3.16624178280244,98056.9461518512,0.0,1.0
2010-11-09,15.66,16.0,15.62,15.93,48000,3.14615141616029,3.2144586627436,3.13811526950343,3.20039540609409,238920.477933445,0.0,1.0
2010-11-10,15.63,15.73,15.52,15.73,56800,3.14012430616765,3.1602146728098,3.11802490286129,3.1602146728098,282722.565554576,0.0,1.0
2010-11-11,15.58,15.64,15.42,15.42,16600,3.13007912284658,3.14213334283186,3.09793453621914,3.09793453621914,82626.665285316,0.0,1.0
2010-11-12,15.4496,15.6275,15.39,15.41,27400,3.10388128474522,3.1396220470016,3.0919074262265,3.09592549955493,136383.772820341,0.0,1.0
2010-11-15,15.4001,15.54,15.33,15.42,25900,3.09393655325735,3.12204297618972,3.07985320624121,3.09793453621914,128917.507884921,0.0,1.0
2010-11-16,14.95,15.27,14.75,15.26,93300,3.00350981300105,3.06779898625592,2.96332907971675,3.0657899495917,464401.678983132,0.0,1.0
2010-11-17,14.94,15.1,14.75,14.87,42800,3.00150077633683,3.03364536296427,2.96332907971675,2.98743751968733,213037.426157321,0.0,1.0
2010-11-18,15.07,15.2,14.96,15.02,28700,3.02761825297162,3.05373572960642,3.00551884966526,3.01757306965055,142854.535764372,0.0,1.0
2010-11-19,15.05,15.13,14.96,15.06,6700,3.02360017964319,3.03967247295691,3.00551884966526,3.02560921630741,33349.3167115433,0.0,1.0
2010-11-22,15.16,15.22,14.87,14.98,32500,3.04569958294956,3.05775380293485,2.98743751968733,3.00953692299369,161769.073600769,0.0,1.0
2010-11-23,14.94,15.11,14.9395,15.1,23900,3.00150077633683,3.03565439962848,3.00140032450362,3.03364536296427,118962.487971028,0.0,1.0
2010-11-24,15.15,15.17,15.0,15.0,17900,3.04369054628534,3.04770861961377,3.01355499632212,3.01355499632212,89097.428229347,0.0,1.0
2010-11-26,15.16,15.19,15.02,15.02,9900,3.04569958294956,3.0517266929422,3.01757306965055,3.01757306965055,49277.3485737728,0.0,1.0
2010-11-29,15.1,15.14,14.96,15.12,22100,3.03364536296427,3.04168150962113,3.00551884966526,3.0376634362927,110002.970048523,0.0,1.0
2010-11-30,15.1,15.14,15.025,15.05,73500,3.03364536296427,3.04168150962113,3.01857758798266,3.02360017964319,365846.981835586,0.0,1.0
2010-12-01,15.38,15.4,15.25,15.25,36100,3.08989838956228,3.09391646289071,3.06378091292749,3.06378091292749,179688.109445778,0.0,1.0
2010-12-02,15.58,15.6,15.38,15.45,18700,3.13007912284658,3.13409719617501,3.08989838956228,3.10396164621178,93079.4361949042,0.0,1.0
2010-12-03,15.603,15.63,15.49,15.49,10700,3.13469990717427,3.14012430616765,3.11199779286864,3.11199779286864,53259.3565393303,0.0,1.0
2010-12-06,15.6,15.63,15.54,15.55,19700,3.13409719617501,3.14012430616765,3.12204297618972,3.12405201285393,98056.9461518509,0.0,1.0
2010-12-07,15.62,15.77,15.62,15.72,50300,3.13811526950343,3.16825081946666,3.13811526950343,3.15820563614558,250368.750834422,0.0,1.0
2010-12-08,15.52,15.64,15.38,15.56,32700,3.11802490286129,3.14213334283186,3.08989838956228,3.12606104951815,162764.575592159,0.0,1.0
2010-12-09,15.476,15.63,15.43,15.63,19100,3.10918514153874,3.14012430616765,3.09994357288335,3.14012430616765,95070.4401776831,0.0,1.0
2010-12-10,15.41,15.53,15.41,15.45,26100,3.09592549955493,3.1200339395255,3.09592549955493,3.10396164621178,129913.00987631,0.0,1.0
2010-12-13,15.4116,15.56,15.39,15.43,10900,3.0962469454212,3.12606104951815,3.0919074262265,3.09994357288335,54254.8585307196,0.0,1.0
2010-12-14,15.4,15.5,15.39,15.4,24700,3.09391646289071,3.11400682953286,3.0919074262265,3.09391646289071,122944.495936585,0.0,1.0
2010-12-15,15.24,15.41,15.24,15.38,19100,3.06177187626327,3.09592549955493,3.06177187626327,3.08989838956228,95070.4401776832,0.0,1.0
2010-12-16,15.31,15.33,15.17,15.17,9400,3.07583513291278,3.07985320624121,3.04770861961377,3.04770861961377,46788.5935952995,0.0,1.0
2010-12-17,15.35,15.38,15.26,15.26,11100,3.08387127956964,3.08989838956228,3.0657899495917,3.0657899495917,55250.3605221089,0.0,1.0
2010-12-20,15.365,15.43,15.18,15.43,15000,3.08688483456596,3.09994357288335,3.04971765627799,3.09994357288335,74662.6493542013,0.0,1.0
2010-12-21,15.44,15.48,15.34,15.4,26000,3.10195260954757,3.10998875620443,3.08186224290542,3.09391646289071,129415.258880616,0.0,1.0
2010-12-22,15.52,15.59,15.41,15.42,22900,3.11802490286129,3.13208815951079,3.09592549955493,3.09793453621914,113984.978014081,0.0,1.0
2010-12-23,15.55,15.57,15.46,15.49,42000,3.12405201285393,3.12807008618236,3.105970682876,3.11199779286864,209055.418191764,0.0,1.0
2010-12-27,15.6,15.6,15.46,15.6,27300,3.13409719617501,3.13409719617501,3.105970682876,3.13409719617501,135886.021824646,0.0,1.0
2010-12-28,15.61,15.7,15.55,15.58,32200,3.13610623283922,3.15418756281715,3.12405201285393,3.13007912284658,160275.820613686,0.0,1.0
2010-12-29,15.64,15.6701,15.48,15.6,50100,3.14213334283186,3.14818054319115,3.10998875620443,3.13409719617501,249373.248843033,0.0,1.0
2010-12-30,15.64,15.65,15.55,15.55,27500,3.14213334283186,3.14414237949608,3.12405201285393,3.12405201285393,136881.523816036,0.0,1.0
2010-12-31,15.76,15.78,15.64,15.64,4900,3.16624178280244,3.17025985613087,3.14213334283186,3.14213334283186,24389.7987890391,0.0,1.0
2011-01-03,15.79,15.95,15.79,15.83,9400,3.17226889279509,3.20441347942252,3.17226889279509,3.18030503945194,46788.5935952994,0.0,1.0
2011-01-04,15.86,15.92,15.78,15.88,44500,3.18633214944459,3.19838636942988,3.17025985613087,3.19035022277302,221499.193084131,0.0,1.0
2011-01-05,15.95,16.11,15.82,15.84,42100,3.20441347942252,3.23655806604996,3.17829600278773,3.18231407611616,209553.169187458,0.0,1.0
2011-01-06,15.96,16.09,15.9,16.02,12400,3.20642251608674,3.23253999272153,3.19436829610145,3.21847673607202,61721.1234661397,0.0,1.0
2011-01-07,15.95,16.03,15.83,15.9,26100,3.20441347942252,3.22048577273624,3.18030503945194,3.19436829610145,129913.00987631,0.0,1.0
2011-01-10,15.9632,15.98,15.85,15.96,29900,3.20706540781929,3.21044058941517,3.18432311278037,3.20642251608674,148827.547712708,0.0,1.0
2011-01-11,16.1,16.1101,16.01,16.01,25300,3.23454902938574,3.2365781564166,3.21646769940781,3.21646769940781,125931.001910753,0.0,1.0
2011-01-12,16.22,16.28,16.1,16.1,18000,3.25865746935632,3.27071168934161,3.23454902938574,3.23454902938574,89595.1792250416,0.0,1.0
2011-01-13,16.3,16.32,16.14,16.14,21800,3.27472976267004,3.27874783599847,3.2425851760426,3.2425851760426,108509.717061439,0.0,1.0
2011-01-14,16.2901,16.34,16.19,16.34,31800,3.27274081637246,3.2827659093269,3.25263035936368,3.2827659093269,158284.816630907,0.0,1.0
2011-01-18,16.27,16.3,16.22,16.25,25700,3.26870265267739,3.27472976267004,3.25865746935632,3.26468457934896,127922.005893532,0.0,1.0
2011-01-19,15.9,16.11,15.81,15.94,52300,3.25463939602789,3.29762519937165,3.23621690888056,3.26282716809337,255502.960178902,0.3,1.0
2011-01-20,15.694,15.99,15.62,15.8,34900,3.21247236989067,3.27306188317522,3.19732499156954,3.23416996586419,170498.151247489,0.0,1.0
2011-01-21,15.6,15.78,15.6,15.72,23600,3.1932311055368,3.23007607983145,3.1932311055368,3.21779442173324,115293.878780537,0.0,1.0
2011-01-24,15.56,15.6708,15.49,15.61,27200,3.18504333347132,3.2077234620927,3.17071473235673,3.19527804855317,132881.080628416,0.0,1.0
2011-01-25,15.5895,15.605,15.46,15.46,23000,3.19108181536961,3.19425457704498,3.16457390330762,3.16457390330762,112362.678472557,0.0,1.0
2011-01-26,15.69,15.75,15.55,15.55,20700,3.21165359268413,3.22393525078234,3.18299639045495,3.18299639045495,101126.410625301,0.0,1.0
2011-01-27,15.7301,15.92,15.7293,15.74,22800,3.21986183417977,3.25873328206063,3.21969807873846,3.22188830776597,111385.611703231,0.0,1.0
2011-01-28,15.57,15.76,15.48,15.76,33900,3.18709027648769,3.22598219379871,3.16866778934036,3.22598219379871,165612.817400856,0.0,1.0
2011-01-31,15.56,15.659,15.51,15.56,30600,3.18504333347132,3.20530806933338,3.17480861838947,3.18504333347132,149491.215706968,0.0,1.0
2011-02-01,15.8478,15.88,15.66,15.66,34900,3.24395435348244,3.25054550999515,3.20551276363502,3.20551276363502,170498.151247489,0.0,1.0
2011-02-02,16.0,16.0,15.79,15.8,15100,3.27510882619159,3.27510882619159,3.23212302284782,3.23416996586419,73768.5410841572,0.0,1.0
2011-02-03,16.02,16.02,15.86,15.9,46900,3.27920271222433,3.27920271222433,3.24645162396241,3.25463939602789,229122.157407084,0.0,1.0
2011-02-04,15.97,16.02,15.84,15.96,19700,3.26896799714248,3.27920271222433,3.24235773792967,3.26692105412611,96241.0767786686,0.0,1.0
2011-02-07,15.95,16.08,15.93,15.93,17000,3.26487411110974,3.29148437032255,3.260780225077,3.260780225077,83050.6753927597,0.0,1.0
2011-02-08,16.02,16.06,15.96,15.96,12700,3.27920271222433,3.28739048428981,3.26692105412611,3.26692105412611,62043.7398522381,0.0,1.0
2011-02-09,15.97,16.04,15.93,16.04,9400,3.26896799714248,3.28329659825707,3.260780225077,3.28329659825707,45922.1381583495,0.0,1.0
2011-02-10,15.98,16.0,15.74,15.87,21400,3.27101494015885,3.27510882619159,3.22188830776597,3.24849856697878,104546.144317945,0.0,1.0
2011-02-11,16.13,16.15,15.93,15.96,13500,3.30171908540439,3.30581297143713,3.260780225077,3.26692105412611,65952.0069295446,0.0,1.0
2011-02-14,16.11,16.14,16.04,16.06,16300,3.29762519937165,3.30376602842076,3.28329659825707,3.28739048428981,79630.9417001168,0.0,1.0
2011-02-15,16.12,16.13,16.02,16.02,14300,3.29967214238802,3.30171908540439,3.27920271222433,3.27920271222433,69860.2740068509,0.0,1.0
2011-02-16,16.2191,16.27,16.07,16.07,18700,3.31995734768025,3.33037628763357,3.28943742730618,3.28943742730618,91355.7429320357,0.0,1.0
2011-02-17,16.19,16.27,16.13,16.13,28900,3.31400074350261,3.33037628763357,3.30171908540439,3.30171908540439,141186.148167692,0.0,1.0
2011-02-18,16.25,16.275,16.14,16.16,35900,3.32628240160083,3.33139975914176,3.30376602842076,3.3078599144535,175383.485094122,0.0,1.0
2011-02-22,15.89,16.12,15.53,16.05,101600,3.25259245301152,3.29967214238802,3.17890250442221,3.28534354127344,496349.918817906,0.0,1.0
2011-02-23,15.89,16.02,15.7,15.95,42200,3.25259245301152,3.27920271222433,3.2137005357005,3.26487411110974,206161.08832791,0.0,1.0
2011-02-24,15.8648,15.93,15.74,15.85,21600,3.24743415661027,3.260780225077,3.22188830776597,3.24440468094604,105523.211087271,0.0,1.0
2011-02-25,16.08,16.08,15.91,15.95,15400,3.29148437032255,3.29148437032255,3.25668633904426,3.26487411110974,75234.141238147,0.0,1.0
2011-02-28,16.1292,16.21,16.0202,16.13,18300,3.30155532996308,3.31809462953535,3.27924365108465,3.30171908540439,89401.6093933827,0.0,1.0
2011-03-01,15.88,16.2,15.82,16.06,48100,3.25054550999515,3.31604768651898,3.23826385189693,3.28739048428981,234984.558023044,0.0,1.0
2011-03-02,15.95,15.95,15.81,15.9,24900,3.26487411110974,3.26487411110974,3.23621690888056,3.25463939602789,121644.81278116,0.0,1.0
2011-03-03,16.28,16.28,16.04,16.04,23900,3.33242323064994,3.33242323064994,3.28329659825707,3.28329659825707,116759.478934527,0.0,1.0
2011-03-04,16.12,16.27,16.01,16.22,17700,3.29967214238802,3.33037628763357,3.27715576920796,3.32014157255172,86470.4090854029,0.0,1.0
2011-03-07,15.94,16.2,15.89,16.2,12800,3.26282716809337,3.31604768651898,3.25259245301152,3.31604768651898,62532.2732369014,0.0,1.0
2011-03-08,16.04,16.08,15.95,15.96,15900,3.28329659825707,3.29148437032255,3.26487411110974,3.26692105412611,77676.8081614635,0.0,1.0
2011-03-09,15.98,16.07,15.93,16.07,11000,3.27101494015885,3.28943742730618,3.260780225077,3.28943742730618,53738.6723129622,0.0,1.0
2011-03-10,15.71,15.95,15.71,15.95,12600,3.21574747871687,3.26487411110974,3.21574747871687,3.26487411110974,61555.2064675748,0.0,1.0
2011-03-11,15.81,15.85,15.6,15.61,29500,3.23621690888056,3.24440468094604,3.1932311055368,3.19527804855317,144117.348475671,0.0,1.0
2011-03-14,15.73,15.81,15.66,15.71,11800,3.2198413647496,3.23621690888056,3.20551276363502,3.21574747871687,57646.9393902686,0.0,1.0
2011-03-15,15.633,15.67,15.38,15.43,52800,3.19998601749082,3.20755970665139,3.14819835917666,3.15843307425851,257945.627102218,0.0,1.0
2011-03-16,15.36,15.7,15.08,15.58,70800,3.14410447314392,3.2137005357005,3.08679006868557,3.18913721950406,345881.636341612,0.0,1.0
2011-03-17,15.48,15.57,15.44,15.5,30300,3.16866778934036,3.18709027648769,3.16048001727488,3.1727616753731,148025.615552978,0.0,1.0
2011-03-18,15.5201,15.69,15.5201,15.6,12000,3.176876030836,3.21165359268413,3.176876030836,3.1932311055368,58624.0061595952,0.0,1.0
2011-03-21,15.791,15.88,15.73,15.73,12000,3.23232771714946,3.25054550999515,3.2198413647496,3.2198413647496,58624.0061595951,0.0,1.0
2011-03-22,15.7926,15.89,15.74,15.74,13900,3.23265522803208,3.25259245301152,3.22188830776597,3.22188830776597,67906.1404681977,0.0,1.0
2011-03-23,15.86,15.877,15.68,15.75,8800,3.24645162396241,3.24993142709024,3.20960664966776,3.22393525078234,42990.9378503698,0.0,1.0
2011-03-24,16.04,16.05,15.8208,15.88,24900,3.28329659825707,3.28534354127344,3.23842760733824,3.25054550999515,121644.81278116,0.0,1.0
2011-03-25,16.04,16.37,15.94,15.98,20500,3.28329659825707,3.35084571779727,3.26282716809337,3.27101494015885,100149.343855975,0.0,1.0
2011-03-28,16.09,16.14,16.0,16.0,21800,3.29353131333892,3.30376602842076,3.27510882619159,3.27510882619159,106500.277856598,0.0,1.0
2011-03-29,16.09,16.14,16.0,16.03,18700,3.29353131333892,3.30376602842076,3.27510882619159,3.2812496552407,91355.7429320356,0.0,1.0
2011-03-30,16.149,16.26,16.1,16.15,16800,3.3056082771355,3.3283293446172,3.29557825635529,3.30581297143713,82073.6086234331,0.0,1.0
2011-03-31,16.24,16.24,16.08,16.08,19100,3.32423545858446,3.32423545858446,3.29148437032255,3.29148437032255,93309.8764706889,0.0,1.0
2011-04-01,16.31,16.33,16.27,16.27,6500,3.33856405969905,3.34265794573179,3.33037628763357,3.33037628763357,31754.670003114,0.0,1.0
2011-04-04,16.29,16.77,16.25,16.27,38300,3.33447017366631,3.43272343845206,3.32628240160083,3.33037628763357,187108.286326041,0.0,1.0
2011-04-05,16.35,16.4,16.26,16.3,26900,3.34675183176453,3.35698654684638,3.3283293446172,3.33651711668268,131415.480474426,0.0,1.0
2011-04-06,16.37,16.49,16.3,16.39,20700,3.35084571779727,3.3754090339937,3.33651711668268,3.35493960383001,101126.410625302,0.0,1.0
2011-04-07,16.33,16.42,16.26,16.31,32300,3.34265794573179,3.36108043287912,3.3283293446172,3.33856405969905,157796.283246243,0.0,1.0
2011-04-08,16.25,16.4,15.98,16.34,46100,3.32628240160083,3.35698654684638,3.27101494015885,3.34470488874816,225213.890329778,0.0,1.0
2011-04-11,16.12,16.2399,16.01,16.21,23500,3.29967214238802,3.3242149891543,3.27715576920796,3.31809462953535,114805.345395874,0.0,1.0
2011-04-12,15.86,16.0,15.8,16.0,37500,3.24645162396241,3.27510882619159,3.23416996586419,3.27510882619159,183200.019248735,0.0,1.0
2011-04-13,15.67,15.74,15.6,15.62,13500,3.26896799714248,3.28357091735945,3.25436507692551,3.25853733984464,64713.0838187828,0.3,1.0
2011-04-14,15.63,15.69,15.55,15.61,22400,3.26062347130421,3.27314026006161,3.24393441962767,3.25645120838507,107375.783521536,0.0,1.0
2011-04-15,15.68,15.7,15.6,15.67,16600,3.27105412860205,3.27522639152118,3.25436507692551,3.26896799714248,79573.1252882811,0.0,1.0
2011-04-18,15.48,15.56,15.39,15.56,23200,3.22933149941069,3.24602055108724,3.21055631627459,3.24602055108724,111210.63293302,0.0,1.0
2011-04-19,15.49,15.55,15.27,15.52,22700,3.23141763087026,3.24393441962767,3.18552273875977,3.23767602524896,108813.852050842,0.0,1.0
2011-04-20,15.76,15.76,15.67,15.72,23200,3.28774318027859,3.28774318027859,3.26896799714248,3.27939865444032,111210.632933019,0.0,1.0
2011-04-21,15.9,15.95,15.73,15.73,11200,3.31694902071253,3.32737967801037,3.28148478589988,3.28148478589988,53687.8917607681,0.0,1.0
2011-04-25,15.8,15.94,15.7774,15.84,11300,3.29608770611686,3.3252935465508,3.29137304901823,3.30443223195513,54167.2479372034,0.0,1.0
2011-04-26,15.91,15.96,15.77,15.77,19100,3.3190351521721,3.32946580946994,3.28982931173815,3.28982931173815,91557.0296991669,0.0,1.0
2011-04-27,16.0,16.0,15.87,15.91,16600,3.33781033530821,3.33781033530821,3.31069062633383,3.3190351521721,79573.1252882812,0.0,1.0
2011-04-28,16.02,16.1,15.92,15.98,24300,3.34198259822735,3.35867164990389,3.32112128363167,3.33363807238908,116483.550873809,0.0,1.0
2011-04-29,16.05,16.19,16.05,16.09,14000,3.34824099260605,3.37744683304,3.34824099260605,3.35658551844432,67109.86470096,0.0,1.0
2011-05-02,16.19,16.28,16.06,16.13,75000,3.37744683304,3.3962220161761,3.35032712406562,3.36493004428259,359517.132326571,0.0,1.0
2011-05-03,16.03,16.1591,16.01,16.11,10700,3.34406872968691,3.37100068682993,3.33989646676778,3.36075778136345,51291.1108785909,0.0,1.0
2011-05-04,15.92,16.0,15.82,15.98,39000,3.32112128363167,3.33781033530821,3.30025996903599,3.33363807238908,186948.908809817,0.0,1.0
2011-05-05,15.6776,15.97,15.6776,15.82,31300,3.27055345705175,3.33155194092951,3.27055345705175,3.30025996903599,150038.483224289,0.0,1.0
2011-05-06,15.78,15.98,15.7484,15.82,7900,3.29191544319772,3.33363807238908,3.28532326778549,3.30025996903599,37869.1379383989,0.0,1.0
2011-05-09,15.86,15.8908,15.73,15.73,23900,3.30860449487426,3.31502977976973,3.28148478589988,3.28148478589988,114566.126168068,0.0,1.0
2011-05-10,15.97,15.98,15.88,15.9,9800,3.33155194092951,3.33363807238908,3.3127767577934,3.31694902071253,46976.905290672,0.0,1.0
2011-05-11,15.81,15.94,15.76,15.88,34600,3.29817383757643,3.3252935465508,3.28774318027859,3.3127767577934,165857.237046658,0.0,1.0
2011-05-12,15.93,15.96,15.7565,15.8,12100,3.32320741509124,3.32946580946994,3.28701303426774,3.29608770611686,58002.0973486868,0.0,1.0
2011-05-13,15.84,15.96,15.76,15.89,11900,3.30443223195513,3.32946580946994,3.28774318027859,3.31486288925297,57043.384995816,0.0,1.0
2011-05-16,15.79,15.87,15.79,15.82,7200,3.29400157465729,3.31069062633383,3.29400157465729,3.30025996903599,34513.6447033509,0.0,1.0
2011-05-17,15.6501,15.84,15.57,15.84,22500,3.26481659553794,3.30443223195513,3.2481066825468,3.30443223195513,107855.139697971,0.0,1.0
2011-05-18,15.781,15.8,15.6236,15.64,8900,3.29212405634368,3.29608770611686,3.25928834717008,3.26270960276378,42662.6997027531,0.0,1.0
2011-05-19,15.83,15.85,15.7,15.82,24600,3.30234610049556,3.3065183634147,3.27522639152118,3.30025996903599,117921.619403116,0.0,1.0
2011-05-20,15.7,15.85,15.6,15.85,18700,3.27522639152118,3.3065183634147,3.25436507692551,3.3065183634147,89639.6049934252,0.0,1.0
2011-05-23,15.54,15.6101,15.5,15.61,19200,3.2418482881681,3.25647206969967,3.23350376232983,3.25645120838507,92036.3858756023,0.0,1.0
2011-05-24,15.5,15.59,15.44,15.56,52000,3.23350376232983,3.25227894546594,3.22098697357242,3.24602055108724,249265.211746423,0.0,1.0
2011-05-25,15.46,15.56,15.44,15.53,29300,3.22515923649156,3.24602055108724,3.22098697357242,3.23976215670853,140451.359695581,0.0,1.0
2011-05-26,15.59,15.63,15.43,15.43,20200,3.25227894546594,3.26062347130421,3.21890084211286,3.21890084211286,96829.9476399565,0.0,1.0
2011-05-27,15.7539,15.78,15.64,15.64,16000,3.28647064008825,3.29191544319772,3.26270960276378,3.26270960276378,76696.9882296686,0.0,1.0
2011-05-31,15.85,15.86,15.77,15.83,23100,3.3065183634147,3.30860449487426,3.28982931173815,3.30234610049556,110731.276756584,0.0,1.0
2011-06-01,15.63,15.85,15.57,15.85,27300,3.26062347130421,3.3065183634147,3.2481066825468,3.3065183634147,130864.236166872,0.0,1.0
2011-06-02,15.61,15.687,15.34,15.6,90400,3.25645120838507,3.27251442062374,3.20012565897675,3.25436507692551,433337.983497628,0.0,1.0
2011-06-03,15.507,15.58,15.46,15.46,33600,3.23496405435153,3.25019281400637,3.22515923649156,3.22515923649156,161063.675282304,0.0,1.0
2011-06-06,15.38,15.47,15.36,15.47,24200,3.20847018481502,3.22724536795113,3.20429792189588,3.22724536795113,116004.194697374,0.0,1.0
2011-06-07,15.39,15.6,15.38,15.45,30700,3.21055631627459,3.25436507692551,3.20847018481502,3.22307310503199,147162.346165676,0.0,1.0
2011-06-08,15.18,15.33,15.06,15.33,31300,3.16674755562366,3.19803952751718,3.14171397810885,3.19803952751718,150038.483224289,0.0,1.0
2011-06-09,15.29,15.39,15.18,15.2,17400,3.18969500167891,3.21055631627459,3.16674755562366,3.1709198185428,83407.9746997646,0.0,1.0
2011-06-10,15.07,15.23,15.0,15.2,46000,3.14380010956842,3.1771782129215,3.12919718935145,3.1709198185428,220503.841160297,0.0,1.0
2011-06-13,14.968,15.1,14.91,15.1,29100,3.12252156868083,3.15005850394712,3.11042200621534,3.15005850394712,139492.64734271,0.0,1.0
2011-06-14,15.0845,15.17,15.05,15.11,28100,3.14682500018479,3.1646614241641,3.13962784664929,3.15214463540669,134699.085578356,0.0,1.0
2011-06-15,14.8582,15.13,14.8182,15.13,29200,3.09961584525478,3.15631689832583,3.09127131941651,3.15631689832583,139972.003519145,0.0,1.0
2011-06-16,14.74,14.91,14.7,14.8,26600,3.07495777140269,3.11042200621534,3.06661324556442,3.0874745601601,127508.742931824,0.0,1.0
2011-06-17,14.7,14.99,14.7,14.84,14500,3.06661324556442,3.12711105789188,3.06661324556442,3.09581908599837,69506.6455831371,0.0,1.0
2011-06-20,14.74,14.79,14.61,14.62,26900,3.07495777140269,3.08538842870053,3.04783806242831,3.04992419388788,128946.81146113,0.0,1.0
2011-06-21,14.9,14.97,14.81,14.81,25800,3.10833587475577,3.12293879497274,3.08956069161966,3.08956069161966,123673.893520341,0.0,1.0
2011-06-22,14.89,15.01,14.86,14.86,17200,3.1062497432962,3.13128332081101,3.0999913489175,3.0999913489175,82449.2623468938,0.0,1.0
2011-06-23,14.95,14.95,14.53,14.82,45400,3.11876653205361,3.11876653205361,3.03114901075177,3.09164682307923,217627.704101685,0.0,1.0
2011-06-24,14.88,14.98,14.79,14.98,19300,3.10416361183664,3.12502492643231,3.08538842870053,3.12502492643231,92515.7420520376,0.0,1.0
2011-06-27,15.03,15.03,14.84,14.86,22600,3.13545558373015,3.13545558373015,3.09581908599837,3.0999913489175,108334.495874407,0.0,1.0
2011-06-28,15.182,15.19,15.04,15.04,13100,3.16716478191558,3.16883368708323,3.13754171518972,3.13754171518972,62795.6591130411,0.0,1.0
2011-06-29,15.26,15.32,15.14,15.2,30400,3.18343660730021,3.19595339605761,3.15840302978539,3.1709198185428,145724.27763637,0.0,1.0
2011-06-30,15.4,15.43,15.31,15.32,26200,3.21264244773415,3.21890084211286,3.19386726459804,3.19595339605761,125591.318226082,0.0,1.0
2011-07-01,15.56,15.64,15.4,15.5,24500,3.24602055108724,3.26270960276378,3.21264244773415,3.23350376232983,117442.26322668,0.0,1.0
2011-07-05,15.55,15.63,15.5,15.63,14300,3.24393441962767,3.26062347130421,3.23350376232983,3.26062347130421,68547.9332302663,0.0,1.0
2011-07-06,15.59,15.67,15.56,15.62,46100,3.25227894546594,3.26896799714248,3.24602055108724,3.25853733984464,220983.197336732,0.0,1.0
2011-07-07,15.71,15.8,15.71,15.8,43700,3.27731252298075,3.29608770611686,3.27731252298075,3.29608770611686,209478.649102282,0.0,1.0
2011-07-08,15.63,15.64,15.51,15.59,30600,3.26062347130421,3.26270960276378,3.2355898937894,3.25227894546594,146682.989989241,0.0,1.0
2011-07-11,15.43,15.54,15.375,15.46,55000,3.21890084211286,3.2418482881681,3.20742711908523,3.22515923649156,263645.897039485,0.0,1.0
2011-07-12,15.39,15.49,15.3203,15.43,22700,3.21055631627459,3.23141763087026,3.1960159800014,3.21890084211286,108813.852050842,0.0,1.0
2011-07-13,15.5,15.57,15.432,15.51,113400,3.23350376232983,3.2481066825468,3.21931806840477,3.2355898937894,543589.904077776,0.0,1.0
2011-07-14,15.3701,15.63,15.35,15.5,43600,3.20640491467005,3.26062347130421,3.20221179043631,3.23350376232983,208999.292925847,0.0,1.0
2011-07-15,15.4,15.506,15.35,15.44,25600,3.21264244773415,3.23475544120557,3.20221179043631,3.22098697357242,122715.18116747,0.0,1.0
2011-07-18,15.09,15.12,14.96,15.09,24200,3.21055631627459,3.21693913201271,3.18289744807606,3.21055631627459,113742.904352396,0.3,1.0
2011-07-19,15.28,15.3171,15.18,15.18,28900,3.25098081594935,3.25887423141216,3.22970476348895,3.22970476348895,135833.468420836,0.0,1.0
2011-07-20,15.31,15.4,15.26,15.37,24000,3.25736363168747,3.27651207890183,3.24672560545727,3.27012926316371,112802.880349483,0.0,1.0
2011-07-21,15.46,15.5,15.4,15.44,31900,3.28927771037807,3.29778813136223,3.27651207890183,3.28502249988599,149933.828464522,0.0,1.0
2011-07-22,15.49,15.5,15.41,15.5,11900,3.29566052611619,3.29778813136223,3.27863968414787,3.29778813136223,55931.4281732855,0.0,1.0
2011-07-25,15.44,15.53,15.39,15.45,33300,3.28502249988599,3.30417094710035,3.27438447365579,3.28715010513203,156513.996484908,0.0,1.0
2011-07-26,15.35,15.49,15.32,15.39,34900,3.26587405267163,3.29566052611619,3.25949123693351,3.27438447365579,164034.188508207,0.0,1.0
2011-07-27,15.06,15.36,15.05,15.25,52400,3.20417350053647,3.26800165791767,3.20204589529042,3.24459800021123,246286.288763038,0.0,1.0
2011-07-28,15.01,15.14,15.0,15.03,26000,3.19353547430626,3.22119434250479,3.19140786906022,3.19779068479834,122203.120378607,0.0,1.0
2011-07-29,14.74,14.96,14.67,14.9,114100,3.13609013266318,3.18289744807606,3.1211968959409,3.17013181659982,536283.693661502,0.0,1.0
2011-08-01,15.04,15.04,14.81,14.99,123200,3.19991829004438,3.19991829004438,3.15098336938546,3.18928026381418,579054.785794015,0.0,1.0
2011-08-02,14.71,15.02,14.71,14.92,38300,3.12970731692506,3.1956630795523,3.12970731692506,3.1743870270919,180014.596557717,0.0,1.0
2011-08-03,14.79,14.79,14.44,14.74,36600,3.14672815889338,3.14672815889338,3.07226197528198,3.13609013266318,172024.392532962,0.0,1.0
2011-08-04,14.03,14.7,13.96,14.7,85600,2.98503016019433,3.12757971167902,2.97013692347205,3.12757971167902,402330.27324649,0.0,1.0
2011-08-05,13.83,14.2,13.44,14.14,59300,2.94247805527353,3.02119944937701,2.85950145067796,3.00843381790077,278717.116863515,0.0,1.0
2011-08-08,12.6304,13.5,12.44,12.89,55700,2.68725052995855,2.8722670821542,2.64674092607395,2.74248316214575,261796.684811093,0.0,1.0
2011-08-09,13.0,13.04,12.4832,12.84,150900,2.76588681985219,2.77439724083635,2.65593218073684,2.73184513591555,709248.110197378,0.0,1.0
2011-08-10,12.92,13.1702,12.74,12.82,105100,2.74886597788387,2.8020986611398,2.71056908345515,2.72758992542347,493982.613530446,0.0,1.0
2011-08-11,13.63,13.69,12.89,12.89,47000,2.89992595035272,2.91269158182896,2.74248316214575,2.74248316214575,220905.640684405,0.0,1.0
2011-08-12,13.67,13.79,13.62,13.78,28700,2.90843637133688,2.93396763428937,2.89779834510668,2.93184002904333,134893.444417924,0.0,1.0
2011-08-15,13.94,14.0,13.691,13.76,24500,2.96588171297997,2.97864734445621,2.91290434235357,2.92758481855125,115152.940356764,0.0,1.0
2011-08-16,13.89,14.0,13.78,13.78,51000,2.95524368674977,2.97864734445621,2.93184002904333,2.93184002904333,239706.120742652,0.0,1.0
2011-08-17,13.98,14.16,13.89,13.91,22800,2.97439213396413,3.01268902839285,2.95524368674977,2.95949889724185,107162.736332009,0.0,1.0
2011-08-18,13.38,13.8,13.31,13.8,27000,2.84673581920172,2.93609523953541,2.83184258247944,2.93609523953541,126903.240393169,0.0,1.0
2011-08-19,12.99,13.48,12.99,13.32,35400,2.76375921460615,2.86801187166212,2.76375921460615,2.83397018772548,166384.248515488,0.0,1.0
2011-08-22,12.92,13.19,12.89,13.19,20500,2.74886597788387,2.80631131952696,2.74248316214575,2.80631131952696,96352.4602985171,0.0,1.0
2011-08-23,13.4,13.4,12.92,13.09,33900,2.8509910296938,2.8509910296938,2.74886597788387,2.78503526706656,159334.068493645,0.0,1.0
2011-08-24,13.53,13.56,13.35,13.46,39900,2.87864989789232,2.88503271363044,2.8403530034636,2.86375666117004,187534.788581016,0.0,1.0
2011-08-25,13.408,13.8,13.4,13.66,39500,2.85269311389063,2.93609523953541,2.8509910296938,2.90630876609084,185654.740575191,0.0,1.0
2011-08-26,13.51,13.629,13.1,13.38,32500,2.87439468740024,2.89971318982812,2.7871628723126,2.84673581920172,152753.900473259,0.0,1.0
2011-08-29,13.94,14.04,13.71,13.75,36800,2.96588171297997,2.98715776544037,2.91694679232105,2.92545721330521,172964.416535874,0.0,1.0
2011-08-30,14.08,14.09,13.83,13.9,11000,2.99566818642453,2.99779579167057,2.94247805527353,2.95737129199581,51701.3201601799,0.0,1.0
2011-08-31,14.11,14.3,14.05,14.2,46700,3.00205100216265,3.04247550183741,2.98928537068641,3.02119944937701,219495.604680036,0.0,1.0
2011-09-01,13.86,14.209,13.85,14.18,21400,2.94886087101165,3.02311429409845,2.94673326576561,3.01694423888493,100582.568311623,0.0,1.0
2011-09-02,13.47,13.71,13.43,13.6,21700,2.86588426641608,2.91694679232105,2.85737384543192,2.8935431346146,101992.604315991,0.0,1.0
2011-09-06,13.35,13.41,13.15,13.15,51200,2.8403530034636,2.85311863493984,2.7978008985428,2.7978008985428,240646.144745564,0.0,1.0
2011-09-07,13.72,13.8,13.5104,13.52,25300,2.91907439756709,2.93609523953541,2.87447979161008,2.87652229264628,118913.036368413,0.0,1.0
2011-09-08,13.52,13.74,13.51,13.7,27400,2.87652229264628,2.92332960805917,2.87439468740024,2.914819187075,128783.288398994,0.0,1.0
2011-09-09,13.24,13.49,13.16,13.45,20800,2.81694934575716,2.87013947690816,2.79992850378884,2.861629055924,97762.4963028855,0.0,1.0
2011-09-12,13.29,13.32,13.1,13.17,22800,2.82758737198736,2.83397018772548,2.7871628723126,2.80205610903488,107162.736332009,0.0,1.0
2011-09-13,13.46,13.47,13.25,13.25,28500,2.86375666117004,2.86588426641608,2.8190769510032,2.8190769510032,133953.420415011,0.0,1.0
2011-09-14,13.71,13.76,13.41,13.54,17600,2.91694679232105,2.92758481855125,2.85311863493984,2.88077750313836,82722.1122562876,0.0,1.0
2011-09-15,13.76,13.865,13.71,13.81,14600,2.92758481855125,2.94992467363467,2.91694679232105,2.93822284478145,68621.7522126023,0.0,1.0
2011-09-16,13.72,13.84,13.66,13.84,13700,2.91907439756709,2.94460566051957,2.90630876609084,2.94460566051957,64391.6441994966,0.0,1.0
2011-09-19,13.51,13.6,13.35,13.47,20100,2.87439468740024,2.8935431346146,2.8403530034636,2.86588426641608,94472.4122926923,0.0,1.0
2011-09-20,13.5,13.729,13.49,13.62,16600,2.8722670821542,2.92098924228852,2.87013947690816,2.89779834510668,78021.992241726,0.0,1.0
2011-09-21,13.22,13.56,13.22,13.49,7100,2.81269413526508,2.88503271363044,2.81269413526508,2.87013947690816,33370.8521033888,0.0,1.0
2011-09-22,12.78,12.89,12.59,12.83,47000,2.71907950443931,2.74248316214575,2.67865500476455,2.72971753066951,220905.640684405,0.0,1.0
2011-09-23,12.84,12.85,12.67,12.67,52300,2.73184513591555,2.73397274116159,2.69567584673287,2.69567584673287,245816.276761583,0.0,1.0
2011-09-26,13.01,13.01,12.63,12.94,29800,2.76801442509823,2.76801442509823,2.68716542574871,2.75312118837595,140063.576433942,0.0,1.0
2011-09-27,13.18,13.43,13.18,13.25,25500,2.80418371428092,2.85737384543192,2.80418371428092,2.8190769510032,119853.060371326,0.0,1.0
2011-09-28,12.86,13.22,12.85,13.17,23800,2.73610034640763,2.81269413526508,2.73397274116159,2.80205610903488,111862.856346571,0.0,1.0
2011-09-29,12.78,13.08,12.64,13.08,37400,2.71907950443931,2.78290766182052,2.68929303099475,2.78290766182052,175784.488544612,0.0,1.0
2011-09-30,12.4,12.74,12.4,12.69,46100,2.63823050508979,2.71056908345515,2.63823050508979,2.69993105722495,216675.532671299,0.0,1.0
2011-10-03,11.91,12.35,11.87,12.25,55200,2.53397784803382,2.62759247885958,2.52546742704966,2.60631642639918,259446.624803811,0.0,1.0
2011-10-04,11.91,12.0,11.48,11.77,30300,2.53397784803382,2.55312629524818,2.44249082245409,2.50419137458926,142413.636441223,0.0,1.0
2011-10-05,12.24,12.39,11.89,12.03,79300,2.60418882115314,2.63610289984375,2.52972263754174,2.5595091109863,372719.517154752,0.0,1.0
2011-10-06,12.4,12.4,12.2,12.24,31100,2.63823050508979,2.63823050508979,2.59567840016898,2.60418882115314,146173.732452872,0.0,1.0
2011-10-07,12.21,12.43,12.2,12.4,27700,2.59780600541502,2.64461332082791,2.59567840016898,2.63823050508979,130193.324403362,0.0,1.0
2011-10-10,12.55,12.63,12.33,12.33,23000,2.67014458378039,2.68716542574871,2.6233372683675,2.6233372683675,108102.760334921,0.0,1.0
2011-10-11,12.61,12.65,12.39,12.48,18800,2.68291021525663,2.69142063624079,2.63610289984375,2.65525134705811,88362.2562737619,0.0,1.0
2011-10-12,12.68,12.78,12.63,12.76,16000,2.69780345197891,2.71907950443931,2.68716542574871,2.71482429394723,75201.9202329889,0.0,1.0
2011-10-13,12.63,12.63,12.32,12.63,25600,2.68716542574871,2.68716542574871,2.62120966312146,2.68716542574871,120323.072372782,0.0,1.0
2011-10-14,12.76,12.81,12.67,12.69,32800,2.71482429394723,2.72546232017743,2.69567584673287,2.69993105722495,154163.936477627,0.0,1.0
2011-10-17,12.58,12.72,12.52,12.72,39700,2.67652739951851,2.70631387296307,2.66376176804227,2.70631387296307,186594.764578104,0.0,1.0
2011-10-18,12.83,13.0,12.57,12.57,51700,2.72971753066951,2.76588681985219,2.67439979427247,2.67439979427247,242996.204752845,0.0,1.0
2011-10-19,12.48,12.63,12.43,12.59,23000,2.71907950443931,2.75176074848305,2.70818575642473,2.74304575007139,105565.136852881,0.3,1.0
2011-10-20,12.56,12.57,12.32,12.42,44200,2.73650950126264,2.73868825086556,2.68421951079265,2.70600700682181,202868.654299885,0.0,1.0
2011-10-21,12.82,12.87,12.52,12.52,53100,2.79315699093846,2.80405073895304,2.72779450285098,2.72779450285098,243717.772473391,0.0,1.0
2011-10-24,12.87,12.969,12.67,12.67,18700,2.80405073895304,2.82562036002191,2.76047574689472,2.76047574689472,85829.0460499512,0.0,1.0
2011-10-25,12.67,12.89,12.59,12.79,38900,2.76047574689472,2.80840823815887,2.74304575007139,2.78662074212971,178542.774938134,0.0,1.0
2011-10-26,12.78,12.82,12.53,12.82,38700,2.78444199252679,2.79315699093846,2.72997325245389,2.79315699093846,177624.81722637,0.0,1.0
2011-10-27,13.07,13.3,12.98,13.01,75000,2.84762573101136,2.89773697187843,2.82801698458512,2.83455323339387,344234.141911569,0.0,1.0
2011-10-28,13.136,13.22,12.98,12.98,38400,2.86200547839061,2.8803069750551,2.82801698458512,2.82801698458512,176247.880658723,0.0,1.0
2011-10-31,12.925,13.3,12.9,13.1,26100,2.81603386176908,2.89773697187843,2.81058698776179,2.85416197982011,119793.481385226,0.0,1.0
2011-11-01,12.79,12.89,12.59,12.63,49500,2.78662074212971,2.80840823815887,2.74304575007139,2.75176074848305,227194.533661635,0.0,1.0
2011-11-02,12.93,12.98,12.83,12.92,57500,2.81712323657054,2.82801698458512,2.79533574054138,2.81494448696762,263912.842132202,0.0,1.0
2011-11-03,13.1,13.12,12.9,13.09,28600,2.85416197982011,2.85851947902594,2.81058698776179,2.85198323021719,131267.952782278,0.0,1.0
2011-11-04,12.97,13.04,12.93,13.04,11000,2.8258382349822,2.84108948220261,2.81712323657054,2.84108948220261,50487.6741470301,0.0,1.0
2011-11-07,13.04,13.06,12.94,12.98,19100,2.84108948220261,2.84544698140845,2.81930198617345,2.82801698458512,87664.9614734796,0.0,1.0
2011-11-08,13.07,13.13,12.99,13.13,24700,2.84762573101136,2.86069822862886,2.83019573418803,2.86069822862886,113367.777402877,0.0,1.0
2011-11-09,12.67,12.99,12.53,12.75,44200,2.76047574689472,2.83019573418803,2.72997325245389,2.77790574371805,202868.654299884,0.0,1.0
2011-11-10,12.71,12.83,12.63,12.79,31600,2.76919074530638,2.79533574054138,2.75176074848305,2.78662074212971,145037.318458741,0.0,1.0
2011-11-11,12.83,12.89,12.74,12.83,53500,2.79533574054138,2.80840823815887,2.77572699411513,2.79533574054138,245553.687896919,0.0,1.0
2011-11-14,12.7,12.86,12.61,12.78,23100,2.76701199570347,2.80187198935012,2.74740324927722,2.78444199252679,106024.115708763,0.0,1.0
2011-11-15,12.89,12.89,12.6,12.67,30500,2.80840823815887,2.80840823815887,2.7452244996743,2.76047574689472,139988.551044038,0.0,1.0
2011-11-16,12.75,12.912,12.7,12.84,36900,2.77790574371805,2.81320148728529,2.76701199570347,2.79751449014429,169363.197820492,0.0,1.0
2011-11-17,12.42,12.8,12.42,12.8,29700,2.70600700682181,2.78879949173263,2.70600700682181,2.78879949173263,136316.720196981,0.0,1.0
2011-11-18,12.37,12.52,12.35,12.49,26400,2.69511325880723,2.72779450285098,2.6907557596014,2.72125825404223,121170.417952872,0.0,1.0
2011-11-21,12.15,12.34,12.071,12.15,63700,2.64718076754308,2.68857700999849,2.62996864568004,2.64718076754308,292369.531196892,0.0,1.0
2011-11-22,12.19,12.21,12.06,12.13,55700,2.65589576595474,2.66025326516058,2.62757202111683,2.64282326833725,255651.222726325,0.0,1.0
2011-11-23,12.0,12.13,11.98,12.13,53000,2.61449952349934,2.64282326833725,2.61014202429351,2.64282326833725,243258.793617508,0.0,1.0
2011-11-25,11.92,12.05,11.92,11.99,4200,2.59706952667601,2.62539327151392,2.59706952667601,2.61232077389642,19277.1119470478,0.0,1.0
2011-11-28,12.16,12.28,12.09,12.17,37900,2.649359517146,2.67550451238099,2.63410826992558,2.65153826674891,173952.986379312,0.0,1.0
2011-11-29,12.17,12.3,12.14,12.2,67700,2.65153826674891,2.67986201158682,2.64500201794016,2.65807451555766,310728.685432176,0.0,1.0
2011-11-30,12.73,12.73,12.38,12.44,52800,2.77354824451221,2.77354824451221,2.69729200841015,2.71036450602765,242340.835905745,0.0,1.0
2011-12-01,12.69,12.73,12.56,12.69,30600,2.76483324610055,2.77354824451221,2.73650950126264,2.76483324610055,140447.52989992,0.0,1.0
2011-12-02,12.71,12.83,12.71,12.78,21500,2.76919074530638,2.79533574054138,2.76919074530638,2.78444199252679,98680.4540146498,0.0,1.0
2011-12-05,12.82,12.89,12.77,12.86,18800,2.79315699093846,2.80840823815887,2.78226324292388,2.80187198935012,86288.0249058332,0.0,1.0
2011-12-06,12.85,12.9021,12.78,12.8,39900,2.79969323974721,2.8110445251784,2.78444199252679,2.78879949173263,183132.563496954,0.0,1.0
2011-12-07,12.94,12.94,12.73,12.8,59900,2.81930198617345,2.81930198617345,2.77354824451221,2.78879949173263,274928.334673373,0.0,1.0
2011-12-08,12.63,12.88,12.63,12.83,59200,2.75176074848305,2.80622948855596,2.75176074848305,2.79533574054138,271715.482682199,0.0,1.0
2011-12-09,12.88,12.9,12.73,12.73,34000,2.80622948855596,2.81058698776179,2.77354824451221,2.77354824451221,156052.810999911,0.0,1.0
2011-12-12,12.56,12.83,12.5,12.83,27600,2.73650950126264,2.79533574054138,2.72343700364514,2.79533574054138,126678.164223457,0.0,1.0
2011-12-13,12.42,12.76,12.41,12.61,46500,2.70600700682181,2.78008449332096,2.7038282572189,2.74740324927722,213425.167985173,0.0,1.0
2011-12-14,12.21,12.46,12.17,12.35,72500,2.66025326516058,2.71472200523348,2.65153826674891,2.6907557596014,332759.670514516,0.0,1.0
2011-12-15,12.2699,12.37,12.23,12.35,138800,2.67330397528204,2.69511325880723,2.66461076436641,2.6907557596014,637062.651964344,0.0,1.0
2011-12-16,12.13,12.45,12.1,12.36,76400,2.64282326833725,2.71254325563056,2.6362870195285,2.69293450920432,350659.845893918,0.0,1.0
2011-12-19,12.19,12.31,12.05,12.14,102800,2.65589576595474,2.68204076118974,2.62539327151392,2.64500201794016,471830.263846791,0.0,1.0
2011-12-20,12.46,12.52,12.331,12.36,85700,2.71472200523348,2.72779450285098,2.68661613535586,2.69293450920432,393344.879490953,0.0,1.0
2011-12-21,12.43,12.51,12.34,12.39,65400,2.70818575642473,2.72561575324806,2.68857700999849,2.69947075801307,300172.171746888,0.0,1.0
2011-12-22,12.6,12.61,12.43,12.45,63200,2.7452244996743,2.74740324927722,2.70818575642473,2.71254325563056,290074.636917482,0.0,1.0
2011-12-23,12.68,12.78,12.64,12.68,56200,2.76265449649763,2.78444199252679,2.75393949808597,2.76265449649763,257946.117005736,0.0,1.0
2011-12-27,12.77,12.87,12.65,12.65,34400,2.78226324292388,2.80405073895304,2.75611824768889,2.75611824768889,157888.726423439,0.0,1.0
2011-12-28,12.54,12.92,12.48,12.68,56700,2.73215200205681,2.81494448696762,2.71907950443931,2.76265449649763,260241.011285146,0.0,1.0
2011-12-29,12.66,12.77,12.58,12.72,47200,2.7582969972918,2.78226324292388,2.74086700046847,2.7713694949093,216638.019976347,0.0,1.0
2011-12-30,12.75,12.89,12.66,12.76,66700,2.77790574371805,2.80840823815887,2.7582969972918,2.78008449332096,306138.896873355,0.0,1.0
2012-01-03,13.0,13.089,12.92,12.96,72200,2.83237448379095,2.8517653552569,2.81494448696762,2.82365948537928,331382.73394687,0.0,1.0
2012-01-04,12.85,12.95,12.77,12.93,37100,2.79969323974721,2.82148073577637,2.78226324292388,2.81712323657054,170281.155532256,0.0,1.0
2012-01-05,12.95,12.95,12.74,12.88,34800,2.82148073577637,2.82148073577637,2.77572699411513,2.80622948855596,159724.641846968,0.0,1.0
2012-01-06,12.91,13.12,12.9,13.01,54200,2.8127657373647,2.85851947902594,2.81058698776179,2.83455323339387,248766.539888094,0.0,1.0
2012-01-09,13.11,13.14,12.93,12.93,47600,2.85634072942303,2.86287697823178,2.81712323657054,2.81712323657054,218473.935399875,0.0,1.0
2012-01-10,13.35,13.35,13.2499,13.26,28700,2.90863071989301,2.90863071989301,2.88682143636782,2.88902197346677,131726.93163816,0.0,1.0
2012-01-11,13.33,13.44,13.27,13.27,51200,2.90427322068718,2.92823946631926,2.89120072306968,2.89120072306968,234997.174211631,0.0,1.0
2012-01-12,13.188,13.45,13.14,13.42,62800,2.87333497632577,2.93041821592217,2.86287697823178,2.92388196711343,288238.721493954,0.0,1.0
2012-01-13,13.07,13.19,13.04,13.18,38400,2.84762573101136,2.87377072624636,2.84108948220261,2.87159197664344,176247.880658723,0.0,1.0
2012-01-17,13.1,13.45,13.07,13.45,35000,2.85416197982011,2.93041821592217,2.84762573101136,2.93041821592217,160642.599558732,0.0,1.0
2012-01-18,12.85,13.13,12.85,13.13,32200,2.86505572783469,2.92748495770191,2.86505572783469,2.92748495770191,144419.52942839,0.3,1.0
2012-01-19,12.76,13.05,12.76,13.04,46200,2.84498918966309,2.9096480348827,2.84498918966309,2.9074184195303,207210.629179864,0.0,1.0
2012-01-20,12.9,12.9,12.53,12.7,68000,2.87620380459669,2.87620380459669,2.79370803655787,2.83161149754868,304985.341650017,0.0,1.0
2012-01-23,13.05,13.05,12.87,12.87,72000,2.9096480348827,2.9096480348827,2.86951495853949,2.86951495853949,322925.655864724,0.0,1.0
2012-01-24,12.96,13.06,12.95,12.97,24100,2.8895814967111,2.9118776502351,2.8873518813587,2.8918111120635,108090.393143609,0.0,1.0
2012-01-25,13.28,13.28,12.92,12.92,66400,2.96092918798791,2.96092918798791,2.8806630353015,2.8806630353015,297809.215964134,0.0,1.0
2012-01-26,13.19,13.4,13.17,13.3,41500,2.94086264981631,2.98768457221672,2.93640341911151,2.96538841869272,186130.759977584,0.0,1.0
2012-01-27,13.3,13.31,13.17,13.19,26800,2.96538841869272,2.96761803404512,2.93640341911151,2.94086264981631,120200.105238536,0.0,1.0
2012-01-30,13.225,13.25,13.13,13.22,34600,2.94866630354971,2.95424034193071,2.92748495770191,2.94755149587351,155183.717957214,0.0,1.0
2012-01-31,13.26,13.4,13.224,13.3,111900,2.95646995728311,2.98768457221672,2.94844334201447,2.96538841869272,501880.290156425,0.0,1.0
2012-02-01,13.64,13.68,13.31,13.31,104600,3.04119534067433,3.05011380208394,2.96761803404512,2.96761803404512,469139.216714585,0.0,1.0
2012-02-02,13.56,13.77,13.56,13.58,56500,3.02335841785513,3.07018034025554,3.02335841785513,3.02781764855993,253406.938282734,0.0,1.0
2012-02-03,13.7799,13.8,13.71,13.71,22700,3.07238765945442,3.07686918631274,3.05680264814114,3.05680264814114,101811.283168461,0.0,1.0
2012-02-06,13.65,13.8,13.63,13.72,22100,3.04342495602673,3.07686918631274,3.03896572532193,3.05903226349354,99120.2360362555,0.0,1.0
2012-02-07,13.68,13.71,13.63,13.68,25700,3.05011380208394,3.05680264814114,3.03896572532193,3.05011380208394,115266.518829491,0.0,1.0
2012-02-08,13.75,13.82,13.71,13.74,22900,3.06572110955074,3.08132841701754,3.05680264814114,3.06349149419834,102708.298879197,0.0,1.0
2012-02-09,13.91,13.91,13.78,13.81,20100,3.10139495518915,3.10139495518915,3.07240995560794,3.07909880166514,90150.0789289019,0.0,1.0
2012-02-10,13.84,13.88,13.78,13.82,28700,3.08578764772234,3.09470610913195,3.07240995560794,3.08132841701754,128721.754490522,0.0,1.0
2012-02-13,13.94,13.97,13.85,13.94,27700,3.10808380124635,3.11477264730355,3.08801726307474,3.10808380124635,124236.675936845,0.0,1.0
2012-02-14,13.93,13.96,13.88,13.96,12500,3.10585418589395,3.11254303195115,3.09470610913195,3.11254303195115,56063.4819209589,0.0,1.0
2012-02-15,13.83,14.0,13.83,13.98,26800,3.08355803236994,3.12146149336075,3.08355803236994,3.11700226265595,120200.105238536,0.0,1.0
2012-02-16,13.9699,13.98,13.86,13.88,17200,3.11475035115003,3.11700226265595,3.09024687842715,3.09470610913195,77143.3511232394,0.0,1.0
2012-02-17,13.92,14.0299,13.8914,13.95,16900,3.10362457054155,3.12812804326443,3.09724787063368,3.11031341659875,75797.8275571364,0.0,1.0
2012-02-21,13.87,13.99,13.85,13.92,32000,3.09247649377955,3.11923187800835,3.08801726307474,3.10362457054155,143522.513717655,0.0,1.0
2012-02-22,13.87,13.94,13.8615,13.93,23200,3.09247649377955,3.10808380124635,3.09058132073001,3.10585418589395,104053.8224453,0.0,1.0
2012-02-23,13.92,13.956,13.87,13.87,21300,3.10362457054155,3.11165118581019,3.09247649377955,3.09247649377955,95532.173193314,0.0,1.0
2012-02-24,13.95,13.99,13.94,13.99,14600,3.11031341659875,3.11923187800835,3.10808380124635,3.11923187800835,65482.14688368,0.0,1.0
2012-02-27,13.9,13.95,13.85,13.95,11000,3.09916533983675,3.11031341659875,3.08801726307474,3.11031341659875,49335.8640904438,0.0,1.0
2012-02-28,13.91,14.0,13.9,13.92,26300,3.10139495518915,3.12146149336075,3.09916533983675,3.10362457054155,117957.565961697,0.0,1.0
2012-02-29,13.86,13.99,13.86,13.97,13100,3.09024687842715,3.11923187800835,3.09024687842715,3.11477264730355,58754.5290531649,0.0,1.0
2012-03-01,14.01,14.0199,13.93,13.93,22100,3.12369110871315,3.12589842791203,3.10585418589395,3.10585418589395,99120.2360362555,0.0,1.0
2012-03-02,13.97,14.069,13.96,13.96,13300,3.11477264730355,3.13684583929232,3.11254303195115,3.11254303195115,59651.5447639003,0.0,1.0
2012-03-05,13.9805,14.02,13.95,14.02,8100,3.11711374342357,3.12592072406555,3.11031341659875,3.12592072406555,36329.1362847814,0.0,1.0
2012-03-06,13.85,13.93,13.75,13.81,50400,3.08801726307474,3.10585418589395,3.06572110955074,3.07909880166514,226047.959105307,0.0,1.0
2012-03-07,13.86,13.89,13.86,13.89,38500,3.09024687842715,3.09693572448435,3.09024687842715,3.09693572448435,172675.524316553,0.0,1.0
2012-03-08,13.97,14.07,13.86,13.96,37000,3.11477264730355,3.13706880082756,3.09024687842715,3.11254303195115,165947.906486038,0.0,1.0
2012-03-09,14.0833,14.09,14.0099,14.04,8400,3.14003418924625,3.14152803153236,3.12366881255963,3.13037995477036,37674.6598508844,0.0,1.0
2012-03-12,13.96,14.13,13.95,14.13,20500,3.11254303195115,3.15044649294196,3.11031341659875,3.15044649294196,91944.1103503726,0.0,1.0
2012-03-13,14.05,14.09,13.97,14.07,141700,3.13260957012276,3.14152803153236,3.11477264730355,3.13706880082756,635535.63105599,0.0,1.0
2012-03-14,13.99,14.06,13.91,14.03,44200,3.11923187800835,3.13483918547516,3.10139495518915,3.12815033941795,198240.472072511,0.0,1.0
2012-03-15,14.0101,14.0401,13.96,13.96,21400,3.12371340486668,3.13040225092388,3.11254303195115,3.11254303195115,95980.6810486816,0.0,1.0
2012-03-16,13.99,14.07,13.97,13.97,18500,3.11923187800835,3.13706880082756,3.11477264730355,3.11477264730355,82973.9532430193,0.0,1.0
2012-03-19,14.0,14.05,13.95,13.95,13100,3.12146149336075,3.13260957012276,3.11031341659875,3.11031341659875,58754.529053165,0.0,1.0
2012-03-20,13.96,14.0,13.9,13.9,18000,3.11254303195115,3.12146149336075,3.09916533983675,3.09916533983675,80731.4139661809,0.0,1.0
2012-03-21,13.9,14.0,13.9,14.0,28000,3.09916533983675,3.12146149336075,3.09916533983675,3.12146149336075,125582.199502948,0.0,1.0
2012-03-22,13.8,13.9,13.78,13.82,14200,3.07686918631274,3.09916533983675,3.07240995560794,3.08132841701754,63688.1154622094,0.0,1.0
2012-03-23,13.9,13.9,13.8,13.8,22900,3.09916533983675,3.09916533983675,3.07686918631274,3.07686918631274,102708.298879197,0.0,1.0
2012-03-26,14.04,14.04,13.97,14.03,23100,3.13037995477036,3.13037995477036,3.11477264730355,3.12815033941795,103605.314589932,0.0,1.0
2012-03-27,13.999,14.05,13.96,14.04,30800,3.12123853182551,3.13260957012276,3.11254303195115,3.13037995477036,138140.419453243,0.0,1.0
2012-03-28,13.9419,14.04,13.8601,14.04,12800,3.10850742816331,3.13037995477036,3.09026917458067,3.13037995477036,57409.0054870619,0.0,1.0
2012-03-29,13.9099,13.91,13.75,13.89,17700,3.10137265903562,3.10139495518915,3.06572110955074,3.09693572448435,79385.8904000779,0.0,1.0
2012-03-30,13.94,13.97,13.86,13.95,46500,3.10808380124635,3.11477264730355,3.09024687842715,3.11031341659875,208556.152745967,0.0,1.0
2012-04-02,14.02,14.03,13.88,13.89,18600,3.12592072406555,3.12815033941795,3.09470610913195,3.09693572448435,83422.461098387,0.0,1.0
2012-04-03,14.0,14.05,13.93,14.05,24300,3.12146149336075,3.13260957012276,3.10585418589395,3.13260957012276,108987.408854344,0.0,1.0
2012-04-04,13.92,14.13,13.89,13.91,60500,3.10362457054155,3.15044649294196,3.09693572448435,3.10139495518915,271347.252497441,0.0,1.0
2012-04-05,13.91,13.98,13.88,13.91,32400,3.10139495518915,3.11700226265595,3.09470610913195,3.10139495518915,145316.545139125,0.0,1.0
2012-04-09,13.77,13.85,13.65,13.78,46800,3.07018034025554,3.08801726307474,3.04342495602673,3.07240995560794,209901.67631207,0.0,1.0
2012-04-10,13.47,13.89,13.46,13.81,50300,3.00329187968353,3.09693572448435,3.00106226433112,3.07909880166514,225599.451249938,0.0,1.0
2012-04-11,13.31,13.36,13.26,13.35,74600,3.03450649461713,3.04590584283132,3.02310714640294,3.04362597318848,327211.690520794,0.3,1.0
2012-04-12,13.45,13.48,13.32,13.34,53600,3.06642466961686,3.07326427854538,3.03678636425997,3.04134610354565,235101.161017621,0.0,1.0
2012-04-13,13.31,13.58,13.28,13.39,22700,3.03450649461713,3.09606297497375,3.02766688568862,3.05274545175984,99567.0961772389,0.0,1.0
2012-04-16,13.38,13.42,13.32,13.37,22100,3.050465582117,3.05958506068835,3.03678636425997,3.04818571247416,96935.3667628624,0.0,1.0
2012-04-17,13.51,13.53,13.41,13.45,30800,3.08010388747389,3.08466362675956,3.05730519104551,3.06642466961686,135095.44327132,0.0,1.0
2012-04-18,13.49,13.5096,13.43,13.5,17000,3.07554414818821,3.08001269268818,3.06186493033119,3.07782401783105,74565.6667406635,0.0,1.0
2012-04-19,13.39,13.6,13.39,13.47,22900,3.05274545175984,3.10062271425943,3.05274545175984,3.07098440890254,100444.339315364,0.0,1.0
2012-04-20,13.47,13.54,13.45,13.45,19200,3.07098440890254,3.0869434964024,3.06642466961686,3.06642466961686,84215.3412600434,0.0,1.0
2012-04-23,13.43,13.43,13.2805,13.31,18700,3.06186493033119,3.06186493033119,3.02778087917076,3.03450649461713,82022.2334147297,0.0,1.0
2012-04-24,13.46,13.55,13.45,13.48,29100,3.0687045392597,3.08922336604524,3.06642466961686,3.07326427854538,127638.876597253,0.0,1.0
2012-04-25,13.59,13.65,13.5405,13.58,15500,3.09834284461659,3.11202206247362,3.08705748988454,3.09606297497375,67986.3432047226,0.0,1.0
2012-04-26,13.65,13.72,13.578,13.61,19300,3.11202206247362,3.12798114997348,3.09560700104519,3.10290258390227,84653.9628291061,0.0,1.0
2012-04-27,13.72,13.74,13.66,13.68,15000,3.12798114997348,3.13254088925916,3.11430193211646,3.11886167140213,65793.235359409,0.0,1.0
2012-04-30,13.67,13.77,13.65,13.77,34900,3.11658180175929,3.13938049818767,3.11202206247362,3.13938049818767,153078.927602892,0.0,1.0
2012-05-01,13.77,13.82,13.7,13.74,62000,3.13938049818767,3.15077984640186,3.12342141068781,3.13254088925916,271945.37281889,0.0,1.0
2012-05-02,13.75,13.79,13.67,13.75,35300,3.134820758902,3.14394023747335,3.11658180175929,3.134820758902,154833.413879142,0.0,1.0
2012-05-03,13.61,13.79,13.58,13.75,16300,3.10290258390227,3.14394023747335,3.09606297497375,3.134820758902,71495.3157572243,0.0,1.0
2012-05-04,13.4,13.6,13.378,13.56,23400,3.05502532140267,3.10062271425943,3.05000960818843,3.09150323568808,102637.447160678,0.0,1.0
2012-05-07,13.39,13.43,13.36,13.43,32700,3.05274545175984,3.06186493033119,3.04590584283132,3.06186493033119,143429.253083511,0.0,1.0
2012-05-08,13.31,13.38,13.2018,13.38,40500,3.03450649461713,3.050465582117,3.00983830508163,3.050465582117,177641.735470404,0.0,1.0
2012-05-09,13.2,13.24,13.17,13.2,25300,3.00942792854592,3.01854740711727,3.0025883196174,3.00942792854592,110971.25697287,0.0,1.0
2012-05-10,13.2,13.31,13.18,13.31,17000,3.00942792854592,3.03450649461713,3.00486818926024,3.03450649461713,74565.6667406634,0.0,1.0
2012-05-11,13.22,13.27,13.13,13.13,14000,3.01398766783159,3.02538701604578,2.99346884104605,2.99346884104605,61407.0196687817,0.0,1.0
2012-05-14,13.02,13.16,13.01,13.13,17300,2.96839027497484,3.00030844997457,2.966110405332,2.99346884104605,75881.5314478515,0.0,1.0
2012-05-15,12.9,13.07,12.878,13.07,45000,2.94103183926078,2.97978962318903,2.93601612604654,2.97978962318903,197379.706078227,0.0,1.0
2012-05-16,12.88,12.99,12.85,12.94,10700,2.93647209997511,2.96155066604632,2.92963249104659,2.95015131783213,46932.5078897117,0.0,1.0
2012-05-17,12.6316,12.91,12.6316,12.91,16200,2.87984013804702,2.94331170890362,2.87984013804702,2.94331170890362,71056.6941881615,0.0,1.0
2012-05-18,12.41,12.7,12.39,12.62,34000,2.82931822676173,2.89543444640403,2.82475848747605,2.87719548926132,149131.333481327,0.0,1.0
2012-05-21,12.501,12.55,12.39,12.45,13700,2.85006504051155,2.86123640176146,2.82475848747605,2.83843770533308,60091.1549615936,0.0,1.0
2012-05-22,12.51,12.66,12.51,12.58,25500,2.85211692319011,2.88631496783267,2.85211692319011,2.86807601068997,111848.500110995,0.0,1.0
2012-05-23,12.52,12.52,12.33,12.42,48500,2.85439679283295,2.85439679283295,2.81107926961903,2.83159809640457,212731.460995422,0.0,1.0
2012-05-24,12.53,12.59,12.45,12.59,28500,2.85667666247578,2.87035588033281,2.83843770533308,2.87035588033281,125007.147182877,0.0,1.0
2012-05-25,12.6,12.62,12.49,12.49,33000,2.87263574997565,2.87719548926132,2.84755718390443,2.84755718390443,144745.1177907,0.0,1.0
2012-05-29,12.77,12.77,12.67,12.67,33800,2.91139353390389,2.91139353390389,2.88859483747551,2.88859483747551,148254.090343202,0.0,1.0
2012-05-30,12.61,12.69,12.56,12.69,22200,2.87491561961849,2.89315457676119,2.8635162714043,2.89315457676119,97373.9883319251,0.0,1.0
2012-05-31,12.57,12.64,12.5164,12.64,29700,2.86579614104713,2.881755228547,2.85357603976152,2.881755228547,130270.60601163,0.0,1.0
2012-06-01,12.31,12.46,12.3,12.3,39500,2.80651953033335,2.84071757497592,2.80423966069051,2.80423966069051,173255.519779777,0.0,1.0
2012-06-04,12.27,12.39,12.18,12.35,32100,2.797400051762,2.82475848747605,2.77688122497646,2.8156390089047,140797.523669135,0.0,1.0
2012-06-05,12.3499,12.35,12.21,12.21,23900,2.81561621020827,2.8156390089047,2.78372083390497,2.78372083390497,104830.555005992,0.0,1.0
2012-06-06,12.57,12.57,12.4,12.47,23200,2.86579614104713,2.86579614104713,2.82703835711889,2.84299744461876,101760.204022553,0.0,1.0
2012-06-07,12.56,12.7499,12.56,12.69,19600,2.8635162714043,2.90681099592179,2.8635162714043,2.89315457676119,85969.8275362943,0.0,1.0
2012-06-08,12.6,12.62,12.5,12.58,34600,2.87263574997565,2.87719548926132,2.84983705354727,2.86807601068997,151763.062895703,0.0,1.0
2012-06-11,12.56,12.73,12.5402,12.67,26700,2.8635162714043,2.90227405533254,2.85900212951148,2.88859483747551,117111.958939748,0.0,1.0
2012-06-12,12.64,12.65,12.58,12.61,44100,2.881755228547,2.88403509818984,2.86807601068997,2.87491561961849,193432.111956662,0.0,1.0
2012-06-13,12.48,12.7,12.48,12.63,39600,2.84527731426159,2.89543444640403,2.84527731426159,2.87947535890416,173694.14134884,0.0,1.0
2012-06-14,12.59,12.62,12.5,12.55,18400,2.87035588033281,2.87719548926132,2.84983705354727,2.86123640176146,80706.3687075416,0.0,1.0
2012-06-15,12.57,12.66,12.55,12.63,33600,2.86579614104713,2.88631496783267,2.86123640176146,2.87947535890416,147376.847205076,0.0,1.0
2012-06-18,12.59,12.6,12.5,12.56,56100,2.87035588033281,2.87263574997565,2.84983705354727,2.8635162714043,246066.700244189,0.0,1.0
2012-06-19,12.69,12.73,12.61,12.64,33700,2.89315457676119,2.90227405533254,2.87491561961849,2.881755228547,147815.468774139,0.0,1.0
2012-06-20,12.7,12.74,12.64,12.74,21800,2.89543444640403,2.90455392497538,2.881755228547,2.90455392497538,95619.5020556742,0.0,1.0
2012-06-21,12.43,12.75,12.41,12.73,73300,2.8338779660474,2.90683379461821,2.82931822676173,2.90227405533254,321509.610122979,0.0,1.0
2012-06-22,12.55,12.61,12.43,12.43,38800,2.86123640176146,2.87491561961849,2.8338779660474,2.8338779660474,170185.168796338,0.0,1.0
2012-06-25,12.49,12.53,12.42,12.5,40100,2.84755718390443,2.85667666247578,2.83159809640457,2.84983705354727,175887.249194153,0.0,1.0
2012-06-26,12.57,12.66,12.48,12.55,63300,2.86579614104713,2.88631496783267,2.84527731426159,2.86123640176146,277647.453216706,0.0,1.0
2012-06-27,12.69,12.71,12.63,12.65,37000,2.89315457676119,2.89771431604686,2.87947535890416,2.88403509818984,162289.980553209,0.0,1.0
2012-06-28,12.65,12.69,12.562,12.64,23800,2.88403509818984,2.89315457676119,2.86397224533286,2.881755228547,104391.933436929,0.0,1.0
2012-06-29,13.02,13.03,12.88,12.88,48800,2.96839027497484,2.97067014461767,2.93647209997511,2.93647209997511,214047.32570261,0.0,1.0
2012-07-02,13.26,13.56,13.0501,13.22,54400,3.02310714640294,3.09150323568808,2.97525268259978,3.01398766783159,238610.133570123,0.0,1.0
2012-07-03,13.44,13.78,13.3,13.56,56800,3.06414479997402,3.14166036783051,3.03222662497429,3.09150323568808,249137.051227629,0.0,1.0
2012-07-05,13.15,13.43,12.99,13.43,31200,2.99802858033173,3.06186493033119,2.96155066604632,3.06186493033119,136849.929547571,0.0,1.0
2012-07-06,13.11,13.3699,13.01,13.01,17400,2.98890910176038,3.04816291377773,2.966110405332,2.966110405332,76320.1530169143,0.0,1.0
2012-07-09,13.14,13.27,13.0,13.09,10200,2.99574871068889,3.02538701604578,2.96383053568916,2.9843493624747,44739.4000443981,0.0,1.0
2012-07-10,13.1,13.26,13.02,13.26,21500,2.98662923211754,3.02310714640294,2.96839027497484,3.02310714640294,94303.6373484861,0.0,1.0
2012-07-11,13.12,13.22,13.02,13.18,32900,2.99118897140321,3.01398766783159,2.96839027497484,3.00486818926024,144306.496221637,0.0,1.0
2012-07-12,13.14,13.16,12.97,13.07,24400,2.99574871068889,3.00030844997457,2.95699092676065,2.97978962318903,107023.662851305,0.0,1.0
2012-07-13,13.2444,13.32,13.1,13.1,31400,3.01955054976012,3.03678636425997,2.98662923211754,2.98662923211754,137727.172685696,0.0,1.0
2012-07-16,13.27,13.61,13.27,13.35,32700,3.02538701604578,3.10290258390227,3.02538701604578,3.04362597318848,143429.253083512,0.0,1.0
2012-07-17,13.2901,13.56,13.27,13.56,28800,3.02996955402789,3.09150323568808,3.02538701604578,3.09150323568808,126323.011890065,0.0,1.0
2012-07-18,13.085,13.23,13.07,13.23,55600,3.05160551693842,3.08542155056135,3.04810730656363,3.08542155056135,238407.617223705,0.3,1.0
2012-07-19,13.01,13.11,12.96,13.11,22900,3.03411446506449,3.05743586756306,3.0224537638152,3.05743586756306,98193.0653673172,0.0,1.0
2012-07-20,12.93,13.09,12.87,13.09,9900,3.01545734306563,3.05277158706334,3.00146450156648,3.05277158706334,42450.2771675301,0.0,1.0
2012-07-23,12.9,12.9,12.69,12.84,18800,3.00846092231605,3.00846092231605,2.95948597706905,2.99446808081691,80612.6475504615,0.0,1.0
2012-07-24,12.71,12.94,12.65,12.94,28300,2.96415025756876,3.01778948331548,2.95015741606962,3.01778948331548,121347.762004152,0.0,1.0
2012-07-25,12.77,12.78,12.69,12.74,10800,2.97814309906791,2.98047523931776,2.95948597706905,2.97114667831834,46309.3932736693,0.0,1.0
2012-07-26,12.95,12.96,12.84,12.91,10200,3.02012162356534,3.0224537638152,2.99446808081691,3.01079306256591,43736.6492029099,0.0,1.0
2012-07-27,13.21,13.22,12.9558,12.98,20100,3.08075727006163,3.08308941031149,3.02147426491026,3.02711804431491,86186.9263704402,0.0,1.0
2012-07-30,13.14,13.33,13.11,13.26,36900,3.06443228831263,3.10874295305992,3.05743586756306,3.09241797131092,158223.760351704,0.0,1.0
2012-07-31,13.15,13.18,13.06,13.18,62800,3.06676442856249,3.07376084931206,3.04577516631377,3.07376084931206,269280.546072818,0.0,1.0
2012-08-01,13.44,13.44,13.195,13.24,48300,3.13439649580835,3.13439649580835,3.07725905968685,3.08775369081121,207105.897696132,0.0,1.0
2012-08-02,13.27,13.38,13.23,13.31,22700,3.09475011156078,3.12040365430921,3.08542155056135,3.10407867256021,97335.4840103974,0.0,1.0
2012-08-03,13.22,13.47,13.16,13.47,45800,3.08308941031149,3.14139291655793,3.06909656881235,3.14139291655793,196386.130734635,0.0,1.0
2012-08-06,13.36,13.45,13.22,13.3,14600,3.11573937380949,3.13672863605821,3.08308941031149,3.10174653231035,62603.4390551456,0.0,1.0
2012-08-07,13.4,13.46,13.3653,13.44,19900,3.12506793480892,3.13906077630807,3.11697540814192,3.13439649580835,85329.3450135204,0.0,1.0
2012-08-08,13.37,13.44,13.26,13.33,12300,3.11807151405935,3.13439649580835,3.09241797131092,3.10874295305992,52741.2534505678,0.0,1.0
2012-08-09,13.39,13.433,13.24,13.38,18600,3.12273579455907,3.13276399763345,3.08775369081121,3.12040365430921,79755.0661935415,0.0,1.0
2012-08-10,13.33,13.3732,13.3,13.31,17600,3.10874295305992,3.11881779893931,3.10174653231035,3.10407867256021,75467.1594089426,0.0,1.0
2012-08-13,13.2877,13.37,13.09,13.37,22700,3.09887799980303,3.11807151405935,3.05277158706334,3.11807151405935,97335.4840103974,0.0,1.0
2012-08-14,13.32,13.35,13.291,13.35,13200,3.10641081281006,3.11340723355964,3.09964760608548,3.11340723355964,56600.369556707,0.0,1.0
2012-08-15,13.33,13.34,13.23,13.34,19000,3.10874295305992,3.11107509330978,3.08542155056135,3.11107509330978,81470.2289073812,0.0,1.0
2012-08-16,13.39,13.4,13.19,13.38,22800,3.12273579455907,3.12506793480892,3.07609298956192,3.12040365430921,97764.2746888573,0.0,1.0
2012-08-17,13.36,13.42,13.35,13.36,17000,3.11573937380949,3.12973221530864,3.11340723355964,3.11573937380949,72894.4153381833,0.0,1.0
2012-08-20,13.32,13.4,13.32,13.4,11200,3.10641081281006,3.12506793480892,3.10641081281006,3.12506793480892,48024.555987509,0.0,1.0
2012-08-21,13.4,13.45,13.32,13.36,20400,3.12506793480892,3.13672863605821,3.10641081281006,3.11573937380949,87473.2984058199,0.0,1.0
2012-08-22,13.33,13.4,13.26,13.39,21100,3.10874295305992,3.12506793480892,3.09241797131092,3.12273579455907,90474.8331550392,0.0,1.0
2012-08-23,13.32,13.39,13.25,13.33,17700,3.10641081281006,3.12273579455907,3.09008583106106,3.10874295305992,75895.9500874026,0.0,1.0
2012-08-24,13.33,13.3733,13.29,13.33,14700,3.10874295305992,3.1188411203418,3.09941439206049,3.10874295305992,63032.2297336055,0.0,1.0
2012-08-27,13.3432,13.39,13.31,13.39,17600,3.11182137818973,3.12273579455907,3.10407867256021,3.12273579455907,75467.1594089427,0.0,1.0
2012-08-28,13.35,13.37,13.31,13.35,17400,3.11340723355964,3.11807151405935,3.10407867256021,3.11340723355964,74609.5780520227,0.0,1.0
2012-08-29,13.32,13.36,13.28,13.33,25900,3.10641081281006,3.11573937380949,3.09708225181063,3.10874295305992,111056.785721115,0.0,1.0
2012-08-30,13.26,13.34,13.23,13.23,34200,3.09241797131092,3.11107509330978,3.08542155056135,3.08542155056135,146646.412033286,0.0,1.0
2012-08-31,13.3699,13.37,13.29,13.3,18700,3.11804819265685,3.11807151405935,3.09941439206049,3.10174653231035,80183.8568720016,0.0,1.0
2012-09-04,13.38,13.45,13.26,13.39,35300,3.12040365430921,3.13672863605821,3.09241797131092,3.12273579455907,151363.109496345,0.0,1.0
2012-09-05,13.2901,13.36,13.28,13.35,21800,3.09943771346299,3.11573937380949,3.09708225181063,3.11340723355964,93476.3679042584,0.0,1.0
2012-09-06,13.519,13.54,13.32,13.32,42500,3.15282040378223,3.15771789830693,3.10641081281006,3.10641081281006,182236.038345458,0.0,1.0
2012-09-07,13.4661,13.5,13.42,13.42,32200,3.14048338186048,3.1483893373075,3.12973221530864,3.12973221530864,138070.598464088,0.0,1.0
2012-09-10,13.39,13.49,13.38,13.49,16600,3.12273579455907,3.14605719705764,3.12040365430921,3.14605719705764,71179.2526243435,0.0,1.0
2012-09-11,13.4399,13.4399,13.36,13.36,23800,3.13437317440586,3.13437317440586,3.11573937380949,3.11573937380949,102052.181473456,0.0,1.0
2012-09-12,13.42,13.47,13.4,13.42,6600,3.12973221530864,3.14139291655793,3.12506793480892,3.12973221530864,28300.1847783535,0.0,1.0
2012-09-13,13.56,13.6007,13.38,13.38,34000,3.16238217880664,3.17187398962356,3.12040365430921,3.12040365430921,145788.830676366,0.0,1.0
2012-09-14,13.6222,13.71,13.53,13.62,27800,3.17688809116076,3.1973642825545,3.15538575805707,3.17637502030579,119203.808611852,0.0,1.0
2012-09-17,13.49,13.6075,13.4,13.59,21100,3.14605719705764,3.17345984499347,3.12506793480892,3.16937859955621,90474.8331550391,0.0,1.0
2012-09-18,13.48,13.51,13.46,13.5,19200,3.14372505680778,3.15072147755736,3.13906077630807,3.1483893373075,82327.8102643011,0.0,1.0
2012-09-19,13.52,13.56,13.45,13.45,22700,3.15305361780721,3.16238217880664,3.13672863605821,3.13672863605821,97335.4840103976,0.0,1.0
2012-09-20,13.5,13.52,13.43,13.43,26100,3.1483893373075,3.15305361780721,3.1320643555585,3.1320643555585,111914.367078034,0.0,1.0
2012-09-21,13.62,13.62,13.55,13.57,34500,3.17637502030579,3.17637502030579,3.16005003855679,3.1647143190565,147932.784068666,0.0,1.0
2012-09-24,13.7,13.71,13.58,13.59,12300,3.19503214230465,3.1973642825545,3.16704645930636,3.16937859955621,52741.2534505677,0.0,1.0
2012-09-25,13.633,13.8,13.58,13.76,21800,3.1794068026306,3.21835354480322,3.16704645930636,3.20902498380379,93476.3679042584,0.0,1.0
2012-09-26,13.582,13.63,13.51,13.6,28400,3.16751288735633,3.17870716055564,3.15072147755736,3.17171073980607,121776.552682612,0.0,1.0
2012-09-27,13.59,13.65,13.572,13.62,32500,3.16937859955621,3.18337144105536,3.16518074710647,3.17637502030579,139356.970499468,0.0,1.0
2012-09-28,13.54,13.62,13.51,13.51,40800,3.15771789830693,3.17637502030579,3.15072147755736,3.15072147755736,174946.596811639,0.0,1.0
2012-10-01,13.62,13.69,13.53,13.57,47200,3.17637502030579,3.19270000205479,3.15538575805707,3.1647143190565,202389.200233073,0.0,1.0
2012-10-02,13.57,13.69,13.52,13.69,39300,3.1647143190565,3.19270000205479,3.15305361780721,3.19270000205479,168514.736634741,0.0,1.0
2012-10-03,13.54,13.58,13.5,13.5,40800,3.15771789830693,3.16704645930636,3.1483893373075,3.1483893373075,174946.596811639,0.0,1.0
2012-10-04,13.66,13.66,13.55,13.55,31300,3.18570358130522,3.18570358130522,3.16005003855679,3.16005003855679,134211.482357949,0.0,1.0
2012-10-05,13.71,13.76,13.64,13.73,19600,3.1973642825545,3.20902498380379,3.1810393008055,3.20202856305422,84042.9729781407,0.0,1.0
2012-10-08,13.7,13.71,13.63,13.69,30800,3.19503214230465,3.1973642825545,3.17870716055564,3.19270000205479,132067.528965649,0.0,1.0
2012-10-09,13.62,13.75,13.62,13.6896,25800,3.17637502030579,3.20669284355393,3.17637502030579,3.19260671644479,110627.995042654,0.0,1.0
2012-10-10,13.57,13.6301,13.54,13.6,22900,3.1647143190565,3.17873048195814,3.15771789830693,3.17171073980607,98193.0653673173,0.0,1.0
2012-10-11,13.63,13.76,13.58,13.76,22300,3.17870716055564,3.20902498380379,3.16704645930636,3.20902498380379,95620.321296558,0.0,1.0
2012-10-12,13.5699,13.69,13.55,13.6,42600,3.164690997654,3.19270000205479,3.16005003855679,3.17171073980607,182664.829023918,0.0,1.0
2012-10-15,13.66,13.69,13.5704,13.63,21600,3.18570358130522,3.19270000205479,3.16480760466649,3.17870716055564,92618.7865473385,0.0,1.0
2012-10-16,13.89,14.01,13.69,13.78,36400,3.23934280705194,3.26732849005023,3.19270000205479,3.21368926430351,156079.806959404,0.0,1.0
2012-10-17,13.52,13.67,13.51,13.6,22700,3.22301782530294,3.25877615916355,3.22063393637889,3.24208893669526,95222.5574399835,0.3,1.0
2012-10-18,13.48,13.63,13.13,13.44,23700,3.21348226960677,3.24924060346738,3.13004615726535,3.20394671391061,99417.3837589258,0.0,1.0
2012-10-19,13.32,13.47,13.3,13.47,12400,3.17534004682212,3.21109838068273,3.17057226897404,3.21109838068273,52015.846354881,0.0,1.0
2012-10-22,13.2432,13.35,13.21,13.28,25800,3.15703177988549,3.18249171359424,3.14911726865768,3.16580449112596,108226.519028704,0.0,1.0
2012-10-23,13.2133,13.24,13.11,13.16,40100,3.14990395200261,3.1562689354298,3.12527837941727,3.13719782403747,168212.535389575,0.0,1.0
2012-10-24,13.3,13.34,13.24,13.27,27000,3.17057226897404,3.1801078246702,3.1562689354298,3.16342060220192,113260.310611434,0.0,1.0
2012-10-25,13.3,13.42,13.2,13.42,22700,3.17057226897404,3.19917893606253,3.14673337973363,3.19917893606253,95222.5574399837,0.0,1.0
2012-10-26,13.29,13.36,13.24,13.25,10900,3.16818838005,3.18487560251829,3.1562689354298,3.15865282435384,45723.6068764679,0.0,1.0
2012-10-31,13.2997,13.47,13.19,13.31,50400,3.17050075230632,3.21109838068273,3.14434949080959,3.17295615789808,211419.246474677,0.0,1.0
2012-11-01,13.67,13.69,13.35,13.35,105800,3.25877615916355,3.26354393701163,3.18249171359424,3.18249171359424,443812.624544064,0.0,1.0
2012-11-02,13.71,13.7855,13.66,13.7,38700,3.26831171485971,3.28631007623621,3.2563922702395,3.26592782593567,162339.778543056,0.0,1.0
2012-11-05,13.64,13.7599,13.6201,13.71,18400,3.25162449239142,3.28020732059067,3.24688055343258,3.26831171485971,77184.8042685331,0.0,1.0
2012-11-06,13.68,13.696,13.63,13.63,13200,3.26116004808759,3.26497427036605,3.24924060346738,3.24924060346738,55371.7074100345,0.0,1.0
2012-11-07,13.4314,13.59,13.41,13.59,10100,3.20189656943594,3.23970504777122,3.19679504713849,3.23970504777122,42367.7458213143,0.0,1.0
2012-11-08,13.26,13.4,13.25,13.38,29100,3.16103671327788,3.19441115821445,3.15865282435384,3.18964338036637,122069.445881213,0.0,1.0
2012-11-09,13.19,13.2,13.17,13.2,6100,3.14434949080959,3.14673337973363,3.13958171296151,3.14673337973363,25588.4405455463,0.0,1.0
2012-11-12,13.13,13.33,13.12,13.33,13400,3.13004615726535,3.17772393574616,3.12766226834131,3.17772393574616,56210.672673823,0.0,1.0
2012-11-13,12.98,13.16,12.97,13.09,57700,3.09428782340474,3.13719782403747,3.0919039344807,3.12051060156919,242041.478602954,0.0,1.0
2012-11-14,12.69,13.0,12.661,13.0,36400,3.02515504460756,3.09905560125282,3.01824176672784,3.09905560125282,152691.678009489,0.0,1.0
2012-11-15,12.4,12.61,12.18,12.61,42400,2.95602226581038,3.00608393321524,2.90357670948149,3.00608393321524,177860.635923142,0.0,1.0
2012-11-16,12.56,12.59,12.34,12.4,53000,2.99416448859504,3.00131615536716,2.94171893226614,2.95602226581038,222325.794903926,0.0,1.0
2012-11-19,12.83,12.86,12.66,12.66,35600,3.05852948954413,3.06568115631625,3.01800337783544,3.01800337783544,149335.816954336,0.0,1.0
2012-11-20,12.86,12.89,12.79,12.79,27300,3.06568115631625,3.07283282308838,3.04899393384797,3.04899393384797,114518.758507117,0.0,1.0
2012-11-21,12.92,12.92,12.83,12.87,36100,3.0799844898605,3.0799844898605,3.05852948954413,3.06806504524029,151433.230113806,0.0,1.0
2012-11-23,13.07,13.07,12.91,12.94,8300,3.11574282372111,3.11574282372111,3.07760060093646,3.08475226770858,34817.0584472187,0.0,1.0
2012-11-26,12.9999,13.02,12.95,13.01,20400,3.09903176236358,3.1038233791009,3.08713615663262,3.10143949017686,85574.4569064171,0.0,1.0
2012-11-27,12.97,13.06,12.91,12.99,31600,3.0919039344807,3.11335893479707,3.07760060093646,3.09667171232878,132556.511678568,0.0,1.0
2012-11-28,13.01,13.04,12.88,12.88,13000,3.10143949017686,3.10859115694899,3.07044893416434,3.07044893416434,54532.7421462462,0.0,1.0
2012-11-29,13.073,13.09,13.01,13.02,48900,3.11645799039832,3.12051060156919,3.10143949017686,3.1038233791009,205127.006996264,0.0,1.0
2012-11-30,13.12,13.131,13.07,13.11,32800,3.12766226834131,3.13028454615776,3.11574282372111,3.12527837941727,137590.303261298,0.0,1.0
2012-12-03,13.07,13.14,13.0499,13.14,15000,3.11574282372111,3.13243004618939,3.11095120698379,3.13243004618939,62922.3947841301,0.0,1.0
2012-12-04,12.98,13.03,12.96,13.02,22000,3.09428782340474,3.10620726802494,3.08952004555666,3.1038233791009,92286.1790167243,0.0,1.0
2012-12-05,13.01,13.08,12.82,12.94,51300,3.10143949017686,3.11812671264515,3.05614560062009,3.08475226770858,215194.590161725,0.0,1.0
2012-12-06,13.06,13.06,12.94,12.94,24400,3.11335893479707,3.11335893479707,3.08475226770858,3.08475226770858,102353.762182185,0.0,1.0
2012-12-07,13.0861,13.09,13.03,13.05,35200,3.11958088488881,3.12051060156919,3.10620726802494,3.11097504587303,147657.886426759,0.0,1.0
2012-12-10,13.07,13.14,13.04,13.04,26400,3.11574282372111,3.13243004618939,3.10859115694899,3.10859115694899,110743.414820069,0.0,1.0
2012-12-11,13.1401,13.19,13.09,13.09,21300,3.13245388507863,3.14434949080959,3.12051060156919,3.12051060156919,89349.8005934649,0.0,1.0
2012-12-12,13.18,13.219,13.09,13.14,23300,3.14196560188555,3.15126276868931,3.12051060156919,3.13243004618939,97739.453231349,0.0,1.0
2012-12-13,13.19,13.29,13.18,13.21,45600,3.14434949080959,3.16818838005,3.14196560188555,3.14911726865768,191284.080143756,0.0,1.0
2012-12-14,13.21,13.26,13.14,13.16,39000,3.14911726865768,3.16103671327788,3.13243004618939,3.13719782403747,163598.226438738,0.0,1.0
2012-12-17,13.22,13.27,13.18,13.25,31700,3.15150115758172,3.16342060220192,3.14196560188555,3.15865282435384,132975.994310462,0.0,1.0
2012-12-18,13.35,13.36,13.23,13.23,45100,3.18249171359424,3.18487560251829,3.15388504650576,3.15388504650576,189186.666984285,0.0,1.0
2012-12-19,13.43,13.45,13.31,13.31,34000,3.20156282498657,3.20633060283465,3.17295615789808,3.17295615789808,142624.094844028,0.0,1.0
2012-12-20,13.49,13.5,13.34,13.42,35800,3.21586615853081,3.21825004745485,3.1801078246702,3.19917893606253,150174.782218124,0.0,1.0
2012-12-21,13.43,13.6,13.31,13.35,64200,3.20156282498657,3.24208893669526,3.17295615789808,3.18249171359424,269307.849676077,0.0,1.0
2012-12-24,13.5,13.5215,13.41,13.41,24700,3.21825004745485,3.22337540864154,3.19679504713849,3.19679504713849,103612.210077868,0.0,1.0
2012-12-26,13.43,13.51,13.41,13.5,22700,3.20156282498657,3.22063393637889,3.19679504713849,3.21825004745485,95222.5574399836,0.0,1.0
2012-12-27,13.48,13.49,13.33,13.43,27700,3.21348226960677,3.21586615853081,3.17772393574616,3.20156282498657,116196.689034694,0.0,1.0
2012-12-28,13.44,13.5301,13.36,13.38,59100,3.20394671391061,3.22542555311622,3.18487560251829,3.18964338036637,247914.235449473,0.0,1.0
2012-12-31,13.7,13.7,13.4,13.4,41000,3.26592782593567,3.26592782593567,3.19441115821445,3.19441115821445,171987.879076622,0.0,1.0
2013-01-02,13.68,13.93,13.68,13.77,63400,3.26116004808759,3.3207572711886,3.26116004808759,3.28261504840395,265951.988620923,0.0,1.0
2013-01-03,13.8,13.89,13.72,13.72,90100,3.28976671517607,3.31122171549244,3.27069560378375,3.27069560378375,377953.851336676,0.0,1.0
2013-01-04,13.96,13.97,13.72,13.72,45300,3.32790893796072,3.33029282688476,3.27069560378375,3.27069560378375,190025.632248073,0.0,1.0
2013-01-07,14.03,14.09,13.86,13.86,67600,3.34459616042901,3.35889949397325,3.30407004872032,3.30407004872032,283570.25916048,0.0,1.0
2013-01-08,14.11,14.11,13.97,13.99,33600,3.36366727182133,3.36366727182133,3.33029282688476,3.33506060473285,140946.164316452,0.0,1.0
2013-01-09,14.22,14.24,14.07,14.07,58800,3.38989004998578,3.39465782783386,3.35413171612517,3.35413171612517,246655.78755379,0.0,1.0
2013-01-10,14.33,14.33,14.16,14.24,64200,3.41611282815023,3.41611282815023,3.37558671644154,3.39465782783386,269307.849676077,0.0,1.0
2013-01-11,14.26,14.31,14.21,14.28,51300,3.39942560568194,3.41134505030215,3.38750616106174,3.40419338353002,215194.590161725,0.0,1.0
2013-01-14,14.22,14.31,14.16,14.23,42700,3.38989004998578,3.41134505030215,3.37558671644154,3.39227393890982,179119.083818824,0.0,1.0
2013-01-15,14.18,14.2,14.12,14.16,38600,3.38035449428962,3.3851222721377,3.36605116074537,3.37558671644154,161920.295911161,0.0,1.0
2013-01-16,14.05,14.05,13.78,13.81,73000,3.42088060599831,3.42088060599831,3.35514126339194,3.36244563479264,299820.460907517,0.3,1.0
2013-01-17,14.0601,14.1499,14.04,14.04,64300,3.42333974436988,3.44520416276267,3.41844581553141,3.41844581553141,264088.433374704,0.0,1.0
2013-01-18,14.06,14.0799,13.81,14.04,65400,3.42331539646521,3.42816062949435,3.36244563479264,3.41844581553141,268606.275936324,0.0,1.0
2013-01-22,14.09,14.14,14.01,14.01,33900,3.43061976786592,3.44279372020043,3.4111414441307,3.4111414441307,139231.693489929,0.0,1.0
2013-01-23,14.25,14.25,14.08,14.13,38500,3.46957641533636,3.46957641533636,3.42818497739902,3.44035892973353,158124.489656704,0.0,1.0
2013-01-24,14.2712,14.33,14.2,14.2,50800,3.4747381711262,3.48905473907158,3.45740246300185,3.45740246300185,208642.18375482,0.0,1.0
2013-01-25,14.32,14.35,14.3,14.31,19000,3.48661994860468,3.49392432000539,3.48175036767088,3.48418515813778,78035.462427984,0.0,1.0
2013-01-28,14.32,14.37,14.29,14.31,31200,3.48661994860468,3.49879390093919,3.47931557720397,3.48418515813778,128142.443565953,0.0,1.0
2013-01-29,14.35,14.396,14.27,14.31,21300,3.49392432000539,3.50512435615314,3.47444599627017,3.48418515813778,87481.8605113715,0.0,1.0
2013-01-30,14.37,14.39,14.15,14.33,13800,3.49879390093919,3.503663481873,3.44522851066734,3.48905473907158,56678.3885003253,0.0,1.0
2013-01-31,14.4,14.53,14.38,14.4,36300,3.5060982723399,3.53775054840964,3.5012286914061,3.5060982723399,149088.804533464,0.0,1.0
2013-02-01,14.59,14.59,14.46,14.46,32500,3.55235929121105,3.55235929121105,3.52070701514132,3.52070701514132,133481.712047867,0.0,1.0
2013-02-04,14.53,14.63,14.49,14.52,65900,3.53775054840964,3.56209845307867,3.52801138654203,3.53531575794274,270659.84073706,0.0,1.0
2013-02-05,14.7,14.79,14.54,14.54,41900,3.57914198634698,3.60105510054911,3.54018533887654,3.54018533887654,172088.730301712,0.0,1.0
2013-02-06,14.64,14.7,14.59,14.65,26200,3.56453324354557,3.57914198634698,3.55235929121105,3.56696803401247,107606.795558588,0.0,1.0
2013-02-07,14.693,14.74,14.6,14.65,26900,3.57743763302015,3.5888811482146,3.55479408167796,3.56696803401247,110481.786279619,0.0,1.0
2013-02-08,14.8,14.94,14.71,14.72,51900,3.60348989101601,3.63757695755265,3.58157677681389,3.58401156728079,213160.02631644,0.0,1.0
2013-02-11,14.83,14.92,14.79,14.8,24300,3.61079426241672,3.63270737661884,3.60105510054911,3.60348989101601,99803.24931579,0.0,1.0
2013-02-12,14.84,14.84,14.77,14.83,25500,3.61322905288362,3.61322905288362,3.5961855196153,3.61079426241672,104731.804837557,0.0,1.0
2013-02-13,14.81,14.8896,14.79,14.81,29400,3.60592468148291,3.62530561359946,3.60105510054911,3.60592468148291,120749.610283302,0.0,1.0
2013-02-14,14.78,14.88,14.74,14.74,38400,3.59862031008221,3.62296821475123,3.5888811482146,3.5888811482146,157713.776696557,0.0,1.0
2013-02-15,14.81,14.87,14.8,14.83,17600,3.60592468148291,3.62053342428433,3.60348989101601,3.61079426241672,72285.4809859221,0.0,1.0
2013-02-19,14.8564,14.9,14.81,14.81,14700,3.61722210924934,3.62783779568504,3.60592468148291,3.60592468148291,60374.8051416508,0.0,1.0
2013-02-20,14.75,14.86,14.75,14.84,40200,3.5913159386815,3.61809863381743,3.5913159386815,3.61322905288362,165106.609979208,0.0,1.0
2013-02-21,14.619,14.702,14.5,14.7,23300,3.55942018356507,3.57962894444037,3.53044617700893,3.57914198634698,95696.1197143172,0.0,1.0
2013-02-22,14.6399,14.67,14.54,14.67,42900,3.5645088956409,3.57183761494628,3.54018533887654,3.57183761494628,176195.859903185,0.0,1.0
2013-02-25,14.44,14.67,14.44,14.67,39100,3.51583743420751,3.57183761494628,3.51583743420751,3.57183761494628,160588.767417588,0.0,1.0
2013-02-26,14.5378,14.55,14.3945,14.47,27000,3.53964968497382,3.54262012934344,3.50475913758311,3.52314180560822,110892.499239767,0.0,1.0
2013-02-27,14.61,14.64,14.475,14.53,29300,3.55722887214486,3.56453324354557,3.52435920084167,3.53775054840964,120338.897323154,0.0,1.0
2013-02-28,14.71,14.72,14.6,14.6,48600,3.58157677681389,3.58401156728079,3.55479408167796,3.55479408167796,199606.49863158,0.0,1.0
2013-03-01,14.75,14.81,14.57,14.57,21700,3.5913159386815,3.60592468148291,3.54748971027725,3.54748971027725,89124.7123519606,0.0,1.0
2013-03-04,14.78,14.7801,14.7,14.71,14600,3.59862031008221,3.59864465798687,3.57914198634698,3.58157677681389,59964.0921815034,0.0,1.0
2013-03-05,14.92,14.95,14.83,14.83,35300,3.63270737661884,3.64001174801955,3.61079426241672,3.61079426241672,144981.674931991,0.0,1.0
2013-03-06,14.83,14.95,14.77,14.93,47800,3.61079426241672,3.64001174801955,3.5961855196153,3.63514216708575,196320.794950402,0.0,1.0
2013-03-07,14.86,14.93,14.8,14.85,28200,3.61809863381743,3.63514216708575,3.60348989101601,3.61566384335053,115821.054761534,0.0,1.0
2013-03-08,14.96,14.99,14.88,14.88,11100,3.64244653848646,3.64975090988716,3.62296821475123,3.62296821475123,45589.1385763485,0.0,1.0
2013-03-11,14.97,15.04,14.85,14.85,24500,3.64488132895336,3.66192486222168,3.61566384335053,3.61566384335053,100624.675236085,0.0,1.0
2013-03-12,14.95,15.028,14.92,14.97,29300,3.64001174801955,3.65900311366139,3.63270737661884,3.64488132895336,120338.897323154,0.0,1.0
2013-03-13,15.01,15.0699,14.87,14.87,27500,3.65462049082097,3.66920488571772,3.62053342428433,3.62053342428433,112946.064040503,0.0,1.0
2013-03-14,15.05,15.12,14.95,15.04,14600,3.66435965268858,3.6814031859569,3.64001174801955,3.66192486222168,59964.0921815035,0.0,1.0
2013-03-15,14.98,15.07,14.96,15.05,21500,3.64731611942026,3.66922923362239,3.64244653848646,3.66435965268858,88303.2864316661,0.0,1.0
2013-03-18,14.96,14.99,14.7999,14.85,40800,3.64244653848646,3.64975090988716,3.60346554311134,3.61566384335053,167570.887740092,0.0,1.0
2013-03-19,14.88,14.98,14.79,14.93,18700,3.62296821475123,3.64731611942026,3.60105510054911,3.63514216708575,76803.3235475422,0.0,1.0
2013-03-20,14.9841,15.01,14.92,14.94,25500,3.64831438351169,3.65462049082097,3.63270737661884,3.63757695755265,104731.804837557,0.0,1.0
2013-03-21,14.9137,15.02,14.88,15.0,22000,3.6311734586247,3.65705528128787,3.62296821475123,3.65218570035407,90356.8512324024,0.0,1.0
2013-03-22,15.01,15.03,14.79,14.79,23500,3.65462049082097,3.65949007175477,3.60105510054911,3.60105510054911,96517.5456346117,0.0,1.0
2013-03-25,14.9295,15.11,14.86,14.92,21900,3.6350204275624,3.67896839549,3.61809863381743,3.63270737661884,89946.1382722553,0.0,1.0
2013-03-26,15.03,15.07,14.83,14.83,30700,3.65949007175477,3.66922923362239,3.61079426241672,3.61079426241672,126088.878765216,0.0,1.0
2013-03-27,15.06,15.07,14.84,14.84,30900,3.66679444315548,3.66922923362239,3.61322905288362,3.61322905288362,126910.304685511,0.0,1.0
2013-03-28,15.07,15.08,14.93,15.06,61200,3.66922923362239,3.67166402408929,3.63514216708575,3.66679444315548,251356.331610137,0.0,1.0
2013-04-01,14.96,15.33,14.9,15.33,70300,3.64244653848646,3.73253378576186,3.62783779568504,3.73253378576186,288731.21098354,0.0,1.0
2013-04-02,14.95,15.04,14.86,14.97,74000,3.64001174801955,3.66192486222168,3.61809863381743,3.64488132895336,303927.59050899,0.0,1.0
2013-04-03,14.8,14.97,14.72,14.93,47800,3.60348989101601,3.64488132895336,3.58401156728079,3.63514216708575,196320.794950402,0.0,1.0
2013-04-04,14.87,14.87,14.74,14.74,21000,3.62053342428433,3.62053342428433,3.5888811482146,3.5888811482146,86249.7216309297,0.0,1.0
2013-04-05,14.88,14.88,14.63,14.63,37400,3.62296821475123,3.62296821475123,3.56209845307867,3.56209845307867,153606.647095084,0.0,1.0
2013-04-08,14.97,14.98,14.8,14.8,24500,3.64488132895336,3.64731611942026,3.60348989101601,3.60348989101601,100624.675236085,0.0,1.0
2013-04-09,15.04,15.05,14.9701,15.0,31900,3.66192486222168,3.66435965268858,3.64490567685803,3.65218570035407,131017.434286983,0.0,1.0
2013-04-10,15.02,15.02,14.71,14.8,58200,3.73009899529495,3.73009899529495,3.6531129308115,3.67546372372605,234354.101889158,0.3,1.0
2013-04-11,14.94,15.01,14.8966,15.01,46900,3.71023162381535,3.72761557386,3.69945357478767,3.72761557386,188852.360457071,0.0,1.0
2013-04-12,14.87,14.95,14.815,14.82,70300,3.6928476737707,3.7127150452503,3.67918885587848,3.68043056659595,283077.205546526,0.0,1.0
2013-04-15,14.63,14.83,14.594,14.8,56500,3.6332455593319,3.6829139880309,3.62430524216608,3.67546372372605,227508.707160437,0.0,1.0
2013-04-16,14.78,14.786,14.71,14.71,22900,3.67049688085615,3.67198693371712,3.6531129308115,3.6531129308115,92211.4936986551,0.0,1.0
2013-04-17,14.65,14.7199,14.61,14.71,20500,3.6382124022018,3.6555715180321,3.628278716462,3.6531129308115,82547.4070228135,0.0,1.0
2013-04-18,14.63,14.7,14.54,14.67,14900,3.6332455593319,3.65062950937655,3.61089476641735,3.6431792450717,59997.8714458498,0.0,1.0
2013-04-19,14.69,14.71,14.55,14.71,19700,3.6481460879416,3.6531129308115,3.6133781878523,3.6531129308115,79326.044797533,0.0,1.0
2013-04-22,14.76,14.77,14.66,14.72,16900,3.66553003798625,3.6680134594212,3.64069582363675,3.65559635224645,68051.2770090511,0.0,1.0
2013-04-23,14.8308,14.9,14.76,14.76,23900,3.6831126617457,3.70029793807555,3.66553003798625,3.66553003798625,96238.1964802556,0.0,1.0
2013-04-24,14.87,14.88,14.84,14.86,11100,3.6928476737707,3.69533109520565,3.68539740946585,3.69036425233575,44696.4008757673,0.0,1.0
2013-04-25,14.92,14.99,14.11,14.11,28400,3.70526478094545,3.7226487309901,3.5041076447145,3.5041076447145,114358.358997459,0.0,1.0
2013-04-26,14.8901,14.93,14.85,14.91,24800,3.69783935085495,3.7077482023804,3.6878808309008,3.7027813595105,99862.2289836963,0.0,1.0
2013-04-29,15.02,15.02,14.87,14.88,28500,3.73009899529495,3.73009899529495,3.6928476737707,3.69533109520565,114761.029275619,0.0,1.0
2013-04-30,15.03,15.06,14.96,15.06,27700,3.7325824167299,3.74003268103475,3.71519846668525,3.74003268103475,111539.667050338,0.0,1.0
2013-05-01,15.0,15.07,14.98,15.04,63300,3.72513215242505,3.7425161024697,3.72016530955515,3.73506583816485,254890.286075322,0.0,1.0
2013-05-02,15.1024,15.16,15.04,15.06,24400,3.75056238791894,3.76486689538425,3.73506583816485,3.74003268103475,98251.547871056,0.0,1.0
2013-05-03,15.37,15.42,15.21,15.23,44500,3.8170187455182,3.82943585269295,3.777284002559,3.7822508454289,179188.273781229,0.0,1.0
2013-05-06,15.33,15.37,15.24,15.35,40200,3.8070850597784,3.8170187455182,3.78473426686385,3.8120519026483,161873.451820347,0.0,1.0
2013-05-07,15.42,15.45,15.31,15.31,35000,3.82943585269295,3.8368861169978,3.8021182169085,3.8021182169085,140934.597356023,0.0,1.0
2013-05-08,15.46,15.47,15.42,15.42,23900,3.83936953843275,3.8418529598677,3.82943585269295,3.82943585269295,96238.1964802558,0.0,1.0
2013-05-09,15.42,15.52,15.38,15.42,26500,3.82943585269295,3.85427006704245,3.81950216695315,3.82943585269295,106707.623712418,0.0,1.0
2013-05-10,15.4599,15.52,15.43,15.46,12700,3.8393447042184,3.85427006704245,3.8319192741279,3.83936953843275,51139.1253263284,0.0,1.0
2013-05-13,15.59,15.59,15.4301,15.46,19100,3.8716540170871,3.8716540170871,3.83194410834225,3.83936953843275,76910.0231285726,0.0,1.0
2013-05-14,15.79,15.79,15.5501,15.57,12000,3.92132244578611,3.92132244578611,3.86174516556165,3.8666871742172,48320.4333792078,0.0,1.0
2013-05-15,15.74,15.84,15.62,15.79,67600,3.90890533861136,3.93373955296086,3.87910428139195,3.92132244578611,272205.108036204,0.0,1.0
2013-05-16,15.75,15.8,15.68,15.77,25500,3.91138876004631,3.92380586722106,3.89400481000165,3.91635560291621,102680.920930817,0.0,1.0
2013-05-17,15.904,16.1,15.82,15.88,31500,3.94963345014454,3.99830851026956,3.92877271009096,3.94367323870066,126841.137620421,0.0,1.0
2013-05-20,15.91,15.91,15.83,15.86,11900,3.95112350300551,3.95112350300551,3.93125613152591,3.93870639583076,47917.7631010478,0.0,1.0
2013-05-21,15.97,15.97,15.87,15.88,32100,3.96602403161521,3.96602403161521,3.94118981726571,3.94367323870066,129257.159289381,0.0,1.0
2013-05-22,15.7601,16.1,15.73,15.94,38100,3.9138970156956,3.99830851026956,3.90642191717641,3.95857376731036,153417.375978985,0.0,1.0
2013-05-23,15.61,15.62,15.46,15.6,39000,3.876620859957,3.87910428139195,3.83936953843275,3.87413743852205,157041.408482426,0.0,1.0
2013-05-24,15.5536,15.63,15.07,15.36,30800,3.86261436306389,3.88158770282691,3.7425161024697,3.81453532408325,124022.4456733,0.0,1.0
2013-05-28,15.62,15.79,15.62,15.66,34500,3.87910428139195,3.92132244578611,3.87910428139195,3.88903796713176,138921.245965223,0.0,1.0
2013-05-29,15.51,15.61,15.45,15.58,7500,3.8517866456075,3.876620859957,3.8368861169978,3.86917059565215,30200.270862005,0.0,1.0
2013-05-30,15.59,15.71,15.56,15.56,17200,3.8716540170871,3.90145507430651,3.86420375278225,3.86420375278225,69259.2878435314,0.0,1.0
2013-05-31,15.4,15.63,15.4,15.53,20800,3.82446900982305,3.88158770282691,3.82446900982305,3.8567534884774,83755.4178572938,0.0,1.0
2013-06-03,15.41,15.49,15.34,15.42,22300,3.826952431258,3.8468198027376,3.80956848121335,3.82943585269295,89795.4720296947,0.0,1.0
2013-06-04,15.33,15.46,15.3001,15.36,18100,3.8070850597784,3.83936953843275,3.7996596296879,3.81453532408325,72883.320346972,0.0,1.0
2013-06-05,15.12,15.28,15.04,15.28,24900,3.75493320964445,3.79466795260365,3.73506583816485,3.79466795260365,100264.899261856,0.0,1.0
2013-06-06,15.05,15.15,14.9401,15.1,29300,3.7375492595998,3.7623834739493,3.7102564580297,3.74996636677455,117982.391500899,0.0,1.0
2013-06-07,15.29,15.29,15.11,15.11,24200,3.7971513740386,3.7971513740386,3.7524497882095,3.7524497882095,97446.207314736,0.0,1.0
2013-06-10,15.3229,15.39,15.2344,15.29,17500,3.80532183055959,3.8219855883881,3.78334355086028,3.7971513740386,70467.2986780115,0.0,1.0
2013-06-11,15.23,15.37,15.15,15.15,17900,3.7822508454289,3.8170187455182,3.7623834739493,3.7623834739493,72077.9797906518,0.0,1.0
2013-06-12,15.1,15.35,15.05,15.31,25400,3.74996636677455,3.8120519026483,3.7375492595998,3.8021182169085,102278.250652657,0.0,1.0
2013-06-13,15.33,15.34,15.05,15.05,18400,3.8070850597784,3.80956848121335,3.7375492595998,3.7375492595998,74091.3311814522,0.0,1.0
2013-06-14,15.19,15.3,15.19,15.25,23700,3.7723171596891,3.79963479547355,3.7723171596891,3.7872176882988,95432.8559239356,0.0,1.0
2013-06-17,15.236,15.37,15.2,15.24,31300,3.78374089828987,3.8170187455182,3.77480058112405,3.78473426686385,126035.797064101,0.0,1.0
2013-06-18,15.32,15.36,15.28,15.28,11600,3.80460163834345,3.81453532408325,3.79466795260365,3.79466795260365,46709.7522665677,0.0,1.0
2013-06-19,15.21,15.37,15.21,15.28,13300,3.777284002559,3.8170187455182,3.777284002559,3.79466795260365,53555.1469952888,0.0,1.0
2013-06-20,14.95,15.14,14.92,14.97,22100,3.7127150452503,3.75990005251435,3.70526478094545,3.7176818881202,88990.1314733746,0.0,1.0
2013-06-21,14.99,15.05,14.84,15.04,35600,3.7226487309901,3.7375492595998,3.68539740946585,3.73506583816485,143350.619024983,0.0,1.0
2013-06-24,14.64,14.95,14.52,14.78,43800,3.63572898076685,3.7127150452503,3.60592792354745,3.67049688085615,176369.581834109,0.0,1.0
2013-06-25,14.77,14.84,14.61,14.75,24400,3.6680134594212,3.68539740946585,3.628278716462,3.6630466165513,98251.5478710561,0.0,1.0
2013-06-26,14.9,14.91,14.79,14.83,20100,3.70029793807555,3.7027813595105,3.6729803022911,3.6829139880309,80936.7259101732,0.0,1.0
2013-06-27,15.14,15.22,15.01,15.02,25700,3.75990005251435,3.77976742399395,3.72761557386,3.73009899529495,103486.261487137,0.0,1.0
2013-06-28,15.15,15.2,15.09,15.12,39100,3.7623834739493,3.77480058112405,3.7474829453396,3.75493320964445,157444.078760586,0.0,1.0
2013-07-01,15.27,15.36,15.19,15.19,44200,3.7921845311687,3.81453532408325,3.7723171596891,3.7723171596891,177980.262946749,0.0,1.0
2013-07-02,15.269,15.41,15.21,15.27,41300,3.79193618902521,3.826952431258,3.777284002559,3.7921845311687,166302.824880107,0.0,1.0
2013-07-03,15.17,15.21,14.88,14.99,109700,3.7673503168192,3.777284002559,3.69533109520565,3.7226487309901,441729.295141592,0.0,1.0
2013-07-05,15.29,15.31,15.27,15.29,11500,3.7971513740386,3.8021182169085,3.7921845311687,3.7971513740386,46307.0819884076,0.0,1.0
2013-07-08,15.43,15.47,15.35,15.38,16600,3.8319192741279,3.8418529598677,3.8120519026483,3.81950216695315,66843.266174571,0.0,1.0
2013-07-09,15.62,15.62,15.4101,15.45,33000,3.87910428139195,3.87910428139195,3.82697726547235,3.8368861169978,132881.191792822,0.0,1.0
2013-07-10,15.7,15.77,15.4201,15.61,63300,3.89897165287156,3.91635560291621,3.8294606869073,3.876620859957,254890.286075321,0.0,1.0
2013-07-11,15.91,15.92,15.65,15.74,30100,3.95112350300551,3.95360692444046,3.8865545456968,3.90890533861136,121203.75372618,0.0,1.0
2013-07-12,15.8118,15.95,15.8118,15.94,18100,3.9267363045143,3.96105718874531,3.9267363045143,3.95857376731036,72883.3203469718,0.0,1.0
2013-07-15,15.9049,15.97,15.78,15.8,30400,3.94985695807368,3.96602403161521,3.91883902435116,3.92380586722106,122411.76456066,0.0,1.0
2013-07-16,15.72,15.94,15.65,15.94,40700,3.90393849574146,3.95857376731036,3.8865545456968,3.95857376731036,163886.803211147,0.0,1.0
2013-07-17,15.55,15.6,15.49,15.49,52300,3.93622297439581,3.94887963990833,3.92103497578077,3.92103497578077,206610.500799902,0.3,1.0
2013-07-18,15.57,15.61,15.52,15.6,17200,3.94128564060082,3.95141097301084,3.92862897508829,3.94887963990833,67948.386496335,0.0,1.0
2013-07-19,15.51,15.79,15.51,15.55,12800,3.92609764198578,3.99697496885593,3.92609764198578,3.93622297439581,50566.2411135518,0.0,1.0
2013-07-22,15.52,15.83,15.43,15.51,32800,3.92862897508829,4.00710030126596,3.90584697716574,3.92609764198578,129575.992853476,0.0,1.0
2013-07-23,15.62,15.69,15.5418,15.69,32600,3.95394230611334,3.97166163783088,3.93414728125175,3.97166163783088,128785.895336077,0.0,1.0
2013-07-24,15.43,15.69,15.39,15.69,41200,3.90584697716574,3.97166163783088,3.89572164475572,3.97166163783088,162760.088584245,0.0,1.0
2013-07-25,15.47,15.51,15.28,15.47,39100,3.91597230957576,3.92609764198578,3.86787698062816,3.91597230957576,154464.064651553,0.0,1.0
2013-07-26,15.41,15.67,15.295,15.31,32100,3.90078431096073,3.96659897162587,3.87167398028192,3.87547097993568,126810.651542579,0.0,1.0
2013-07-29,15.42,15.59,15.35,15.45,20700,3.90331564406324,3.94634830680583,3.8855963123457,3.91090964337075,81775.0930508218,0.0,1.0
2013-07-30,15.32,15.4456,15.28,15.4,13400,3.87800231303818,3.90979585680565,3.86787698062816,3.89825297785823,52936.5336657495,0.0,1.0
2013-07-31,15.36,15.45,15.36,15.44,17900,3.8881276454482,3.91090964337075,3.8881276454482,3.90837831026825,70713.7278072325,0.0,1.0
2013-08-01,15.59,15.73,15.37,15.41,54500,3.94634830680583,3.9817869702409,3.89065897855071,3.90078431096073,215301.573491294,0.0,1.0
2013-08-02,15.63,15.79,15.53,15.53,32400,3.95647363921585,3.99697496885593,3.93116030819079,3.93116030819079,127995.797818678,0.0,1.0
2013-08-05,15.61,15.71,15.5639,15.57,13100,3.95141097301084,3.97672430403589,3.93974152740829,3.94128564060082,51751.3873896506,0.0,1.0
2013-08-06,15.5365,15.63,15.4704,15.63,5600,3.93280567470742,3.95647363921585,3.91607356289986,3.95647363921585,22122.7304871789,0.0,1.0
2013-08-07,15.62,15.62,15.3901,15.47,11800,3.95394230611334,3.95394230611334,3.89574695808675,3.91597230957576,46615.7535265555,0.0,1.0
2013-08-08,15.54,15.66,15.49,15.66,11200,3.9336916412933,3.96406763852336,3.92103497578077,3.96406763852336,44245.4609743578,0.0,1.0
2013-08-09,15.285,15.62,15.17,15.62,29600,3.86914264717941,3.95394230611334,3.8400323165006,3.95394230611334,116934.432575088,0.0,1.0
2013-08-12,15.3299,15.3942,15.2,15.29,13400,3.88050833280966,3.89678480465877,3.84762631580812,3.87040831373067,52936.5336657495,0.0,1.0
2013-08-13,15.15,15.35,15.05,15.35,27300,3.83496965029559,3.8855963123457,3.80965631927054,3.8855963123457,107848.311124997,0.0,1.0
2013-08-14,15.1377,15.2,15.03,15.2,5700,3.83185611057951,3.84762631580812,3.80459365306553,3.84762631580812,22517.7792458785,0.0,1.0
2013-08-15,14.77,15.27,14.55,14.97,73400,3.73877899240039,3.86534564752566,3.68308966414527,3.7894056544505,289965.788885523,0.0,1.0
2013-08-16,14.67,14.795,14.58,14.68,73500,3.71346566137534,3.74510732515665,3.69068366345279,3.71599699447784,290360.837644222,0.0,1.0
2013-08-19,14.44,14.83,14.43,14.72,88200,3.65524500001771,3.75396699101542,3.65271366691521,3.72612232688786,348433.005173068,0.0,1.0
2013-08-20,14.54,14.58,14.2,14.41,31000,3.68055833104277,3.69068366345279,3.59449300555758,3.6476510007102,122465.115196883,0.0,1.0
2013-08-21,14.5392,14.67,14.4,14.44,28700,3.68035582439457,3.71346566137534,3.64511966760769,3.65524500001771,113378.993746792,0.0,1.0
2013-08-22,14.66,14.76,14.54,14.59,14900,3.71093432827283,3.73624765929788,3.68055833104277,3.69321499655529,58862.2650462438,0.0,1.0
2013-08-23,14.81,14.81,14.62,14.62,7200,3.74890432481041,3.74890432481041,3.70080899586281,3.70080899586281,28443.5106263728,0.0,1.0
2013-08-26,14.72,14.84,14.66,14.76,20200,3.72612232688786,3.75649832411793,3.71093432827283,3.73624765929788,79799.8492573238,0.0,1.0
2013-08-27,14.49,14.63,14.4054,14.58,18700,3.66790166553024,3.70334032896531,3.64648658748304,3.69068366345279,73874.1178768294,0.0,1.0
2013-08-28,14.5384,14.6,14.36,14.54,15900,3.68015331774637,3.6957463296578,3.63499433519767,3.68055833104277,62812.7526332399,0.0,1.0
2013-08-29,14.522,14.67,14.34,14.54,22000,3.67600193145826,3.71346566137534,3.62993166899266,3.68055833104277,86910.7269139169,0.0,1.0
2013-08-30,14.51,14.62,14.42,14.58,21400,3.67296433173525,3.70080899586281,3.6501823338127,3.69068366345279,84540.4343617193,0.0,1.0
2013-09-03,14.63,14.69,14.52,14.64,9600,3.70334032896531,3.71852832758035,3.67549566483776,3.70587166206782,37924.6808351638,0.0,1.0
2013-09-04,14.67,14.78,14.47,14.64,18100,3.71346566137534,3.74131032550289,3.66283899932523,3.70587166206782,71503.8253246316,0.0,1.0
2013-09-05,14.73,14.96,14.69,14.74,11600,3.72865365999037,3.78687432134799,3.71852832758035,3.73118499309287,45825.6560091562,0.0,1.0
2013-09-06,14.79,14.87,14.737,14.84,26700,3.7438416586054,3.76409232342544,3.73042559316212,3.75649832411793,105478.018572799,0.0,1.0
2013-09-09,14.89,14.93,14.8,14.86,9800,3.76915498963045,3.77928032204047,3.74637299170791,3.76156099032294,38714.7783525631,0.0,1.0
2013-09-10,15.0,15.1345,14.96,14.98,11900,3.79699965375801,3.83104608398671,3.78687432134799,3.791936987553,47010.8022852551,0.0,1.0
2013-09-11,15.1447,15.1715,15.0,15.05,9400,3.83362804375126,3.84041201646598,3.79699965375801,3.80965631927054,37134.5833177646,0.0,1.0
2013-09-12,15.1,15.21,15.1,15.12,7800,3.82231298478307,3.85015764891062,3.82231298478307,3.82737565098808,30813.8031785705,0.0,1.0
2013-09-13,15.14,15.14,15.0,15.06,18200,3.83243831719309,3.83243831719309,3.79699965375801,3.81218765237304,71898.8740833313,0.0,1.0
2013-09-16,15.2599,15.31,15.24,15.28,10100,3.86278900109213,3.87547097993568,3.85775164821814,3.86787698062816,39899.9246286619,0.0,1.0
2013-09-17,15.2299,15.25,15.16,15.22,17700,3.85519500178461,3.86028298132065,3.8375009833981,3.85268898201313,69923.6302898332,0.0,1.0
2013-09-18,15.36,15.36,15.12,15.28,10900,3.8881276454482,3.8881276454482,3.82737565098808,3.86787698062816,43060.3146982589,0.0,1.0
2013-09-19,15.25,15.3869,15.23,15.35,25600,3.86028298132065,3.89493693149394,3.85522031511564,3.8855963123457,101132.482227103,0.0,1.0
2013-09-20,15.11,15.32,15.0,15.31,60600,3.82484431788557,3.87800231303818,3.79699965375801,3.87547097993568,239399.547771971,0.0,1.0
2013-09-23,15.12,15.22,15.12,15.15,14500,3.82737565098808,3.85268898201313,3.82737565098808,3.83496965029559,57282.0700114452,0.0,1.0
2013-09-24,15.19,15.2399,14.98,15.0,12500,3.84509498270561,3.85772633488712,3.791936987553,3.79699965375801,49381.0948374529,0.0,1.0
2013-09-25,15.08,15.26,15.08,15.19,22300,3.81725031857805,3.86281431442315,3.81725031857805,3.84509498270561,88095.873190016,0.0,1.0
2013-09-26,15.221,15.26,15.09,15.09,19900,3.85294211532338,3.86281431442315,3.81978165168056,3.81978165168056,78614.7029812249,0.0,1.0
2013-09-27,15.24,15.27,15.1305,15.19,20600,3.85775164821814,3.86534564752566,3.83003355074571,3.84509498270561,81380.0442921223,0.0,1.0
2013-09-30,15.25,15.25,15.07,15.11,11500,3.86028298132065,3.86028298132065,3.81471898547555,3.82484431788557,45430.6072504566,0.0,1.0
2013-10-01,15.3,15.34,15.07,15.23,21200,3.87293964683317,3.88306497924319,3.81471898547555,3.85522031511564,83750.3368443201,0.0,1.0
2013-10-02,15.24,15.27,15.1,15.27,12000,3.85775164821814,3.86534564752566,3.82231298478307,3.86534564752566,47405.8510439547,0.0,1.0
2013-10-03,15.14,15.29,15.08,15.25,20500,3.83243831719309,3.87040831373067,3.81725031857805,3.86028298132065,80984.9955334226,0.0,1.0
2013-10-04,15.22,15.33,15.15,15.15,19100,3.85268898201313,3.88053364614069,3.83496965029559,3.83496965029559,75454.3129116279,0.0,1.0
2013-10-07,15.13,15.18,15.0865,15.18,5800,3.82990698409058,3.84256364960311,3.81889568509468,3.84256364960311,22912.8280045781,0.0,1.0
2013-10-08,14.98,15.17,14.9401,15.17,20400,3.791936987553,3.8400323165006,3.781836968474,3.8400323165006,80589.9467747231,0.0,1.0
2013-10-09,14.86,15.07,14.79,15.07,25800,3.76156099032294,3.81471898547555,3.7438416586054,3.81471898547555,101922.579744503,0.0,1.0
2013-10-10,15.08,15.1,14.91,15.05,40900,3.81725031857805,3.82231298478307,3.77421765583546,3.80965631927054,161574.942308146,0.0,1.0
2013-10-11,15.04,15.09,14.92,15.08,43700,3.80712498616803,3.81978165168056,3.77674898893797,3.81725031857805,172636.307551735,0.0,1.0
2013-10-14,15.13,15.13,14.86,14.86,9700,3.82990698409058,3.82990698409058,3.76156099032294,3.76156099032294,38319.7295938634,0.0,1.0
2013-10-15,14.95,15.13,14.9,15.13,35400,3.78434298824549,3.82990698409058,3.77168632273296,3.82990698409058,139847.260579666,0.0,1.0
2013-10-16,15.09,15.0999,14.99,15.01,18700,3.81978165168056,3.82228767145204,3.79446832065551,3.79953098686052,73874.1178768294,0.0,1.0
2013-10-17,14.99,14.99,14.41,14.96,47400,3.87040831373067,3.87040831373067,3.72065268851627,3.86266233311613,183579.080656513,0.3,1.0
2013-10-18,15.0,15.05,14.95,14.95,16800,3.87299030726885,3.88590027495974,3.86008033957795,3.86008033957795,65066.0032706627,0.0,1.0
2013-10-21,15.05,15.07,14.94,14.94,27100,3.88590027495974,3.8910642620361,3.85749834603977,3.85749834603977,104957.660037795,0.0,1.0
2013-10-22,15.1212,15.2,15.03,15.12,27500,3.90428406895158,3.92463017803243,3.88073628788338,3.903974229727,106506.850591859,0.0,1.0
2013-10-23,15.03,15.13,15.0,15.13,15500,3.88073628788338,3.90655622326518,3.87299030726885,3.90655622326518,60031.1339699568,0.0,1.0
2013-10-24,15.03,15.12,15.01,15.02,13300,3.88073628788338,3.903974229727,3.87557230080703,3.8781542943452,51510.5859226081,0.0,1.0
2013-10-25,15.0,15.08,15.0,15.08,16200,3.87299030726885,3.89364625557428,3.87299030726885,3.89364625557428,62742.2174395676,0.0,1.0
2013-10-28,15.0204,15.08,14.97,15.08,12400,3.87825757408673,3.89364625557428,3.86524432665431,3.89364625557428,48024.9071759654,0.0,1.0
2013-10-29,15.05,15.09,14.99,14.99,11600,3.88590027495974,3.89622824911246,3.87040831373067,3.87040831373067,44926.5260678386,0.0,1.0
2013-10-30,15.05,15.06,15.01,15.02,29100,3.88590027495974,3.88848226849792,3.87557230080703,3.8781542943452,112703.612808112,0.0,1.0
2013-10-31,15.01,15.06,14.98,15.02,40400,3.87557230080703,3.88848226849792,3.86782632019249,3.8781542943452,156468.245960403,0.0,1.0
2013-11-01,15.13,15.14,15.01,15.05,64600,3.90655622326518,3.90913821680336,3.87557230080703,3.88590027495974,250194.274481239,0.0,1.0
2013-11-04,15.21,15.22,15.12,15.12,10300,3.92721217157061,3.92979416510879,3.903974229727,3.903974229727,39891.6567671325,0.0,1.0
2013-11-05,15.14,15.2,15.08,15.19,23500,3.90913821680336,3.92463017803243,3.89364625557428,3.92204818449425,91014.9450512246,0.0,1.0
2013-11-06,15.0593,15.1,15.02,15.1,42500,3.88830152895025,3.89881024265064,3.8781542943452,3.89881024265064,164601.496369236,0.0,1.0
2013-11-07,15.01,15.15,15.0,15.15,21800,3.87557230080703,3.91172021034153,3.87299030726885,3.91172021034153,84430.8851964552,0.0,1.0
2013-11-08,15.0101,15.13,14.93,15.0,30600,3.87559812074241,3.90655622326518,3.85491635250159,3.87299030726885,118513.07738585,0.0,1.0
2013-11-11,15.01,15.03,14.95,14.98,21100,3.87557230080703,3.88073628788338,3.86008033957795,3.86782632019249,81719.8017268442,0.0,1.0
2013-11-12,14.91,15.03,14.9,14.94,31000,3.84975236542523,3.88073628788338,3.84717037188705,3.85749834603977,120062.267939914,0.0,1.0
2013-11-13,14.88,14.92,14.66,14.9,25600,3.8420063848107,3.85233435896341,3.78520252697075,3.84717037188705,99148.1954600575,0.0,1.0
2013-11-14,14.97,15.02,14.86,14.88,15900,3.86524432665431,3.8781542943452,3.83684239773434,3.8420063848107,61580.3245240201,0.0,1.0
2013-11-15,15.06,15.07,14.91,15.0,27500,3.88848226849792,3.8910642620361,3.84975236542523,3.87299030726885,106506.850591859,0.0,1.0
2013-11-18,15.0,15.13,14.99,15.03,28500,3.87299030726885,3.90655622326518,3.87040831373067,3.88073628788338,110379.826977017,0.0,1.0
2013-11-19,14.96,14.98,14.91,14.96,27400,3.86266233311613,3.86782632019249,3.84975236542523,3.86266233311613,106119.552953343,0.0,1.0
2013-11-20,14.88,15.0,14.83,15.0,21500,3.8420063848107,3.87299030726885,3.8290964171198,3.87299030726885,83268.9922809076,0.0,1.0
2013-11-21,14.96,14.99,14.86,14.86,32800,3.86266233311613,3.87040831373067,3.83684239773434,3.83684239773434,127033.625433199,0.0,1.0
2013-11-22,14.9801,15.04,14.86,14.95,25200,3.86785214012787,3.88331828142156,3.83684239773434,3.86008033957795,97599.0049059942,0.0,1.0
2013-11-25,15.0,15.1,14.96,15.02,45700,3.87299030726885,3.89881024265064,3.86266233311613,3.8781542943452,176995.020801743,0.0,1.0
2013-11-26,15.02,15.05,14.91,14.95,44600,3.8781542943452,3.88590027495974,3.84975236542523,3.86008033957795,172734.746778069,0.0,1.0
2013-11-27,15.11,15.13,15.01,15.06,27300,3.90139223618882,3.90655622326518,3.87557230080703,3.88848226849792,105732.255314827,0.0,1.0
2013-11-29,15.149,15.16,15.02,15.07,14100,3.91146201098772,3.91430220387971,3.8781542943452,3.8910642620361,54608.9670307348,0.0,1.0
2013-12-02,15.08,15.18,15.05,15.18,33100,3.89364625557428,3.91946619095607,3.88590027495974,3.91946619095607,128195.518348746,0.0,1.0
2013-12-03,15.06,15.13,14.99,15.05,69300,3.88848226849792,3.90655622326518,3.87040831373067,3.88590027495974,268397.263491484,0.0,1.0
2013-12-04,15.04,15.0899,14.96,14.98,34100,3.88331828142156,3.89620242917708,3.86266233311613,3.86782632019249,132068.494733905,0.0,1.0
2013-12-05,14.9591,15.02,14.92,15.02,36300,3.86242995369769,3.8781542943452,3.85233435896341,3.8781542943452,140589.042781254,0.0,1.0
2013-12-06,15.08,15.1,14.97,14.97,28000,3.89364625557428,3.89881024265064,3.86524432665431,3.86524432665431,108443.338784438,0.0,1.0
2013-12-09,15.1,15.22,14.96,14.96,35300,3.89881024265064,3.92979416510879,3.86266233311613,3.86266233311613,136716.066396095,0.0,1.0
2013-12-10,15.05,15.1289,14.98,15.05,16100,3.88590027495974,3.90627220397598,3.86782632019249,3.88590027495974,62354.9198010519,0.0,1.0
2013-12-11,14.9,15.03,14.89,15.0,16800,3.84717037188705,3.88073628788338,3.84458837834887,3.87299030726885,65066.0032706629,0.0,1.0
2013-12-12,14.8596,14.98,14.81,14.98,35200,3.83673911799281,3.86782632019249,3.82393243004344,3.86782632019249,136328.768757579,0.0,1.0
2013-12-13,14.83,14.9099,14.8,14.84,17800,3.8290964171198,3.84972654548985,3.82135043650526,3.83167841065798,68938.9796558213,0.0,1.0
2013-12-16,14.9001,15.0,14.8,14.8,45400,3.84719619182244,3.87299030726885,3.82135043650526,3.82135043650526,175833.127886196,0.0,1.0
2013-12-17,14.86,14.88,14.8,14.86,19500,3.83684239773434,3.8420063848107,3.82135043650526,3.83684239773434,75523.0395105907,0.0,1.0
2013-12-18,15.06,15.2,14.85,15.0,42200,3.88848226849792,3.92463017803243,3.83426040419616,3.87299030726885,163439.603453689,0.0,1.0
2013-12-19,15.12,15.135,14.9,14.94,41600,3.903974229727,3.90784722003427,3.84717037188705,3.85749834603977,161115.817622593,0.0,1.0
2013-12-20,15.1,15.257,15.06,15.2,76700,3.89881024265064,3.93934754120005,3.88848226849792,3.92463017803243,297057.288741657,0.0,1.0
2013-12-23,15.27,15.35,15.19,15.21,71000,3.94270413279969,3.96336008110512,3.92204818449425,3.92721217157061,274981.323346253,0.0,1.0
2013-12-24,15.3001,15.3699,15.2,15.2,31300,3.95047593334961,3.9684982482461,3.92463017803243,3.92463017803243,121224.160855461,0.0,1.0
2013-12-26,15.46,15.49,15.3201,15.39,35300,3.99176201002509,3.99950799063963,3.95563992042596,3.97368805525784,136716.066396095,0.0,1.0
2013-12-27,15.48,15.49,15.38,15.48,25000,3.99692599710145,3.99950799063963,3.97110606171966,3.99692599710145,96824.4096289625,0.0,1.0
2013-12-30,15.3296,15.4516,15.32,15.43,40900,3.95809281428723,3.98959313545302,3.95561410049058,3.98401602941055,158404.734152983,0.0,1.0
2013-12-31,15.38,15.43,15.25,15.4,41000,3.97110606171966,3.98401602941055,3.93754014572333,3.97627004879602,158792.031791498,0.0,1.0
2014-01-02,15.29,15.49,15.23,15.47,41800,3.94786811987604,3.99950799063963,3.93237615864697,3.99434400356327,161890.412899625,0.0,1.0
2014-01-03,15.34,15.38,15.27,15.27,21700,3.96077808756694,3.97110606171966,3.94270413279969,3.94270413279969,84043.5875579394,0.0,1.0
2014-01-06,15.39,15.49,15.31,15.48,49100,3.97368805525784,3.99950799063963,3.9530321069524,3.99692599710145,190163.140511282,0.0,1.0
2014-01-07,15.29,15.32,15.05,15.32,51900,4.02532792602142,4.03322588794298,3.96214423064895,4.03322588794298,197139.466543869,0.3,1.0
2014-01-08,15.3471,15.42,15.2294,15.39,60500,4.04036038021212,4.05955242768151,4.00937404293987,4.05165446575995,229806.121886398,0.0,1.0
2014-01-09,15.4083,15.45,15.3012,15.45,16600,4.0564722225321,4.06745038960307,4.02827649847214,4.06745038960307,63054.2417076729,0.0,1.0
2014-01-10,15.5204,15.5204,15.4,15.47,22700,4.085984273579,4.085984273579,4.05428711973381,4.07271569755078,86224.7763110947,0.0,1.0
2014-01-13,15.32,15.67,15.32,15.67,26000,4.03322588794298,4.12536877702784,4.03322588794298,4.12536877702784,98759.6556867165,0.0,1.0
2014-01-14,15.35,15.46,15.22,15.42,38100,4.04112384986454,4.07008304357692,4.00689934820445,4.05955242768151,144720.880063996,0.0,1.0
2014-01-15,15.2648,15.38,15.23,15.28,33500,4.04633650473277,4.07687329298713,4.0371118499476,4.05036566429411,126378.713041261,0.105,1.0
2014-01-16,15.42,15.4699,15.18,15.3,56600,4.08747634446434,4.10070365118216,4.02385803560108,4.05566719003271,213523.437556279,0.0,1.0
2014-01-17,15.35,15.47,15.31,15.47,26300,4.06892100437923,4.10073015881085,4.05831795290202,4.10073015881085,99216.7209846313,0.0,1.0
2014-01-21,15.37,15.48,15.31,15.37,31700,4.07422253011783,4.10338092168016,4.05831795290202,4.07422253011783,119588.215027103,0.0,1.0
2014-01-22,15.36,15.39,15.25,15.31,22800,4.07157176724853,4.07952405585644,4.0424133756862,4.05831795290202,86012.9748459922,0.0,1.0
2014-01-23,15.31,15.43,15.288,15.33,21100,4.05831795290202,4.09012710733364,4.05248627458955,4.06361947864062,79599.7267215103,0.0,1.0
2014-01-24,15.19,15.25,15.14,15.23,41000,4.02650879847039,4.0424133756862,4.01325498412387,4.0371118499476,154672.454766916,0.0,1.0
2014-01-27,15.13,15.24,15.021,15.24,111900,4.01060422125457,4.0397626128169,3.98171090597918,4.0397626128169,422142.626546778,0.0,1.0
2014-01-28,15.1,15.1665,15.069,15.1,30000,4.00265193264666,4.02027950572753,3.99443456775183,4.00265193264666,113174.966902622,0.0,1.0
2014-01-29,14.97,15.06,14.87,14.96,16800,3.96819201534573,3.99204888116946,3.94168438665271,3.96554125247643,63377.9814654681,0.0,1.0
2014-01-30,15.19,15.19,15.0,15.0,53700,4.02650879847039,4.02650879847039,3.97614430395364,3.97614430395364,202583.190755692,0.0,1.0
2014-01-31,15.02,15.15,14.98,15.15,16300,3.98144582969225,4.01590574699318,3.97084277821504,4.01590574699318,61491.7320170909,0.0,1.0
2014-02-03,14.84,15.01,14.83,14.99,32200,3.9337320980448,3.97879506682294,3.9310813351755,3.97349354108434,121474.46447548,0.0,1.0
2014-02-04,14.93,15.07,14.93,15.04,14200,3.95758896386852,3.99469964403876,3.95758896386852,3.98674735543085,53569.4843339075,0.0,1.0
2014-02-05,14.9,15.0204,14.87,14.91,15500,3.94963667526062,3.98155186020702,3.94168438665271,3.95228743812992,58473.7328996877,0.0,1.0
2014-02-06,15.0299,15.08,14.93,15.04,4200,3.98407008493285,3.99735040690806,3.95758896386852,3.98674735543085,15844.495366367,0.0,1.0
2014-02-07,15.15,15.1604,15.02,15.1,12200,4.01590574699318,4.01866254037725,3.98144582969225,4.00265193264666,46024.4865403993,0.0,1.0
2014-02-10,15.13,15.26,15.11,15.26,12100,4.01060422125457,4.0450641385555,4.00530269551597,4.0450641385555,45647.236650724,0.0,1.0
2014-02-11,15.278,15.29,15.1301,15.29,19500,4.04983551172025,4.05301642716341,4.01063072888327,4.05301642716341,73563.7284867039,0.0,1.0
2014-02-12,15.3,15.36,15.12,15.13,28600,4.08350020016039,4.09951392643553,4.03545902133497,4.03812797571416,107158.069928052,0.105,1.0
2014-02-13,15.37,15.38,15.2,15.2,13200,4.10218288081472,4.10485183519391,4.05681065636849,4.05681065636849,49457.5707360238,0.0,1.0
2014-02-14,15.4,15.4,15.23,15.38,10400,4.11018974395229,4.11018974395229,4.06481751950606,4.10485183519391,38966.5708829279,0.0,1.0
2014-02-18,15.39,15.41,15.32,15.38,11400,4.1075207895731,4.11285869833148,4.08883810891877,4.10485183519391,42713.3565447478,0.0,1.0
2014-02-19,15.18,15.3568,15.15,15.35,39900,4.05147274761011,4.09865986103419,4.04346588447254,4.09684497205634,149496.747906618,0.0,1.0
2014-02-20,15.27,15.3599,15.15,15.15,21900,4.07549333702282,4.09948723689174,4.04346588447254,4.04346588447254,82054.6059938577,0.0,1.0
2014-02-21,15.3,15.31,15.27,15.29,16500,4.08350020016039,4.08616915453958,4.07549333702282,4.0808312457812,61821.9634200298,0.0,1.0
2014-02-24,15.45,15.45,15.3,15.36,30400,4.12353451584824,4.12353451584824,4.08350020016039,4.09951392643553,113902.284119328,0.0,1.0
2014-02-25,15.4514,15.54,15.4321,15.53,14600,4.12390816946132,4.14755510526094,4.11875708750949,4.14488615088175,54703.0706625719,0.0,1.0
2014-02-26,15.55,15.55,15.36,15.36,20100,4.15022405964013,4.15022405964013,4.09951392643553,4.09951392643553,75310.3918025819,0.0,1.0
2014-02-27,15.6,15.6199,15.5499,15.55,16200,4.16356883153608,4.16888005075067,4.15019737009634,4.15022405964013,60697.9277214839,0.0,1.0
2014-02-28,15.65,15.7,15.5554,15.67,11500,4.17691360343203,4.19025837532798,4.1516652950049,4.18225151219041,43088.0351109299,0.0,1.0
2014-03-03,15.67,15.73,15.458,15.73,31600,4.18225151219041,4.19826523846555,4.12566967935159,4.19826523846555,118398.426913512,0.0,1.0
2014-03-04,15.76,15.81,15.55,15.81,9400,4.20627210160312,4.21961687349907,4.15022405964013,4.21961687349907,35219.7852211079,0.0,1.0
2014-03-05,15.74,15.85,15.7,15.73,15400,4.20093419284474,4.23029269101583,4.19025837532798,4.19826523846555,57700.4991920278,0.0,1.0
2014-03-06,15.89,15.914,15.8,15.85,29900,4.24096850853259,4.24737399904264,4.21694791911988,4.23029269101583,112028.891288418,0.0,1.0
2014-03-07,15.8305,15.91,15.77,15.91,12200,4.22508822997641,4.24630641729097,4.20894105598231,4.24630641729097,45710.7850742038,0.0,1.0
2014-03-10,15.7,15.85,15.65,15.85,11400,4.19025837532798,4.23029269101583,4.17691360343203,4.23029269101583,42713.3565447479,0.0,1.0
2014-03-11,15.681,15.78,15.66,15.67,33100,4.18518736200752,4.2116100103615,4.17958255781122,4.18225151219041,124018.605406242,0.0,1.0
2014-03-12,15.7162,15.74,15.63,15.68,12200,4.19458208142227,4.20093419284474,4.17157569467365,4.1849204665696,45710.7850742038,0.0,1.0
2014-03-13,15.7,15.86,15.68,15.86,13200,4.19025837532798,4.23296164539502,4.1849204665696,4.23296164539502,49457.5707360239,0.0,1.0
2014-03-14,15.48,15.69,15.48,15.69,20900,4.1595653999673,4.21599361275755,4.1595653999673,4.21599361275755,77780.2411767689,0.105,1.0
2014-03-17,15.5683,15.62,15.41,15.56,64600,4.18329211991672,4.19718420849413,4.14075599570388,4.18106186198263,240411.654546377,0.0,1.0
2014-03-18,15.6,15.68,15.55,15.68,23500,4.1918100929903,4.21330655500564,4.17837480423072,4.21330655500564,87456.2520408647,0.0,1.0
2014-03-19,15.6,15.74,15.5007,15.7,9700,4.1918100929903,4.22942890151714,4.16512760951377,4.21868067050947,36098.9636083569,0.0,1.0
2014-03-20,15.57,15.62,15.52,15.62,17500,4.18374891973455,4.19718420849413,4.17031363097497,4.19718420849413,65126.9962006439,0.0,1.0
2014-03-21,15.66,15.67,15.57,15.57,8000,4.2079324395018,4.21061949725372,4.18374891973455,4.18374891973455,29772.3411202944,0.0,1.0
2014-03-24,15.47,15.65,15.46,15.62,14600,4.15687834221538,4.20524538174988,4.15419128446346,4.19718420849413,54334.5225445372,0.0,1.0
2014-03-25,15.53,15.54,15.46,15.49,11200,4.17300068872688,4.1756877464788,4.15419128446346,4.16225245771922,41681.2775684121,0.0,1.0
2014-03-26,15.46,15.59,15.46,15.52,18500,4.15419128446346,4.18912303523838,4.15419128446346,4.17031363097497,68848.5388406808,0.0,1.0
2014-03-27,15.27,15.53,15.23,15.53,22300,4.10313718717704,4.17300068872688,4.09238895616938,4.17300068872688,82990.4008728206,0.0,1.0
2014-03-28,15.15,15.47,15.122,15.35,63900,4.07089249415404,4.15687834221538,4.06336873244867,4.12463364919238,237806.574698351,0.0,1.0
2014-03-31,15.18,15.228,15.142,15.18,90500,4.07895366740979,4.09185154461899,4.06874284795251,4.07895366740979,336799.60892333,0.0,1.0
2014-04-01,15.35,15.35,15.16,15.16,36700,4.12463364919238,4.12463364919238,4.07357955190596,4.07357955190596,136580.61488935,0.0,1.0
2014-04-02,15.3398,15.41,15.32,15.35,14700,4.12189285028542,4.14075599570388,4.11657247593663,4.12463364919238,54706.6768085409,0.0,1.0
2014-04-03,15.35,15.42,15.25,15.42,10800,4.12463364919238,4.1434430534558,4.09776307167321,4.1434430534558,40192.6605123974,0.0,1.0
2014-04-04,15.21,15.45,15.15,15.45,17200,4.08701484066554,4.15150422671155,4.07089249415404,4.15150422671155,64010.5334086329,0.0,1.0
2014-04-07,15.0302,15.15,15.0108,15.15,14000,4.03870154228608,4.07089249415404,4.03348865024736,4.07089249415404,52101.5969605151,0.0,1.0
2014-04-08,14.93,15.01,14.84,15.01,36500,4.01177722361187,4.03327368562721,3.98759370384462,4.03327368562721,135836.306361343,0.0,1.0
2014-04-09,14.9764,15.02,14.85,15.02,30800,4.02424517158077,4.03596074337912,3.99028076159654,4.03596074337912,114623.513313133,0.0,1.0
2014-04-10,14.91,15.0,14.89,14.95,39200,4.00640310810804,4.03058662787529,4.0010289926042,4.0171513391157,145884.471489442,0.0,1.0
2014-04-11,14.79,14.91,14.79,14.91,9100,3.97415841508503,4.00640310810804,3.97415841508503,4.00640310810804,33866.0380243349,0.0,1.0
2014-04-14,14.79,14.91,14.73,14.91,20400,3.97415841508503,4.00640310810804,3.95803606857353,4.00640310810804,75919.4698567507,0.0,1.0
2014-04-15,14.72,14.83,14.6279,14.76,36300,3.98356311721674,4.01333159159812,3.9586387854847,3.99438801699179,134135.191103319,0.105,1.0
2014-04-16,14.8225,14.93,14.72,14.72,13400,4.0113019228903,4.04039384103573,3.98356311721674,3.98356311721674,49515.4699940625,0.0,1.0
2014-04-17,14.95,14.95,14.73,14.73,27800,4.04580629092326,4.04580629092326,3.98626934216051,3.98626934216051,102726.12431604,0.0,1.0
2014-04-21,14.93,14.946,14.81,14.81,16500,4.04039384103573,4.04472380094575,4.0079191417106,4.0079191417106,60970.5414105995,0.0,1.0
2014-04-22,15.07,15.08,14.87,15.02,123900,4.07828099024839,4.08098721519215,4.02415649137316,4.06474986552958,457833.338228683,0.0,1.0
2014-04-23,15.07,15.0996,14.99,15.07,17000,4.07828099024839,4.08629141608193,4.0566311906983,4.07828099024839,62818.133574557,0.0,1.0
2014-04-24,15.03,15.06,15.0,15.01,14600,4.06745609047335,4.07557476530463,4.05933741564206,4.06204364058582,53949.6911875607,0.0,1.0
2014-04-25,15.05,15.08,14.94,15.08,35700,4.07286854036087,4.08098721519215,4.04310006597949,4.08098721519215,131918.08050657,0.0,1.0
2014-04-28,15.026,15.1295,14.94,15.01,19600,4.06637360049584,4.09438302866377,4.04310006597949,4.06204364058582,72425.6128271363,0.0,1.0
2014-04-29,15.11,15.14,15.01,15.01,15100,4.08910589002344,4.09722456485472,4.06204364058582,4.06204364058582,55797.2833515182,0.0,1.0
2014-04-30,15.2,16.44,15.08,15.17,20700,4.11346191451729,4.4490338075437,4.08098721519215,4.10534323968601,76490.3155878429,0.0,1.0
2014-05-01,15.318,15.36,15.1,15.14,23600,4.14539536885367,4.15676151361747,4.08639966507968,4.09722456485472,87206.3501387968,0.0,1.0
2014-05-02,15.29,15.35,15.28,15.35,12100,4.13781793901114,4.15405528867371,4.13511171406738,4.15405528867371,44711.7303677729,0.0,1.0
2014-05-05,15.41,15.41,15.27,15.33,3300,4.17029263833628,4.17029263833628,4.13240548912362,4.14864283878619,12194.1082821199,0.0,1.0
2014-05-06,15.34,15.4,15.3,15.4,14300,4.15134906372995,4.16758641339252,4.1405241639549,4.16758641339252,52841.1358891862,0.0,1.0
2014-05-07,15.36,15.4,15.31,15.4,8600,4.15676151361747,4.16758641339252,4.14323038889867,4.16758641339252,31778.58522007,0.0,1.0
2014-05-08,15.2001,15.37,15.18,15.29,28900,4.11348897676673,4.15946773856123,4.10804946462977,4.13781793901114,106790.827076747,0.0,1.0
2014-05-09,15.0598,15.24,15.02,15.24,28400,4.07552064080576,4.12428681429234,4.06474986552958,4.12428681429234,104943.234912789,0.0,1.0
2014-05-12,15.1,15.17,15.08,15.17,14600,4.08639966507968,4.10534323968601,4.08098721519215,4.10534323968601,53949.6911875606,0.0,1.0
2014-05-13,15.17,15.18,15.1,15.15,22700,4.10534323968601,4.10804946462977,4.08639966507968,4.09993078979848,83880.6842436731,0.0,1.0
2014-05-14,15.12,15.2,15.0801,15.14,23000,4.12022747687669,4.14202762225699,4.10935465436827,4.12567751322177,84403.1068555509,0.105,1.0
2014-05-15,14.98,15.07,14.95,15.07,20200,4.08207722246117,4.10660238601401,4.07390216794356,4.10660238601401,74127.946020962,0.0,1.0
2014-05-16,15.05,15.06,14.95,14.95,9700,4.10115234966893,4.10387736784147,4.07390216794356,4.07390216794356,35596.092891254,0.0,1.0
2014-05-19,14.94,15.06,14.9,15.06,16200,4.07117714977102,4.10387736784147,4.06027707708087,4.10387736784147,59449.1448286923,0.0,1.0
2014-05-20,14.95,14.98,14.88,14.9,6000,4.07390216794356,4.08207722246117,4.05482704073579,4.06027707708087,22018.2017884045,0.0,1.0
2014-05-21,15.0,15.0399,14.8717,14.95,10600,4.08752725880624,4.09840008131467,4.05256527565259,4.07390216794356,38898.8231595147,0.0,1.0
2014-05-22,15.03,15.05,14.93,15.04,34600,4.09570231332386,4.10115234966893,4.06845213159848,4.09842733149639,126971.630313133,0.0,1.0
2014-05-23,15.117,15.1599,15.01,15.07,13000,4.11940997142493,4.13110029938512,4.09025227697878,4.10660238601401,47706.1038748766,0.0,1.0
2014-05-27,15.17,15.2,15.06,15.06,41700,4.13385256773938,4.14202762225699,4.10387736784147,4.10387736784147,153026.502429412,0.0,1.0
2014-05-28,15.17,15.2,15.11,15.19,15600,4.13385256773938,4.14202762225699,4.11750245870416,4.13930260408446,57247.3246498519,0.0,1.0
2014-05-29,15.23,15.32,15.16,15.2,21700,4.15020267677461,4.17472784032744,4.13112754956684,4.14202762225699,79632.4964680631,0.0,1.0
2014-05-30,15.31,15.35,15.17,15.24,27300,4.17200282215491,4.18290289484506,4.13385256773938,4.15292769494714,100182.818137241,0.0,1.0
2014-06-02,15.38,15.4,15.23,15.28,28300,4.19107794936267,4.19652798570774,4.15020267677461,4.16382776763729,103852.518435308,0.0,1.0
2014-06-03,15.33,15.38,15.27,15.38,17600,4.17745285849998,4.19107794936267,4.16110274946475,4.19107794936267,64586.7252459867,0.0,1.0
2014-06-04,15.36,15.45,15.26,15.26,24700,4.18562791301759,4.21015307657043,4.15837773129222,4.15837773129222,90641.5973622655,0.0,1.0
2014-06-05,15.4,15.4383,15.31,15.31,17400,4.19652798570774,4.20696480530856,4.17200282215491,4.17200282215491,63852.7851863733,0.0,1.0
2014-06-06,15.43,15.48,15.35,15.45,18200,4.20470304022535,4.21832813108804,4.18290289484506,4.21015307657043,66788.5454248273,0.0,1.0
2014-06-09,15.43,15.47,15.36,15.39,19700,4.20470304022535,4.21560311291551,4.18562791301759,4.19380296753521,72293.0958719284,0.0,1.0
2014-06-10,15.44,15.4696,15.31,15.43,34200,4.20742805839789,4.2154941121886,4.17200282215491,4.20470304022535,125503.750193906,0.0,1.0
2014-06-11,15.34,15.48,15.3,15.48,33300,4.18017787667252,4.21832813108804,4.16927780398237,4.21832813108804,122201.019925645,0.0,1.0
2014-06-12,15.428,15.47,15.385,15.4,9200,4.20415803659085,4.21560311291551,4.19244045844894,4.19652798570774,33761.2427422203,0.0,1.0
2014-06-13,15.54,15.58,15.48,15.56,29500,4.23467824012327,4.24557831281342,4.21832813108804,4.24012827646834,108256.158792989,0.0,1.0
2014-06-16,15.4246,15.4399,15.35,15.37,5900,4.23184422122383,4.23604188058516,4.2113772023771,4.21686433879713,21504.8416819279,0.105,1.0
2014-06-17,15.31,15.44,15.2877,15.44,25100,4.20040292953703,4.23606931626726,4.19428477242869,4.23606931626726,91486.6993587102,0.0,1.0
2014-06-18,15.34,15.39,15.25,15.35,11900,4.20863363416708,4.22235147521717,4.18394152027692,4.2113772023771,43374.1722059224,0.0,1.0
2014-06-19,15.33,15.37,15.32,15.37,8400,4.20589006595706,4.21686433879713,4.20314649774704,4.21686433879713,30617.0627335923,0.0,1.0
2014-06-20,15.34,15.38,15.33,15.38,10300,4.20863363416708,4.21960790700715,4.20589006595706,4.21960790700715,37542.3507328572,0.0,1.0
2014-06-23,15.4,15.44,15.37,15.37,30100,4.22509504342719,4.23606931626726,4.21686433879713,4.21686433879713,109711.141462039,0.0,1.0
2014-06-24,15.42,15.455,15.36,15.36,9900,4.23058217984722,4.24018466858228,4.21412077058712,4.21412077058712,36084.3953645909,0.0,1.0
2014-06-25,15.376,15.41,15.29,15.35,15900,4.21851047972314,4.2278386116372,4.19491579311699,4.2113772023771,57953.7258885855,0.0,1.0
2014-06-26,15.3899,15.39,15.28,15.3567,17300,4.22232403953507,4.22235147521717,4.19217222490697,4.21321539307781,63056.5696775174,0.0,1.0
2014-06-27,15.49,15.49,15.3,15.3,18800,4.24978715731734,4.24978715731734,4.19765936132701,4.19765936132701,68523.9023085162,0.0,1.0
2014-06-30,15.4999,15.5024,15.41,15.44,38000,4.25250328984526,4.25318918189777,4.2278386116372,4.23606931626726,138505.759985299,0.0,1.0
2014-07-01,15.66,15.73,15.38,15.53,70700,4.29642781688765,4.31563279435777,4.21960790700715,4.26076143015742,257693.611341068,0.0,1.0
2014-07-02,15.61,15.63,15.51,15.61,32900,4.28270997583756,4.28819711225759,4.25527429373738,4.28270997583756,119916.829039903,0.0,1.0
2014-07-03,15.73,15.75,15.65,15.67,29900,4.31563279435777,4.3211199307778,4.29368424867763,4.29917138509766,108982.163777906,0.0,1.0
2014-07-07,15.62,15.78,15.56,15.78,23100,4.28545354404757,4.32935063540786,4.26899213478747,4.32935063540786,84196.9225173789,0.0,1.0
2014-07-08,15.46,15.56,15.33,15.56,32300,4.24155645268729,4.26899213478747,4.20589006595706,4.26899213478747,117729.895987504,0.0,1.0
2014-07-09,15.49,15.52,15.3803,15.45,39700,4.24978715731734,4.2580178619474,4.21969021405345,4.23881288447727,144702.07030043,0.0,1.0
2014-07-10,15.4382,15.48,15.29,15.29,23800,4.23557547398945,4.24704358910733,4.19491579311699,4.19491579311699,86748.3444118449,0.0,1.0
2014-07-11,15.67,15.72,15.38,15.48,123400,4.29917138509766,4.31288922614775,4.21960790700715,4.24704358910733,449779.231110154,0.0,1.0
2014-07-14,15.76,15.87,15.57,15.66,92200,4.32386349898782,4.35404274929802,4.27173570299749,4.29642781688765,336058.712385382,0.0,1.0
2014-07-15,15.87,15.97,15.78,15.79,89500,4.35404274929802,4.38147843139819,4.32935063540786,4.33209420361787,326217.513649584,0.0,1.0
2014-07-16,15.74,15.93,15.6001,15.77,51800,4.34718382877297,4.39965936419018,4.30854526348419,4.35546943962832,187554.065370669,0.105,1.0
2014-07-17,15.4,15.6999,15.37,15.66,14600,4.25328023907902,4.33610872892965,4.24499462822367,4.32508886649204,52862.7288496479,0.0,1.0
2014-07-18,15.45,15.47,15.31,15.41,16600,4.2670895905046,4.27261333107483,4.22842340651297,4.25604210936414,60104.1985550792,0.0,1.0
2014-07-21,15.31,15.4499,15.31,15.36,12700,4.22842340651297,4.26706197180175,4.22842340651297,4.24223275793855,45983.3326294883,0.0,1.0
2014-07-22,15.31,15.35,15.31,15.31,10300,4.22842340651297,4.23947088765344,4.22842340651297,4.22842340651297,37293.5689829708,0.0,1.0
2014-07-23,15.42,15.43,15.35,15.37,13900,4.25880397964925,4.26156584993437,4.23947088765344,4.24499462822367,50328.214452747,0.0,1.0
2014-07-24,15.48,15.4962,15.4,15.4,7700,4.27537520135995,4.27984943122184,4.25328023907902,4.25328023907902,27879.6583659102,0.0,1.0
2014-07-25,15.33,15.46,15.33,15.43,20400,4.2339471470832,4.26985146078972,4.2339471470832,4.26156584993437,73862.9909953986,0.0,1.0
2014-07-28,15.32,15.37,15.2,15.36,44700,4.23118527679809,4.24499462822367,4.19804283337669,4.24223275793855,161846.847916388,0.0,1.0
2014-07-29,15.26,15.2999,15.2,15.2999,14600,4.21461405508739,4.225633917525,4.19804283337669,4.225633917525,52862.728849648,0.0,1.0
2014-07-30,15.15,15.25,15.14,15.18,29400,4.18423348195111,4.21185218480228,4.181471611666,4.19251909280646,106449.604669839,0.0,1.0
2014-07-31,14.9098,15.17,14.9,15.09,28400,4.11789335770262,4.18975722252135,4.11518672482321,4.16766226024041,102828.869817123,0.0,1.0
2014-08-01,14.92,14.94,14.8,14.89,27000,4.12071046539344,4.12623420596367,4.08756802197204,4.11242485453809,97759.8410233215,0.0,1.0
2014-08-04,14.91,14.96,14.8001,14.96,17700,4.11794859510832,4.1317579465339,4.0875956406749,4.1317579465339,64087.0068930664,0.0,1.0
2014-08-05,14.85,14.96,14.78,14.78,10800,4.10137737339763,4.1317579465339,4.08204428140181,4.08204428140181,39103.9364093286,0.0,1.0
2014-08-06,14.79,14.83,14.65,14.78,9000,4.08480615168693,4.09585363282739,4.0461399676953,4.08204428140181,32586.6136744405,0.0,1.0
2014-08-07,14.82,14.82,14.74,14.76,4100,4.09309176254228,4.09309176254228,4.07099680026135,4.07652054083158,14845.012896134,0.0,1.0
2014-08-08,14.79,14.84,14.71,14.71,17100,4.08480615168693,4.09861550311251,4.062711189406,4.062711189406,61914.565981437,0.0,1.0
2014-08-11,14.932,15.08,14.85,14.86,31900,4.12402470973558,4.1649003899553,4.10137737339763,4.10413924368274,115501.441801628,0.0,1.0
2014-08-12,14.91,14.96,14.8591,14.8591,5200,4.11794859510832,4.1317579465339,4.10389067535708,4.10389067535708,18827.8212341212,0.0,1.0
2014-08-13,14.961,15.059,14.9,15.0199,26300,4.13203413356242,4.15910046235655,4.11518672482321,4.14830154954175,95225.3266264205,0.0,1.0
2014-08-14,14.8801,14.97,14.88,14.9,14500,4.13869024094955,4.1636946597815,4.13866242735796,4.14422514567431,52132.7853592873,0.105,1.0
2014-08-15,14.93,15.0,14.84,14.87,25200,4.15256922314882,4.17203873725601,4.12753699072528,4.13588106819979,90603.1855899339,0.0,1.0
2014-08-18,15.02,15.03,14.92,14.92,14100,4.17760145557235,4.18038281473052,4.14978786399065,4.14978786399065,50694.6395562726,0.0,1.0
2014-08-19,15.1,15.12,14.98,14.98,13100,4.19985232883772,4.20541504715406,4.16647601893967,4.16647601893967,47099.2750487355,0.0,1.0
2014-08-20,15.16,15.17,15.04,15.04,21500,4.21654048378674,4.21932184294491,4.1831641738887,4.1831641738887,77300.3369120468,0.0,1.0
2014-08-21,15.1401,15.23,15.06,15.14,38000,4.21100557906198,4.23600999789394,4.18872689220504,4.2109777654704,136623.851286408,0.0,1.0
2014-08-22,15.13,15.1899,15.06,15.08,48600,4.20819640631223,4.22485674766967,4.18872689220504,4.19428961052138,174734.715066301,0.0,1.0
2014-08-25,15.1101,15.2089,15.09,15.09,38200,4.20266150158747,4.2301413300702,4.19707096967955,4.19707096967955,137342.924187916,0.0,1.0
2014-08-26,15.23,15.23,15.14,15.19,20200,4.23600999789394,4.23600999789394,4.2109777654704,4.22488456126125,72626.3630522486,0.0,1.0
2014-08-27,15.1799,15.22,15.12,15.19,49500,4.2220753885115,4.23322863873577,4.20541504715406,4.22488456126125,177970.543123085,0.0,1.0
2014-08-28,15.1,15.17,15.08,15.11,21500,4.19985232883772,4.21932184294491,4.19428961052138,4.20263368799589,77300.3369120468,0.0,1.0
2014-08-29,15.1699,15.18,15.06,15.07,26200,4.21929402935333,4.22210320210308,4.18872689220504,4.19150825136321,94198.550097471,0.0,1.0
2014-09-02,15.19,15.27,15.11,15.11,40800,4.22488456126125,4.24713543452662,4.20263368799589,4.20263368799589,146690.871907512,0.0,1.0
2014-09-03,15.1696,15.24,15.11,15.2,18000,4.21921058857859,4.23879135705211,4.20263368799589,4.22766592041943,64716.561135667,0.0,1.0
2014-09-04,15.13,15.209,15.11,15.12,22200,4.20819640631223,4.23016914366178,4.20263368799589,4.20541504715406,79817.0920673228,0.0,1.0
2014-09-05,15.08,15.13,15.01,15.06,48300,4.19428961052138,4.20819640631223,4.17482009641418,4.18872689220504,173656.10571404,0.0,1.0
2014-09-08,15.15,15.18,15.01,15.02,87800,4.21375912462857,4.22210320210308,4.17482009641418,4.17760145557235,315673.003761754,0.0,1.0
2014-09-09,15.109,15.16,15.06,15.07,56500,4.20235555208007,4.21654048378674,4.18872689220504,4.19150825136321,203138.094675844,0.0,1.0
2014-09-10,15.07,15.1,15.05,15.05,18200,4.19150825136321,4.19985232883772,4.18594553304687,4.18594553304687,65435.6340371744,0.0,1.0
2014-09-11,15.0628,15.09,14.97,14.97,16500,4.18950567276932,4.19707096967955,4.1636946597815,4.1636946597815,59323.5143743615,0.0,1.0
2014-09-12,15.01,15.0742,15.01,15.01,4200,4.17482009641418,4.19267642220964,4.17482009641418,4.17482009641418,15100.5309316557,0.0,1.0
2014-09-15,14.924,15.06,14.92,14.96,62100,4.15090040765392,4.18872689220504,4.14978786399065,4.16091330062333,223272.135918051,0.0,1.0
2014-09-16,14.95,15.04,14.77,14.814,26100,4.18733621262595,4.21254425671534,4.13692012444718,4.1492440571131,93184.5402868431,0.105,1.0
2014-09-17,14.87,15.01,14.87,14.94,11800,4.16492906232427,4.20414157535221,4.16492906232427,4.18453531883824,42129.4090185728,0.0,1.0
2014-09-18,14.92,15.07,14.81,14.96,65800,4.17893353126282,4.22094693807847,4.14812369959802,4.19013710641366,234925.009612041,0.0,1.0
2014-09-19,14.83,14.9487,14.79,14.92,16800,4.15372548717344,4.18697209643355,4.1425219120226,4.17893353126282,59980.8535179679,0.0,1.0
2014-09-22,14.56,14.78,14.56,14.78,95838,4.07810135490527,4.13972101823489,4.07810135490527,4.13972101823489,342169.347586608,0.0,1.0
2014-09-23,14.48,14.54,14.42,14.5,51256,4.0556942046036,4.07249956732985,4.03888884187734,4.06129599217902,182998.7278522,0.0,1.0
2014-09-24,14.62,14.62,14.43,14.46,43259,4.09490671763153,4.09490671763153,4.04168973566505,4.05009241702818,154447.127519868,0.0,1.0
2014-09-25,14.42,14.62,14.3565,14.62,59623,4.03888884187734,4.09490671763153,4.02110316632538,4.09490671763153,212871.335077488,0.0,1.0
2014-09-26,14.507,14.51,14.36,14.36,27961,4.06325661783041,4.06409688596673,4.02208347915108,4.02208347915108,99828.8479295181,0.0,1.0
2014-09-29,14.33,14.44,14.21,14.35,331096,4.01368079778795,4.04449062945276,3.98007007233544,4.01928258536337,1182108.37359435,0.0,1.0
2014-09-30,14.309,14.34,14.2001,14.3,238696,4.00779892083376,4.01648169157566,3.9772971874856,4.00527811642482,852213.679245529,0.0,1.0
2014-10-01,14.2201,14.28,14.17,14.23,69671,3.98289897506102,3.9996763288494,3.9688664971846,3.98567185991086,248745.597943473,0.0,1.0
2014-10-02,14.11,14.214,13.89,14.13,63005,3.95206113445834,3.98119042985052,3.89044147112873,3.95766292203376,224946.052136879,0.0,1.0
2014-10-03,14.2199,14.22,14.08,14.16,58492,3.98284295718527,3.98287096612315,3.94365845309521,3.96606560339689,208833.338331725,0.0,1.0
2014-10-06,14.17,14.26,14.166,14.23,29434,3.9688664971846,3.99407454127398,3.96774613966951,3.98567185991086,105087.88347904,0.0,1.0
2014-10-07,14.07,14.15,14.04,14.11,46033,3.9408575593075,3.96326470960918,3.93245487794437,3.95206113445834,164351.108928132,0.0,1.0
2014-10-08,14.2684,14.2684,14.02,14.03,58028,3.99642729205566,3.99642729205566,3.92685309036895,3.92965398415666,207176.724282181,0.0,1.0
2014-10-09,13.93,14.21,13.93,14.21,32126,3.90164504627956,3.98007007233544,3.90164504627956,3.98007007233544,114699.101197514,0.0,1.0
2014-10-10,13.88,13.99,13.7,13.89,81695,3.88764057734102,3.91845040900582,3.83722448916224,3.89044147112873,291674.751675618,0.0,1.0
2014-10-13,13.63,13.86,13.57,13.82,64040,3.81761823264828,3.8820387897656,3.80081286992202,3.87083521461476,228641.301148254,0.0,1.0
2014-10-14,13.58,13.68,13.43,13.62,50056,3.80361376370973,3.83162270158682,3.76160035689408,3.81481733886057,178714.381172345,0.0,1.0
2014-10-15,13.21,13.3598,12.93,13.29,63249,3.72939007833542,3.7716809665818,3.65034168908986,3.75197533240558,224036.443614106,0.105,1.0
2014-10-16,13.48,13.5099,12.87,13.06,36906,3.80561531082222,3.81405654953094,3.63340274853723,3.68704272695387,130726.003383804,0.0,1.0
2014-10-17,13.74,13.81,13.58,13.58,24445,3.87901738655024,3.89877948386163,3.83384687840992,3.83384687840992,86587.4695907734,0.0,1.0
2014-10-20,13.78,13.8,13.66,13.66,14983,3.89031001358532,3.89595632710286,3.85643213248008,3.85643213248008,53071.7961496648,0.0,1.0
2014-10-21,14.14,14.14,13.87,13.87,52164,3.99194365690105,3.99194365690105,3.91571842441425,3.91571842441425,184771.886428026,0.0,1.0
2014-10-22,14.13,14.15,14.0332,14.09,29975,3.98912050014228,3.99476681365982,3.96179234271738,3.9778278731072,106175.471506788,0.0,1.0
2014-10-23,14.3,14.3999,14.16,14.17,9997,4.03711416504137,4.06531750106149,3.99758997041859,4.00041312717736,35410.7152177935,0.0,1.0
2014-10-24,14.34,14.56,14.32,14.36,36904,4.04840679207645,4.1105162407694,4.04276047855891,4.05405310559399,130718.91911548,0.0,1.0
2014-10-27,14.29,14.37,14.21,14.37,18207,4.0342910082826,4.05687626235276,4.01170575421244,4.05687626235276,64491.636688043,0.0,1.0
2014-10-28,14.35,14.45,14.27,14.41,57936,4.05122994883522,4.07946151642292,4.02864469476506,4.06816888938784,205217.084811252,0.0,1.0
2014-10-29,14.33,14.44,14.32,14.41,12034,4.04558363531768,4.07663835966415,4.04276047855891,4.06816888938784,42626.0425058444,0.0,1.0
2014-10-30,14.36,14.4,14.27,14.27,20767,4.05405310559399,4.06534573262907,4.02864469476506,4.02864469476506,73559.5001428346,0.0,1.0
2014-10-31,14.6,14.65,14.47,14.48,34958,4.12180886780448,4.13592465159833,4.08510782994047,4.08793098669924,123825.926036173,0.0,1.0
2014-11-03,14.65,14.68,14.5,14.53,53173,4.13592465159833,4.14439412187464,4.09357730021678,4.10204677049309,188345.899797512,0.0,1.0
2014-11-04,14.49,14.65,14.43,14.65,15814,4.09075414345801,4.13592465159833,4.07381520290538,4.13592465159833,56015.30963831,0.0,1.0
2014-11-05,14.52,14.5662,14.38,14.54,40768,4.09922361373432,4.11226659795983,4.05969941911153,4.10486992725186,144405.725517555,0.0,1.0
2014-11-06,14.55,14.5782,14.44,14.55,9675,4.10769308401063,4.11565438607036,4.07663835966415,4.10769308401063,34270.1480176204,0.0,1.0
2014-11-07,14.5,14.5609,14.49,14.5,13733,4.09357730021678,4.11077032487769,4.09075414345801,4.09357730021678,48644.1284471298,0.0,1.0
2014-11-10,14.53,14.64,14.45,14.45,63282,4.10204677049309,4.13310149483956,4.07946151642292,4.07946151642292,224153.334041453,0.0,1.0
2014-11-11,14.54,14.58,14.52,14.52,18485,4.10486992725186,4.11616255428694,4.09922361373432,4.09922361373432,65476.3499850867,0.0,1.0
2014-11-12,14.51,14.62,14.5,14.57,29073,4.09640045697555,4.12745518132202,4.09357730021678,4.11333939752817,102980.466492639,0.0,1.0
2014-11-13,14.5099,14.66,14.49,14.58,24683,4.09637222540796,4.1387478083571,4.09075414345801,4.11616255428694,87430.4975213359,0.0,1.0
2014-11-14,14.45,14.551,14.44,14.46,66267,4.10910466239001,4.13782573996104,4.10626099134338,4.11194833343665,233033.283080954,0.105,1.0
2014-11-17,14.4,14.4,14.3162,14.37,11032,4.09488630715683,4.09488630715683,4.07105634378601,4.08635529401692,38794.9232491147,0.0,1.0
2014-11-18,14.4132,14.4944,14.38,14.44,18650,4.09863995293839,4.12173056183708,4.08919896506355,4.10626099134338,65584.2384514131,0.0,1.0
2014-11-19,14.47,14.75,14.38,14.4728,62268,4.11479200448329,4.19441479378911,4.08919896506355,4.11558823237634,218970.475061265,0.0,1.0
2014-11-20,14.49,14.62,14.37,14.37,7820,4.12047934657656,4.15744707018283,4.08635529401692,4.08635529401692,27499.6645946408,0.0,1.0
2014-11-21,14.56,14.75,14.54,14.66,21142,4.14038504390302,4.19441479378911,4.13469770180974,4.16882175436938,74347.5586777359,0.0,1.0
2014-11-24,14.46,14.6099,14.434,14.48,22775,4.11194833343665,4.15457496242573,4.10455478871539,4.11763567552992,80090.1356960286,0.0,1.0
2014-11-25,14.64,14.64,14.54,14.54,13711,4.16313441227611,4.16313441227611,4.13469770180974,4.13469770180974,48215.8441505268,0.0,1.0
2014-11-26,14.62,14.7,14.52,14.66,32912,4.15744707018283,4.18019643855593,4.12901035971647,4.16882175436938,115737.718815706,0.0,1.0
2014-11-28,14.65,14.69,14.56,14.56,15979,4.16597808332275,4.17735276750929,4.14038504390302,4.14038504390302,56191.4501992026,0.0,1.0
2014-12-01,14.56,14.6599,14.45,14.65,6016,4.14038504390302,4.16879331765892,4.10910466239001,4.16597808332275,21155.7521996623,0.0,1.0
2014-12-02,14.51,14.57,14.5,14.51,8871,4.12616668866983,4.14322871494965,4.1233230176232,4.12616668866983,31195.5913835113,0.0,1.0
2014-12-03,14.57,14.6199,14.43,14.43,16770,4.14322871494965,4.15741863347237,4.10341732029674,4.10341732029674,58973.0658890187,0.0,1.0
2014-12-04,14.61,14.74,14.6,14.69,12380,4.1546033991362,4.19157112274248,4.15175972808956,4.17735276750929,43535.2746395975,0.0,1.0
2014-12-05,14.76,14.9,14.53,14.53,35934,4.19725846483575,4.23706985948866,4.1318540307631,4.1318540307631,126364.82705164,0.0,1.0
2014-12-08,14.6422,14.81,14.63,14.76,4383,4.16376001990637,4.21147682006893,4.16029074122947,4.19725846483575,15413.1751813696,0.0,1.0
2014-12-09,14.63,14.68,14.46,14.59,31872,4.16029074122947,4.17450909646266,4.11194833343665,4.14891605704292,112080.474419487,0.0,1.0
2014-12-10,14.38,14.69,14.27,14.53,68901,4.08919896506355,4.17735276750929,4.05791858355055,4.1318540307631,242295.957830607,0.0,1.0
2014-12-11,14.4981,14.59,14.47,14.47,13235,4.12278272012433,4.14891605704292,4.11479200448329,4.11479200448329,46541.951523027,0.0,1.0
2014-12-12,14.42,14.47,14.34,14.46,16836,4.1005736492501,4.11479200448329,4.07782428087701,4.11194833343665,59205.1602449326,0.0,1.0
2014-12-15,14.23,14.64,14.22,14.53,16556,4.046543899364,4.16313441227611,4.04370022831737,4.1318540307631,58220.5175228738,0.0,1.0
2014-12-16,14.33,14.48,14.2,14.2,34620,4.07498060983037,4.11763567552992,4.03801288622409,4.03801288622409,121744.039420264,0.0,1.0
2014-12-17,14.26,14.37,14.09,14.23,27235,4.0849334584936,4.11644416539643,4.03623509328014,4.07633962933828,95074.0333829623,0.105,1.0
2014-12-18,14.4699,14.63,14.3,14.39,25754,4.14506161648363,4.19092401807583,4.09639189736736,4.1221733848333,89904.0446390604,0.0,1.0
2014-12-19,14.53,14.7,14.36,14.39,33258,4.16227792089145,4.2109762861049,4.11357955567799,4.1221733848333,116099.585175346,0.0,1.0
2014-12-22,14.65,14.7,14.55,14.55,29108,4.19665323751271,4.2109762861049,4.16800714032832,4.16800714032832,101612.445886222,0.0,1.0
2014-12-23,14.72,14.74,14.56,14.59,45191,4.21670550554178,4.22243472497866,4.17087175004676,4.17946557920208,157756.219666218,0.0,1.0
2014-12-24,14.65,14.78,14.6485,14.65,21783,4.19665323751271,4.23389316385241,4.19622354605494,4.19665323751271,76041.7723216841,0.0,1.0
2014-12-26,14.86,14.9,14.59,14.82,31293,4.25681004159992,4.26826848047368,4.17946557920208,4.24535160272617,109240.01199387,0.0,1.0
2014-12-29,14.69,14.7773,14.56,14.75,46273,4.20811167638646,4.23311971922843,4.17087175004676,4.2252993346971,161533.348512202,0.0,1.0
2014-12-30,14.65,14.739,14.48,14.66,92687,4.19665323751271,4.22214826400681,4.14795487229925,4.19951784723115,323558.91067254,0.0,1.0
2014-12-31,14.77,14.89,14.61,14.61,87466,4.23102855413397,4.26540387075524,4.18519479863896,4.18519479863896,305333.042183741,0.0,1.0
2015-01-02,14.77,14.93,14.689,14.93,48028,4.23102855413397,4.27686230962899,4.20782521541462,4.27686230962899,167659.83753688,0.0,1.0
2015-01-05,14.54,14.82,14.45,14.82,19475,4.16514253060988,4.24535160272617,4.13936104314394,4.24535160272617,67984.8283507689,0.0,1.0
2015-01-06,14.429,14.68,14.42,14.56,18675,4.13334536273521,4.20524706666803,4.13076721398862,4.17087175004676,65192.1268010583,0.0,1.0
2015-01-07,14.85,14.85,14.41,14.41,32702,4.25394543188148,4.25394543188148,4.12790260427018,4.12790260427018,114158.657598298,0.0,1.0
2015-01-08,14.97,14.97,14.7801,14.83,33455,4.28832074850275,4.28832074850275,4.2339218099496,4.24821621244461,116787.287931963,0.0,1.0
2015-01-09,14.82,14.93,14.7627,14.89,19670,4.24535160272617,4.27686230962899,4.22893738903951,4.26540387075524,68665.5493535108,0.0,1.0
2015-01-12,14.676,15.08,14.67,14.87,37651,4.20410122278065,4.31983145540557,4.20238245694959,4.25967465131836,131435.007560195,0.0,1.0
2015-01-13,14.57,14.91,14.53,14.81,30699,4.1737363597652,4.27113309019212,4.16227792089145,4.24248699300773,107166.431093209,0.0,1.0
2015-01-14,14.34,14.44,14.2601,14.34,26194,4.14222565286237,4.17111146634119,4.1191458878928,4.14222565286237,90681.1920640868,0.12,1.0
2015-01-15,14.34,14.49,14.23,14.36,34327,4.14222565286237,4.1855543730806,4.11045125803567,4.14800281555814,118836.881728026,0.0,1.0
2015-01-16,14.37,14.42,14.21,14.21,69296,4.15089139690602,4.16533430364543,4.10467409533991,4.10467409533991,239896.307752651,0.0,1.0
2015-01-20,14.41,14.5,14.29,14.48,41405,4.16244572229755,4.18844295442848,4.12778274612297,4.18266579173272,143340.259502692,0.0,1.0
2015-01-21,14.26,14.4,14.25,14.33,26982,4.11911700207932,4.15955714094966,4.11622842073144,4.13933707151449,93409.1747832782,0.0,1.0
2015-01-22,14.45,14.45,14.2801,14.37,36360,4.17400004768907,4.17400004768907,4.12492305058856,4.15089139690602,125874.93866726,0.0,1.0
2015-01-23,14.41,14.55,14.36,14.5,47114,4.16244572229755,4.20288586116789,4.14800281555814,4.18844295442848,163104.286588813,0.0,1.0
2015-01-26,14.5,14.53,14.353,14.44,49203,4.18844295442848,4.19710869847213,4.14598080861462,4.17111146634119,170336.210320274,0.0,1.0
2015-01-27,14.56,14.57,14.43,14.43,24153,4.20577444251577,4.20866302386365,4.16822288499331,4.16822288499331,83615.4398688206,0.0,1.0
2015-01-28,14.47,14.68,14.46,14.68,27949,4.17977721038484,4.24043741869035,4.17688862903695,4.24043741869035,96756.8388561945,0.0,1.0
2015-01-29,14.51,14.51,14.36,14.4701,20732,4.19133153577636,4.19133153577636,4.14800281555814,4.17980609619832,71772.2560079655,0.0,1.0
2015-01-30,14.42,14.59,14.41,14.5,40802,4.16533430364543,4.21444018655942,4.16244572229755,4.18844295442848,141252.72957925,0.0,1.0
2015-02-02,14.46,14.51,14.38,14.46,34087,4.17688862903695,4.19133153577636,4.1537799782539,4.17688862903695,118006.024047054,0.0,1.0
2015-02-03,14.58,14.59,14.47,14.53,28398,4.21155160521154,4.21444018655942,4.17977721038484,4.19710869847213,98311.2351010129,0.0,1.0
2015-02-04,14.56,14.68,14.52,14.56,38219,4.20577444251577,4.24043741869035,4.19422011712425,4.20577444251577,132310.623787789,0.0,1.0
2015-02-05,14.65,14.76,14.6,14.64,61591,4.23177167464671,4.26354606947341,4.2173287679073,4.22888309329883,213222.314286446,0.0,1.0
2015-02-06,14.85,14.94,14.63,14.72,62076,4.28954330160434,4.31554053373528,4.22599451195094,4.25199174408188,214901.33918341,0.0,1.0
2015-02-09,14.8,14.91,14.73,14.83,53749,4.27510039486493,4.30687478969163,4.25488032542976,4.28376613890858,186074.039560686,0.0,1.0
2015-02-10,14.75,14.83,14.67,14.81,17323,4.26065748812552,4.28376613890858,4.23754883734247,4.27798897621281,59970.6150311589,0.0,1.0
2015-02-11,14.7401,14.86,14.7301,14.79,21153,4.25779779259112,4.29243188295222,4.25490921124324,4.27221181351705,73229.7188566705,0.0,1.0
2015-02-12,14.89,14.91,14.65,14.67,16030,4.33576060317045,4.34158432459848,4.26587594603405,4.27169966746209,55050.7100935103,0.12,1.0
2015-02-13,14.86,15.03,14.8,14.89,16041,4.3270250210284,4.37652665316668,4.3095538567443,4.33576060317045,55088.4866257018,0.0,1.0
2015-02-17,14.87,15.0,14.7901,14.8376,17982,4.32993688174242,4.36779107102463,4.30667111463742,4.320502453029,61754.3274423894,0.0,1.0
2015-02-18,14.95,14.95,14.83,14.87,16948,4.35323176745455,4.35323176745455,4.31828943888635,4.32993688174242,58203.3334163951,0.0,1.0
2015-02-19,15.16,15.227,14.725,14.85,93421,4.41438084244889,4.4338903092328,4.28771490138918,4.32411316031438,320829.219441412,0.0,1.0
2015-02-20,15.0,15.17,14.9601,15.06,27700,4.36779107102463,4.41729270316291,4.3561727467757,4.38526223530873,95128.1765184178,0.0,1.0
2015-02-23,14.9975,15.15,14.95,15.0,23924,4.36706310584612,4.41146898173487,4.35323176745455,4.36779107102463,82160.5232861599,0.0,1.0
2015-02-24,15.17,15.17,15.01,15.05,31415,4.41729270316291,4.41729270316291,4.37070293173864,4.38235037459471,107886.341708523,0.0,1.0
2015-02-25,15.15,15.37,15.01,15.12,40957,4.41146898173487,4.47552991744324,4.37070293173864,4.40273339959283,140655.766269489,0.0,1.0
2015-02-26,15.05,15.18,15.05,15.18,20609,4.38235037459471,4.42020456387692,4.38235037459471,4.42020456387692,70776.0501757427,0.0,1.0
2015-02-27,15.11,15.19,15.11,15.16,23439,4.39982153887881,4.42311642459094,4.39982153887881,4.41438084244889,80494.9216395377,0.0,1.0
2015-03-02,15.17,15.28,15.0817,15.11,27741,4.41729270316291,4.44932317101709,4.39158097305814,4.39982153887881,95268.9799565858,0.0,1.0
2015-03-03,15.219,15.2599,15.1,15.2,28603,4.43156082066159,4.44347033098192,4.39690967816479,4.42602828530496,98229.2863883142,0.0,1.0
2015-03-04,15.15,15.22,15.11,15.14,37772,4.41146898173487,4.43185200673299,4.39982153887881,4.40855712102086,129717.74308497,0.0,1.0
2015-03-05,15.34,15.34,15.17,15.18,17691,4.46679433530119,4.46679433530119,4.41729270316291,4.42020456387692,60754.9664544162,0.0,1.0
2015-03-06,15.11,15.37,15.11,15.28,41069,4.39982153887881,4.47552991744324,4.39982153887881,4.44932317101709,141040.400051801,0.0,1.0
2015-03-09,15.23,15.28,15.05,15.05,43030,4.43476386744701,4.44932317101709,4.38235037459471,4.38235037459471,147774.925472473,0.0,1.0
2015-03-10,15.1027,15.33,15.07,15.11,21889,4.39769588055758,4.46388247458717,4.38817409602274,4.39982153887881,75171.8648307453,0.0,1.0
2015-03-11,15.16,15.27,15.0301,15.14,40112,4.41438084244889,4.44641131030307,4.37655577177382,4.40855712102086,137753.841751147,0.0,1.0
2015-03-12,15.37,15.37,15.06,15.15,14661,4.47552991744324,4.47552991744324,4.38526223530873,4.41146898173487,50349.248950777,0.0,1.0
2015-03-13,15.16,15.49,15.12,15.32,34942,4.41438084244889,4.51047224601143,4.40273339959283,4.46097061387315,119998.871621175,0.0,1.0
2015-03-16,15.36,15.36,15.06,15.06,20305,4.50756038529742,4.50756038529742,4.41952209652208,4.41952209652208,69191.4857130463,0.12,1.0
2015-03-17,15.17,15.43,15.14,15.31,35167,4.45180280240637,4.52810265267833,4.44299897352883,4.49288733716819,119835.359668589,0.0,1.0
2015-03-18,15.35,15.36,15.09,15.09,18305,4.50462577567157,4.50756038529742,4.42832592539961,4.42832592539961,62376.2691936624,0.0,1.0
2015-03-19,15.33,15.42,15.215,15.29,12138,4.49875655641988,4.52516804305248,4.46500854572267,4.4870181179165,41361.5490561417,0.0,1.0
2015-03-20,15.32,15.47,15.225,15.42,17463,4.49582194679404,4.53984109118171,4.46794315534851,4.52516804305248,59507.0630390016,0.0,1.0
2015-03-23,15.28,15.33,15.18,15.24,29677,4.48408350829066,4.49875655641988,4.45473741203221,4.47234506978728,101127.59032288,0.0,1.0
2015-03-24,15.12,15.27,15.07,15.23,33391,4.43712975427714,4.48114889866481,4.42245670614792,4.46941046016144,113783.447399376,0.0,1.0
2015-03-25,15.26,15.26,15.08,15.12,43284,4.47821428903897,4.47821428903897,4.42539131577377,4.43712975427714,147494.915912509,0.0,1.0
2015-03-26,15.2,15.2191,15.02,15.08,47449,4.4606066312839,4.46621173566927,4.4077836580187,4.42539131577377,161687.604314126,0.0,1.0
2015-03-27,15.14,15.14,15.05,15.13,10383,4.44299897352883,4.44299897352883,4.41658748689623,4.44006436390299,35381.1965603822,0.0,1.0
2015-03-30,15.14,15.26,15.11,15.15,25189,4.44299897352883,4.47821428903897,4.4341951446513,4.44593358315468,85834.2444533823,0.0,1.0
2015-03-31,15.05,15.2,15.05,15.16,31285,4.41658748689623,4.4606066312839,4.41658748689623,4.44886819278052,106607.024404465,0.0,1.0
2015-04-01,15.27,15.45,15.06,15.15,52735,4.48114889866481,4.53397187193002,4.41952209652208,4.44593358315468,179700.221574859,0.0,1.0
2015-04-02,15.22,15.35,15.2,15.29,12022,4.46647585053559,4.50462577567157,4.4606066312839,4.4870181179165,40966.2664980174,0.0,1.0
2015-04-06,15.37,15.4,15.08,15.24,26372,4.51049499492326,4.5192988238008,4.42539131577377,4.47234506978728,89865.4450245979,0.0,1.0
2015-04-07,15.57,15.57,15.1945,15.37,51521,4.56918718744016,4.56918718744016,4.45899259598969,4.51049499492326,175563.385147592,0.0,1.0
2015-04-08,15.52,15.59,15.281,15.59,27467,4.55451413931093,4.57505640669184,4.48437696925324,4.57505640669184,93596.7760689606,0.0,1.0
2015-04-09,15.47,15.68,15.32,15.58,18779,4.53984109118171,4.60146789332445,4.49582194679404,4.572121797066,63991.4755087563,0.0,1.0
2015-04-10,15.5,15.61,15.49,15.54,11250,4.54864492005924,4.58092562594353,4.5457103104334,4.56038335856262,38335.5929215352,0.0,1.0
2015-04-13,15.53,15.6884,15.51,15.6,18693,4.55744874893678,4.60393296541016,4.55157952968509,4.57799101631769,63698.4211984228,0.0,1.0
2015-04-14,15.6,15.65,15.415,15.63,51096,4.57799101631769,4.59266406444691,4.52370073823956,4.58679484519522,174115.151637223,0.0,1.0
2015-04-15,15.53,15.55,15.3149,15.52,36696,4.59266406444691,4.5985786350386,4.52905285773329,4.58970677915107,124086.776651414,0.12,1.0
2015-04-16,15.37,15.55,15.2,15.41,45144,4.5453474997134,4.5985786350386,4.49507364968404,4.55717664089677,152653.516599941,0.0,1.0
2015-04-17,15.21,15.32,15.17,15.3,20539,4.49803093497988,4.53056107323417,4.4862017937965,4.52464650264248,69452.2102039295,0.0,1.0
2015-04-20,15.42,15.45,15.25,15.25,18496,4.56013392619262,4.56900578208015,4.50986007616326,4.50986007616326,62543.8473115478,0.0,1.0
2015-04-21,15.29,15.4,15.22,15.4,15653,4.52168921734664,4.55421935560093,4.50098822027572,4.55421935560093,52930.3007119191,0.0,1.0
2015-04-22,15.52,15.53,15.31,15.31,25752,4.58970677915107,4.59266406444691,4.52760378793833,4.52760378793833,87079.8635362769,0.0,1.0
2015-04-23,15.5,15.55,15.39,15.54,17078,4.58379220855938,4.5985786350386,4.55126207030509,4.59562134974276,57748.9091904526,0.0,1.0
2015-04-24,15.37,15.45,15.28,15.45,29199,4.5453474997134,4.56900578208015,4.51873193205079,4.56900578208015,98735.8238348768,0.0,1.0
2015-04-27,15.3,15.4,15.26,15.28,17366,4.52464650264248,4.55421935560093,4.5128173614591,4.51873193205079,58722.7753250616,0.0,1.0
2015-04-28,15.12,15.2635,15.12,15.2,22843,4.47141536731728,4.51385241131265,4.47141536731728,4.49507364968404,77243.1392808004,0.0,1.0
2015-04-29,15.19,15.2,15.05,15.07,18693,4.49211636438819,4.49507364968404,4.45071437024636,4.45662894083805,63209.9987994573,0.0,1.0
2015-04-30,15.05,15.21,15.02,15.14,35976,4.45071437024636,4.49803093497988,4.44184251435883,4.47732993790897,121652.111314892,0.0,1.0
2015-05-01,15.13,15.29,15.04,15.1,31072,4.47437265261312,4.52168921734664,4.44775708495052,4.46550079672559,105069.335189469,0.0,1.0
2015-05-04,15.03,15.21,15.01,15.2,18809,4.44479979965467,4.49803093497988,4.43888522906298,4.49507364968404,63602.2504370082,0.0,1.0
2015-05-05,14.83,15.2,14.83,14.94,48239,4.38565409373778,4.49507364968404,4.38565409373778,4.41818423199207,163119.196067352,0.0,1.0
2015-05-06,14.7286,14.8076,14.65,14.74,109604,4.35566722083791,4.37902977467509,4.33242295841257,4.35903852607518,370623.693811358,0.0,1.0
2015-05-07,14.72,14.75,14.62,14.62,13748,4.35312395548349,4.36199581137102,4.32355110252504,4.32355110252504,46488.5820090375,0.0,1.0
2015-05-08,14.81,15.01,14.8,14.83,19058,4.37973952314609,4.43888522906298,4.37678223785024,4.38565409373778,64444.2388658887,0.0,1.0
2015-05-11,14.82,14.83,14.73,14.73,6799,4.38269680844193,4.38565409373778,4.35608124077933,4.35608124077933,22990.6800319644,0.0,1.0
2015-05-12,14.89,14.89,14.64,14.8,15584,4.40339780551285,4.40339780551285,4.32946567311673,4.37678223785024,52696.9786171691,0.0,1.0
2015-05-13,14.82,15.1,14.81,14.85,18561,4.38269680844193,4.46550079672559,4.37973952314609,4.39156866432947,62763.6434877616,0.0,1.0
2015-05-14,14.82,14.8297,14.745,14.78,9929,4.41818423199207,4.42107602599007,4.39582500004879,4.40625930828899,33305.0348906917,0.12,1.0
2015-05-15,14.72,14.905,14.72,14.84,11084,4.38837192273436,4.44352469486112,4.38837192273436,4.42414669384361,37179.2735147978,0.0,1.0
2015-05-18,14.75,14.79,14.73,14.73,10898,4.39731561551168,4.40924053921476,4.39135315366013,4.39135315366013,36555.3701519547,0.0,1.0
2015-05-19,15.0199,15.03,14.74,14.74,31492,4.47777903819823,4.48079008143325,4.39433438458591,4.39433438458591,105634.21883147,0.0,1.0
2015-05-20,15.2,15.21,14.88,14.93,17294,4.53147100717135,4.53445223809713,4.43607161754669,4.45097777217555,58009.5954677836,0.0,1.0
2015-05-21,15.09,15.23,14.97,15.09,10452,4.49867746698788,4.54041469994867,4.46290269587863,4.49867746698788,35059.3438087934,0.0,1.0
2015-05-22,15.1104,15.2,15.1,15.1,11729,4.50475917807645,4.53147100717135,4.50165869791365,4.50165869791365,39342.809369818,0.0,1.0
2015-05-26,15.08,15.124,14.91,15.12,18426,4.49569623606211,4.5088136521355,4.44501531032401,4.50762115976519,61806.684751323,0.0,1.0
2015-05-27,15.01,15.06,14.87,15.01,31466,4.47482761958171,4.48973377421057,4.43309038662092,4.47482761958171,105547.006533438,0.0,1.0
2015-05-28,14.97,15.02,14.95,14.95,12952,4.46290269587863,4.47780885050748,4.45694023402709,4.45694023402709,43445.1416964689,0.0,1.0
2015-05-29,14.89,15.03,14.79,15.03,23234,4.43905284847246,4.48079008143325,4.40924053921476,4.48079008143325,77934.2512489005,0.0,1.0
2015-06-01,15.14,15.25,14.86,14.97,36714,4.51358362161673,4.54637716180021,4.43010915569515,4.46290269587863,123150.473459246,0.0,1.0
2015-06-02,15.21,15.23,15.148,15.17,14495,4.53445223809713,4.54041469994867,4.51596860635735,4.52252731439404,48620.8561527421,0.0,1.0
2015-06-03,15.13,15.38,15.1201,15.16,12102,4.51060239069096,4.58513316383523,4.50765097207445,4.51954608346827,40593.9704146592,0.0,1.0
2015-06-04,15.34,15.37,15.02,15.19,45867,4.57320824013214,4.58215193290946,4.47780885050748,4.52848977624558,153852.556685604,0.0,1.0
2015-06-05,15.31,15.36,15.2401,15.36,6938,4.56426454735483,4.57917070198368,4.5434257431837,4.57917070198368,23272.2662978769,0.0,1.0
2015-06-08,15.13,15.5,15.13,15.44,25420,4.51060239069096,4.62090793494447,4.51060239069096,4.60302054938985,85266.7929218838,0.0,1.0
2015-06-09,15.159,15.17,15.07,15.1,16802,4.5192479603757,4.52252731439404,4.49271500513634,4.50165869791365,56359.270443489,0.0,1.0
2015-06-10,15.1501,15.27,15.14,15.23,32359,4.51659466485176,4.55233962365175,4.51358362161673,4.54041469994867,108542.413538916,0.0,1.0
2015-06-11,15.23,15.5299,15.11,15.11,15940,4.54041469994867,4.62982181541253,4.50463992883942,4.50463992883942,53467.8473318185,0.0,1.0
2015-06-12,15.02,15.285,15.02,15.23,11590,4.47780885050748,4.55681147004041,4.47780885050748,4.54041469994867,38876.5590072633,0.0,1.0
2015-06-15,15.16,15.195,15.02,15.16,21647,4.51954608346827,4.52998039170847,4.47780885050748,4.51954608346827,72610.946749804,0.0,1.0
2015-06-16,14.99,15.16,14.96,15.09,23341,4.50463992883942,4.55572657246201,4.49562463878837,4.53469089567624,77671.3778519794,0.12,1.0
2015-06-17,15.06,15.09,14.96,14.96,12980,4.52567560562519,4.53469089567624,4.49562463878837,4.49562463878837,43193.2858283147,0.0,1.0
2015-06-18,15.07,15.14,15.0,15.0,51098,4.52868070230888,4.54971637909465,4.5076450255231,4.5076450255231,170037.790389462,0.0,1.0
2015-06-19,15.0,15.1,14.95,15.01,15038,4.5076450255231,4.53769599235992,4.49261954210469,4.51065012220678,50041.651177673,0.0,1.0
2015-06-22,15.04,15.1,14.98,15.08,18653,4.51966541225783,4.53769599235992,4.50163483215574,4.53168579899256,62071.2142184555,0.0,1.0
2015-06-23,15.014,15.1,14.957,14.99,29678,4.51185216088026,4.53769599235992,4.49472310978327,4.50463992883942,98758.8857328753,0.0,1.0
2015-06-24,15.0,15.0899,14.989,15.01,20557,4.5076450255231,4.5346608447094,4.50433941917105,4.51065012220678,68407.1168545967,0.0,1.0
2015-06-25,14.9392,15.07,14.9,15.07,19575,4.48937403768631,4.52868070230888,4.47759405868628,4.52868070230888,65139.3351378475,0.0,1.0
2015-06-26,15.05,15.05,14.89,14.89,19109,4.52267050894151,4.52267050894151,4.4745889620026,4.4745889620026,63588.6362783717,0.0,1.0
2015-06-29,14.6,14.92,14.6,14.8759,25806,4.38744115817582,4.48360425205364,4.38744115817582,4.47035177567861,85874.108943412,0.0,1.0
2015-06-30,14.74,14.86,14.581,14.78,45085,4.42951251174737,4.46557367195155,4.38173147447682,4.4415328984821,150028.450814296,0.0,1.0
2015-07-01,14.89,14.92,14.73,14.86,33863,4.4745889620026,4.48360425205364,4.42650741506368,4.46557367195155,112685.226348553,0.0,1.0
2015-07-02,14.82,14.9,14.77,14.82,35444,4.45355328521682,4.47759405868628,4.43852780179841,4.45355328521682,117946.28835892,0.0,1.0
2015-07-06,14.7207,14.74,14.61,14.62,18194,4.42371267514786,4.42951251174737,4.3904462548595,4.39345135154318,60543.8091186716,0.0,1.0
2015-07-07,14.8,14.8,14.62,14.73,13038,4.44754309184946,4.44754309184946,4.39345135154318,4.42650741506368,43386.2912657601,0.0,1.0
2015-07-08,14.72,14.81,14.65,14.8,10878,4.42350231838,4.45054818853314,4.40246664159423,4.44754309184946,36198.5025608942,0.0,1.0
2015-07-09,14.7,14.8,14.7,14.7101,8247,4.41749212501264,4.44754309184946,4.41749212501264,4.42052727266316,27443.3765967728,0.0,1.0
2015-07-10,14.81,14.82,14.68,14.82,15377,4.45054818853314,4.45355328521682,4.41148193164527,4.45355328521682,51169.7346827423,0.0,1.0
2015-07-13,14.92,14.97,14.83,14.86,16540,4.48360425205364,4.49862973547206,4.45655838190051,4.46557367195155,55039.8264715196,0.0,1.0
2015-07-14,15.11,15.11,14.89,14.89,21253,4.5407010890436,4.5407010890436,4.4745889620026,4.4745889620026,70723.1821039424,0.0,1.0
2015-07-15,15.07,15.26,14.88,14.98,51762,4.56474186251306,4.62229335248502,4.5071903725411,4.53748063042108,170886.626997688,0.12,1.0
2015-07-16,15.33,15.33,15.02,15.16,20386,4.64349653300101,4.64349653300101,4.54959673357307,4.59200309460504,67302.1671877992,0.0,1.0
2015-07-17,15.34,15.45,15.2,15.29,43963,4.64652555878901,4.67984484245699,4.60411919775703,4.63138042984902,145139.074662867,0.0,1.0
2015-07-20,14.99,15.52,14.99,15.52,32327,4.54050965620908,4.70104802297297,4.54050965620908,4.70104802297297,106724.083129598,0.0,1.0
2015-07-21,15.02,15.185,15.0,15.06,17470,4.54959673357307,4.59957565907504,4.54353868199707,4.56171283672506,57675.3095639582,0.0,1.0
2015-07-22,15.1201,15.23,15.01,15.08,16543,4.57991728171093,4.61320627512103,4.54656770778507,4.56777088830106,54614.9196403298,0.0,1.0
2015-07-23,15.2039,15.35,15.188,15.25,36995,4.60530051781435,4.649554584577,4.60048436681144,4.61926432669702,122134.978667352,0.0,1.0
2015-07-24,15.02,15.3,15.0,15.23,18359,4.54959673357307,4.63440945563702,4.54353868199707,4.61320627512103,60610.2466104584,0.0,1.0
2015-07-27,14.86,15.09,14.78,15.06,23586,4.5011323209651,4.57079991408906,4.47690011466112,4.56171283672506,77866.6199985987,0.0,1.0
2015-07-28,14.89,14.99,14.76,14.87,22152,4.5102193983291,4.54050965620908,4.47084206308512,4.5041613467531,73132.4245827591,0.0,1.0
2015-07-29,14.9535,15.08,14.93,15.0,25309,4.52945371208288,4.56777088830106,4.52233550148109,4.54353868199707,83554.9175589136,0.0,1.0
2015-07-30,15.01,15.17,14.95,14.95,16671,4.54656770778507,4.59503212039304,4.52839355305708,4.52839355305708,55037.4977527618,0.0,1.0
2015-07-31,14.87,15.19,14.84,15.12,55985,4.5041613467531,4.60109017196904,4.4950742693891,4.57988699145305,184828.40331644,0.0,1.0
2015-08-03,14.99,15.17,14.76,14.76,29018,4.54050965620908,4.59503212039304,4.47084206308512,4.47084206308512,95799.7786449306,0.0,1.0
2015-08-04,15.0192,15.2,14.97,15.11,12581,4.54935441151003,4.60411919775703,4.53445160463308,4.57685796566505,41534.8065039587,0.0,1.0
2015-08-05,15.22,15.2617,14.87,15.04,23467,4.61017724933303,4.62280828686898,4.5041613467531,4.55565478514907,77473.7544096971,0.0,1.0
2015-08-06,15.03,15.32,14.95,15.08,13009,4.55262575936107,4.64046750721301,4.52839355305708,4.56777088830106,42947.8020674031,0.0,1.0
2015-08-07,14.92,15.17,14.82,15.06,20854,4.51930647569309,4.59503212039304,4.48901621781311,4.56171283672506,68847.2184113786,0.0,1.0
2015-08-10,15.01,15.09,14.875,14.91,10250,4.54656770778507,4.57079991408906,4.5056758596471,4.51627744990509,33839.262909592,0.0,1.0
2015-08-11,14.82,14.99,14.76,14.99,31984,4.48901621781311,4.54050965620908,4.47084206308512,4.54050965620908,105591.70584394,0.0,1.0
2015-08-12,14.88,14.91,14.7,14.81,32301,4.5071903725411,4.51627744990509,4.45266790835713,4.48598719202511,106638.24695051,0.0,1.0
2015-08-13,15.02,15.09,14.815,14.82,70224,4.54959673357307,4.57079991408906,4.48750170491911,4.48901621781311,231836.916932994,0.0,1.0
2015-08-14,15.03,15.135,14.9013,15.0,11463,4.55262575936107,4.58443053013505,4.51364219746953,4.54353868199707,37843.8508031856,0.0,1.0
2015-08-17,14.817,14.98,14.77,14.88,13435,4.52445581953269,4.57422880317201,4.5101041003238,4.54369323038715,43997.8647024474,0.12,1.0
2015-08-18,14.93,15.0,14.66,14.89,18774,4.55896101677958,4.58033591772898,4.47651497026046,4.54674678766563,61482.3901692406,0.0,1.0
2015-08-19,14.81,14.9748,14.68,14.94,16910,4.52231832943775,4.57264095338719,4.48262208481743,4.56201457405806,55378.0343966048,0.0,1.0
2015-08-20,14.7144,14.83,14.65,14.83,11923,4.49312632185542,4.52842544399472,4.47346141298197,4.52842544399472,39046.2628096227,0.0,1.0
2015-08-21,14.4599,14.83,14.33,14.52,23543,4.41541328911795,4.52842544399472,4.37574758007042,4.43376516836165,77100.2403192944,0.0,1.0
2015-08-24,13.5,14.1964,12.18,13.74,198075,4.12230232595608,4.33495205482985,3.71923276519593,4.19558770063975,648669.672566973,0.0,1.0
2015-08-25,13.7199,14.02,13.66,13.8,83029,4.18945005050999,4.28108730443735,4.17115924241186,4.21390904431066,271909.096269409,0.0,1.0
2015-08-26,13.74,13.88,13.69,13.77,128127,4.19558770063975,4.23833750253855,4.18031991424732,4.2047483724752,419599.137382246,0.0,1.0
2015-08-27,13.8428,13.99,13.75,13.86,68064,4.22697826946258,4.27192663260189,4.19864125791823,4.23223038798158,222900.682032555,0.0,1.0
2015-08-28,13.8,13.854,13.7,13.77,64266,4.21390904431066,4.23039825361449,4.1833734715258,4.2047483724752,210462.729658912,0.0,1.0
2015-08-31,13.7799,13.803,13.7122,13.79,32619,4.2077713941809,4.21482511149421,4.18709881140555,4.21085548703218,106822.95115215,0.0,1.0
2015-09-01,13.5185,13.74,13.4126,13.45,62541,4.12795140692128,4.19558770063975,4.09561423534211,4.10703453956365,204813.580674043,0.0,1.0
2015-09-02,13.65,13.84,13.54,13.65,22604,4.16810568513337,4.22612327342461,4.13451655507003,4.16810568513337,74025.1383501393,0.0,1.0
2015-09-03,13.77,13.89,13.66,13.75,37698,4.2047483724752,4.24139105981704,4.17115924241186,4.19864125791823,123456.010684992,0.0,1.0
2015-09-04,13.5847,13.61,13.51,13.51,20543,4.14816595610486,4.15589145601943,4.12535588323457,4.12535588323457,67275.6333890865,0.0,1.0
2015-09-08,13.86,14.05,13.7207,14.05,21152,4.23223038798158,4.29024797627281,4.18969433509227,4.29024797627281,69270.0285959187,0.0,1.0
2015-09-09,13.64,13.96,13.6301,13.94,21076,4.16505212785489,4.26276596076644,4.16202910614918,4.25665884620946,69021.1385536867,0.0,1.0
2015-09-10,13.67,13.8,13.58,13.58,24055,4.17421279969034,4.21390904431066,4.14673078418397,4.14673078418397,78776.9732353832,0.0,1.0
2015-09-11,13.5899,13.6899,13.52,13.605,25687,4.14975380588967,4.18028937867453,4.12840944051305,4.15436467738019,84121.5594054162,0.0,1.0
2015-09-14,13.5245,13.68,13.5237,13.64,7941,4.12978354128837,4.17726635696883,4.12953925670609,4.16505212785489,26005.7345442602,0.0,1.0
2015-09-15,13.66,13.68,13.55,13.59,17797,4.17115924241186,4.17726635696883,4.13757011234851,4.14978434146246,58282.8431789696,0.0,1.0
2015-09-16,13.65,13.7,13.52,13.61,19149,4.2047483724752,4.22015038116559,4.1647031498802,4.1924267655229,62163.9695994773,0.12,1.0
2015-09-17,13.7,13.7899,13.63,13.68,8747,4.22015038116559,4.2478431927909,4.19858756899905,4.21398957768943,28395.6468790343,0.0,1.0
2015-09-18,13.55,13.66,13.55,13.64,13254,4.17394435509443,4.20782877421328,4.17394435509443,4.20166797073713,43026.855348659,0.0,1.0
2015-09-21,13.57,13.63,13.5,13.59,30108,4.18010515857059,4.19858756899905,4.15854234640405,4.18626596204674,97740.4980260619,0.0,1.0
2015-09-22,13.48,13.51,13.36,13.46,22390,4.15238154292789,4.16162274814212,4.11541672207097,4.14622073945174,72685.3245251604,0.0,1.0
2015-09-23,13.44,13.56,13.43,13.44,24683,4.14005993597558,4.17702475683251,4.13697953423751,4.14005993597558,80129.1587876077,0.0,1.0
2015-09-24,13.39,13.4,13.26,13.37,16537,4.1246579272852,4.12773832902328,4.0846127046902,4.11849712380904,53684.5561265108,0.0,1.0
2015-09-25,13.39,13.52,13.37,13.43,24216,4.1246579272852,4.1647031498802,4.11849712380904,4.13697953423751,78613.1227646844,0.0,1.0
2015-09-28,13.08,13.32,13.02,13.32,31873,4.02916547340481,4.10309511511866,4.01068306297635,4.10309511511866,103470.27014696,0.0,1.0
2015-09-29,13.0,13.15,12.88,13.01,41226,4.00452225950019,4.05072828557135,3.96755743864327,4.00760266123827,133833.192893,0.0,1.0
2015-09-30,13.07,13.2,12.99,13.05,20401,4.02608507166673,4.06613029426173,4.00144185776212,4.01992426819058,66228.3745260294,0.0,1.0
2015-10-01,13.1,13.1,12.98,13.07,39252,4.03532627688096,4.03532627688096,3.99836145602404,4.02608507166673,127424.937841072,0.0,1.0
2015-10-02,13.14,13.1499,13.0,13.05,28150,4.04764788383327,4.05069748155397,4.00452225950019,4.01992426819058,91384.1842511508,0.0,1.0
2015-10-05,13.2866,13.32,13.19,13.19,23992,4.09280657331348,4.10309511511866,4.06304989252366,4.06304989252366,77885.9448864515,0.0,1.0
2015-10-06,13.1928,13.2999,13.18,13.28,8292,4.06391240501032,4.09690350762512,4.05996949078558,4.09077350816635,26918.5668138736,0.0,1.0
2015-10-07,13.25,13.25,13.0916,13.19,26645,4.08153230295212,4.08153230295212,4.03273873942098,4.06304989252366,86498.457881773,0.0,1.0
2015-10-08,13.27,13.3,13.19,13.2,14969,4.08769310642827,4.09693431164251,4.06304989252366,4.06613029426173,48594.3109788801,0.0,1.0
2015-10-09,13.37,13.38,13.28,13.3,27378,4.11849712380904,4.12157752554712,4.09077350816635,4.09693431164251,88878.0176350979,0.0,1.0
2015-10-12,13.31,13.44,13.26,13.32,17440,4.10001471338058,4.14005993597558,4.0846127046902,4.10309511511866,56615.9919481375,0.0,1.0
2015-10-13,13.31,13.44,13.26,13.3,17847,4.10001471338058,4.14005993597558,4.0846127046902,4.09693431164251,57937.2481822482,0.0,1.0
2015-10-14,13.18,13.305,13.07,13.13,44880,4.09693431164251,4.13578991019754,4.06274138491408,4.08139207222049,144380.738133644,0.12,1.0
2015-10-15,13.46,13.46,13.1,13.15,57743,4.18397085240578,4.18397085240578,4.07206672856729,4.0876089679893,185761.518762278,0.0,1.0
2015-10-16,13.54,13.63,13.44,13.45,62006,4.208838435481,4.23681446644062,4.17775395663697,4.18086240452137,199475.758661202,0.0,1.0
2015-10-19,13.53,13.62,13.48,13.48,68497,4.20572998759659,4.23370601855622,4.19018774817458,4.19018774817458,220357.562832893,0.0,1.0
2015-10-20,13.57,13.63,13.54,13.55,26724,4.2181637791342,4.23681446644062,4.208838435481,4.2119468833654,85972.1667977612,0.0,1.0
2015-10-21,13.45,13.7,13.45,13.56,18058,4.18086240452137,4.25857360163144,4.18086240452137,4.2150553312498,58093.3014531496,0.0,1.0
2015-10-22,13.6,13.66,13.47,13.47,25515,4.22748912278741,4.24613981009383,4.18707930029018,4.18707930029018,82082.7658975032,0.0,1.0
2015-10-23,13.5,13.65,13.48,13.65,20120,4.19640464394339,4.24303136220942,4.19018774817458,4.24303136220942,64726.8371490402,0.0,1.0
2015-10-26,13.26,13.48,13.24,13.46,25826,4.12180189471773,4.19018774817458,4.11558499894892,4.18397085240578,83083.2652192402,0.0,1.0
2015-10-27,13.26,13.32,13.16,13.28,32290,4.12180189471773,4.14045258202414,4.0907174158737,4.12801879048653,103878.209321198,0.0,1.0
2015-10-28,13.35,13.37,13.2,13.21,27987,4.14977792567735,4.15599482144615,4.10315120741131,4.10625965529571,90035.2878374846,0.0,1.0
2015-10-29,13.46,13.4999,13.18,13.38,73797,4.18397085240578,4.19637355946454,4.09693431164251,4.15910326933056,237407.872817481,0.0,1.0
2015-10-30,13.6,13.662,13.37,13.49,28247,4.22748912278741,4.24676149967071,4.15599482144615,4.19329619605898,90871.7181386154,0.0,1.0
2015-11-02,13.62,13.78,13.5321,13.57,42442,4.23370601855622,4.28344118470666,4.20638276165232,4.2181637791342,136537.595540734,0.0,1.0
2015-11-03,13.5811,13.64,13.48,13.62,46637,4.22161415628589,4.23992291432502,4.19018774817458,4.23370601855622,150033.076745517,0.0,1.0
2015-11-04,13.65,13.66,13.381,13.62,37687,4.24303136220942,4.24613981009383,4.159414114119,4.23370601855622,121240.572148901,0.0,1.0
2015-11-05,13.7,13.8,13.54,13.68,42661,4.25857360163144,4.28965808047546,4.208838435481,4.25235670586263,137242.127217456,0.0,1.0
2015-11-06,13.53,13.755,13.53,13.56,24985,4.20572998759659,4.27567006499565,4.20572998759659,4.2150553312498,80377.7348990444,0.0,1.0
2015-11-09,13.41,13.58,13.39,13.58,15169,4.16842861298376,4.22127222701861,4.16221171721496,4.22127222701861,48799.2739917392,0.0,1.0
2015-11-10,13.47,13.5,13.37,13.38,10346,4.18707930029018,4.19640464394339,4.15599482144615,4.15910326933056,33283.4919057639,0.0,1.0
2015-11-11,13.3558,13.52,13.33,13.52,20197,4.1515808254503,4.20262153971219,4.14356102990854,4.20262153971219,64974.5491997598,0.0,1.0
2015-11-12,13.13,13.43,13.13,13.29,14734,4.08139207222049,4.17464550875257,4.08139207222049,4.13112723837093,47399.8617571551,0.0,1.0
2015-11-13,13.0399,13.2,13.02,13.18,18257,4.05338495678203,4.10315120741131,4.04719914549207,4.09693431164251,58733.4923374765,0.0,1.0
2015-11-16,13.15,13.17,13.04,13.08,25508,4.0876089679893,4.0938258637581,4.05341604126087,4.06584983279848,82060.246620165,0.0,1.0
2015-11-17,13.11,13.29,13.0,13.07,13962,4.11247655106452,4.16894076000362,4.07797064560173,4.09992894907805,44508.9030240475,0.12,1.0
2015-11-18,13.12,13.14,12.87,13.06,65081,4.11561345156113,4.12188725255437,4.03719093914572,4.09679204858143,207469.124603068,0.0,1.0
2015-11-19,13.1,13.23,13.035,13.22,37080,4.1093396505679,4.15011935702392,4.08894979733989,4.1469824565273,118205.853325575,0.0,1.0
2015-11-20,13.05,13.16,13.0,13.09,42871,4.09365514808482,4.1281610535476,4.07797064560173,4.10620275007128,136666.751292361,0.0,1.0
2015-11-23,13.0399,13.12,12.92,13.08,36546,4.09048687858323,4.11561345156113,4.0528754416288,4.10306584957467,116503.536020401,0.0,1.0
2015-11-24,13.01,13.15,12.91,12.99,56360,4.08110754609835,4.12502415305099,4.04973854113218,4.07483374510512,179667.796478679,0.0,1.0
2015-11-25,13.07,13.13,12.97,13.03,20698,4.09992894907805,4.11875035205775,4.06855994411188,4.08738134709158,65982.3288061693,0.0,1.0
2015-11-27,13.15,13.15,13.07,13.07,8206,4.12502415305099,4.12502415305099,4.09992894907805,4.09992894907805,26159.5801615337,0.0,1.0
2015-11-30,13.14,13.19,13.05,13.19,24543,4.12188725255437,4.13757175503745,4.09365514808482,4.13757175503745,78239.6509754475,0.0,1.0
2015-12-01,13.2034,13.31,13.09,13.14,65891,4.14177520170292,4.17521456099685,4.10620275007128,4.12188725255437,210051.291301928,0.0,1.0
2015-12-02,13.15,13.38,13.15,13.25,36504,4.12502415305099,4.19717286447317,4.12502415305099,4.15639315801715,116369.645895275,0.0,1.0
2015-12-03,12.99,13.21,12.92,13.15,36756,4.07483374510512,4.14384555603069,4.0528754416288,4.12502415305099,117172.986646031,0.0,1.0
2015-12-04,13.1247,13.13,12.895,12.93,43884,4.11708779479454,4.11875035205775,4.04503319038726,4.05601234212542,139896.053595996,0.0,1.0
2015-12-07,12.91,13.07,12.91,13.07,41550,4.04973854113218,4.09992894907805,4.04973854113218,4.09992894907805,132455.588071134,0.0,1.0
2015-12-08,12.91,12.95,12.78,12.95,45633,4.04973854113218,4.06228614311865,4.00895883467617,4.06228614311865,145471.62094946,0.0,1.0
2015-12-09,12.89,12.98,12.8201,12.86,20496,4.04346474013895,4.0716968446085,4.0215378056676,4.0340540386491,65338.3810615154,0.0,1.0
2015-12-10,12.8204,12.9099,12.74,12.78,52059,4.0216319126825,4.04970717212722,3.9964112326897,4.00895883467617,165956.810093746,0.0,1.0
2015-12-11,12.67,12.75,12.48,12.69,66013,3.97445292921338,3.99954813318632,3.91485181977766,3.98072673020662,210440.210236818,0.0,1.0
2015-12-14,12.63,12.68,12.5,12.57,69044,3.96190532722692,3.97758982971,3.9211256207709,3.94308392424722,220102.614266748,0.0,1.0
2015-12-15,12.81,12.84,12.56,12.76,50887,4.01836953616602,4.02778023765587,3.9399470237506,4.00268503368293,162220.638030705,0.0,1.0
2015-12-16,12.88,12.88,12.63,12.83,81493,4.07797064560173,4.07797064560173,3.99881748866071,4.06214001421353,257390.239219125,0.12,1.0
2015-12-17,13.05,13.05,12.74,12.85,74927,4.13179479232163,4.13179479232163,4.03364487771476,4.06847226676881,236651.963407549,0.0,1.0
2015-12-18,12.86,12.97,12.78,12.97,36129,4.07163839304645,4.1064657821005,4.04630938282532,4.1064657821005,114111.051903204,0.0,1.0
2015-12-21,12.84,12.99,12.74,12.92,26891,4.06530614049117,4.11279803465579,4.03364487771476,4.0906351507123,84933.4411893229,0.0,1.0
2015-12-22,13.04,13.09,12.9,13.07,93319,4.12862866604399,4.1444592974322,4.08430289815702,4.13812704487691,294741.876402753,0.0,1.0
2015-12-23,13.34,13.43,12.99,13.0,93666,4.22361245437322,4.25210759087199,4.11279803465579,4.11596416093343,295837.852903913,0.0,1.0
2015-12-24,13.59,13.63,13.3405,13.47,83401,4.30276561131425,4.31543011642482,4.22377076068711,4.26477209598256,263416.530758645,0.0,1.0
2015-12-28,13.58,13.58,13.44,13.5,21367,4.29959948503661,4.29959948503661,4.25527371714963,4.27427047481548,67486.2533149479,0.0,1.0
2015-12-29,13.73,13.74,13.19,13.7,87183,4.34709137920123,4.35025750547887,4.17612056020861,4.3375930003683,275361.727091173,0.0,1.0
2015-12-30,13.5199,13.65,13.33,13.65,34711,4.28057106610799,4.3217623689801,4.22044632809558,4.3217623689801,109632.392886936,0.0,1.0
2015-12-31,13.47,13.57,13.3581,13.45,29309,4.26477209598256,4.29643335875897,4.22934314293575,4.25843984342728,92570.5339265131,0.0,1.0
2016-01-04,13.381,13.41,13.09,13.32,46252,4.23659357211155,4.24577533831671,4.1444592974322,4.21728020181794,146083.876460101,0.0,1.0
2016-01-05,13.24,13.46,13.215,13.46,18953,4.19195119159681,4.26160596970492,4.18403587590271,4.26160596970492,59861.7943126413,0.0,1.0
2016-01-06,13.04,13.21,13.04,13.13,20520,4.12862866604399,4.18245281276389,4.12862866604399,4.15712380254276,64811.0599533266,0.0,1.0
2016-01-07,12.57,12.92,12.49,12.86,141112,3.97982073099486,4.0906351507123,3.95449172077373,4.07163839304645,445692.899226795,0.0,1.0
2016-01-08,12.36,12.87,12.36,12.61,37266,3.9133320791644,4.07480451932409,3.9133320791644,3.99248523610542,117702.191043892,0.0,1.0
2016-01-11,12.25,12.526,12.2101,12.33,42191,3.87850469011034,3.96588977537324,3.86587184626256,3.90383370033147,133257.477119435,0.0,1.0
2016-01-12,12.2999,12.4399,12.12,12.29,81178,3.89430366023577,3.93862942812275,3.83734504850101,3.89116919522091,256395.332597035,0.0,1.0
2016-01-13,11.94,12.19,11.86,12.19,86458,3.81834829083516,3.89829695689118,3.79276471769724,3.89829695689118,270354.729681878,0.12,1.0
2016-01-14,11.96,12.0,11.85,11.92,40141,3.82474418411965,3.83753597068861,3.789566771055,3.81195239755068,125521.168708046,0.0,1.0
2016-01-15,11.54,11.75,11.49,11.68,60850,3.69043042514554,3.75758730463259,3.67444069193434,3.73520167813691,190278.34672491,0.0,1.0
2016-01-19,11.36,11.7509,11.3,11.64,60206,3.63286738558521,3.7578751198304,3.61367970573177,3.72240989156795,188264.554526211,0.0,1.0
2016-01-20,11.05,11.26,10.85,11.26,81007,3.53373103967576,3.60088791916281,3.46977210683095,3.60088791916281,253309.417142888,0.0,1.0
2016-01-21,11.14,11.17,11.04,11.1,78226,3.56251255945592,3.57210639938264,3.53053309303352,3.54972077288696,244613.21201155,0.0,1.0
2016-01-22,11.36,11.385,11.1401,11.21,74826,3.63286738558521,3.64086225219082,3.56254453892235,3.58489818595161,233981.389844505,0.0,1.0
2016-01-25,11.2,11.37,11.2,11.37,33055,3.58170023930937,3.63606533222745,3.58170023930937,3.63606533222745,103363.200509316,0.0,1.0
2016-01-26,11.29,11.3,10.99,11.16,96044,3.61048175908953,3.61367970573177,3.51454335982232,3.5689084527404,300330.214179905,0.0,1.0
2016-01-27,11.24,11.48,11.09,11.31,63696,3.59449202587833,3.6712427452921,3.54652282624472,3.61687765237401,199177.80728003,0.0,1.0
2016-01-28,11.39,11.4,11.17,11.28,18595,3.64246122551194,3.64565917215418,3.57210639938264,3.60728381244729,58146.6862341774,0.0,1.0
2016-01-29,11.73,11.73,11.51,11.53,47914,3.75119141134811,3.75119141134811,3.68083658521882,3.6872324785033,149827.390385823,0.0,1.0
2016-02-01,11.81,11.8499,11.48,11.72,38327,3.77677498448604,3.78953479158858,3.6712427452921,3.74799346470587,119848.778881275,0.0,1.0
2016-02-02,11.54,11.67,11.54,11.67,7912,3.69043042514554,3.73200373149467,3.69043042514554,3.73200373149467,24740.8755840179,0.0,1.0
2016-02-03,11.63,11.65,11.47,11.56,29315,3.71921194492571,3.72560783821019,3.66804479864986,3.69682631843002,91668.1961255666,0.0,1.0
2016-02-04,11.59,11.6,11.51,11.55,21491,3.70642015835675,3.70961810499899,3.68083658521882,3.69362837178778,67202.497115284,0.0,1.0
2016-02-05,11.35,11.62,11.28,11.62,24395,3.62966943894297,3.71601399828347,3.60728381244729,3.71601399828347,76283.3240485486,0.0,1.0
2016-02-08,11.0382,11.2599,10.97,11.16,36150,3.52995746263791,3.60085593969639,3.50814746653783,3.5689084527404,113041.285687847,0.0,1.0
2016-02-09,10.95,11.06,10.79,10.92,34318,3.50175157325335,3.536928986318,3.45058442697751,3.49215773332663,107312.609743722,0.0,1.0
2016-02-10,10.9428,11.04,10.9,10.98,33430,3.49944905167094,3.53053309303352,3.48576184004215,3.51134541318008,104535.827954211,0.0,1.0
2016-02-11,10.72,10.81,10.61,10.81,21471,3.42819880048182,3.45698032026199,3.39302138741718,3.45698032026199,67139.9569848898,0.0,1.0
2016-02-12,10.8396,10.89,10.71,10.76,28937,3.46644624232302,3.48256389339991,3.42500085383958,3.44099058705078,90486.1876611128,0.0,1.0
2016-02-16,11.0,11.05,10.78,10.85,22535,3.51774130646456,3.53373103967576,3.44738648033526,3.46977210683095,70467.0919218708,0.0,1.0
2016-02-17,11.05,11.06,10.915,10.99,27495,3.57210639938264,3.5753390748572,3.52846528047616,3.55271034653532,85053.3875621702,0.12,1.0
2016-02-18,11.03,11.04,11.0,11.0,21579,3.56564104843354,3.56887372390809,3.55594302200987,3.55594302200987,66752.7568723064,0.0,1.0
2016-02-19,10.905,11.0,10.84,11.0,17467,3.52523260500161,3.55594302200987,3.504220214417,3.55594302200987,54032.643045951,0.0,1.0
2016-02-22,11.0,11.05,10.98,10.98,25926,3.55594302200987,3.57210639938264,3.54947767106076,3.54947767106076,80199.822729108,0.0,1.0
2016-02-23,10.93,11.06,10.92,10.98,32960,3.53331429368799,3.5753390748572,3.53008161821344,3.54947767106076,101958.889036157,0.0,1.0
2016-02-24,10.916,10.94,10.83,10.86,32950,3.52878854802362,3.53654696916255,3.50098753894245,3.51068556536611,101927.954907201,0.0,1.0
2016-02-25,11.0254,11.03,10.88,10.9001,19775,3.56415401771524,3.56564104843354,3.51715091631522,3.52364859401907,61172.2400087985,0.0,1.0
2016-02-26,11.1299,11.15,11.06,11.12,31483,3.59793547642433,3.60443315412819,3.5753390748572,3.59473512770453,97389.9181894819,0.0,1.0
2016-02-29,11.17,11.18,11.11,11.17,19116,3.6108985050773,3.61413118055185,3.59150245222997,3.6108985050773,59133.6809106544,0.0,1.0
2016-03-01,11.31,11.36,11.17,11.28,45313,3.65615596172106,3.67231933909383,3.6108985050773,3.6464579352974,140171.818534447,0.0,1.0
2016-03-02,11.36,11.37,11.3001,11.32,19703,3.67231933909383,3.67555201456839,3.65295561300125,3.65938863719561,60949.5142803214,0.0,1.0
2016-03-03,11.46,11.46,11.25,11.36,41118,3.70464609383938,3.70464609383938,3.63675990887373,3.67231933909383,127194.951437763,0.0,1.0
2016-03-04,11.49,11.55,11.4494,11.53,39880,3.71434412026304,3.73374017311037,3.70121945783635,3.72727482216126,123365.306273117,0.0,1.0
2016-03-07,11.4899,11.5095,11.45,11.45,13175,3.71431179350829,3.72064783743842,3.70141341836482,3.70141341836482,40755.7148984031,0.0,1.0
2016-03-08,11.45,11.49,11.4152,11.49,14856,3.70141341836482,3.71434412026304,3.69016370771337,3.71434412026304,45955.7419757628,0.0,1.0
2016-03-09,11.38,11.52,11.32,11.44,38465,3.67878469004294,3.7240421466867,3.65938863719561,3.69818074289027,118988.127025964,0.0,1.0
2016-03-10,11.36,11.4497,11.33,11.44,19754,3.67231933909383,3.70131643810059,3.66262131267017,3.69818074289027,61107.2783379927,0.0,1.0
2016-03-11,11.5,11.54,11.4,11.4,20043,3.71757679573759,3.73050749763581,3.68525004099205,3.68525004099205,62001.2746647964,0.0,1.0
2016-03-14,11.43,11.55,11.41,11.53,62336,3.69494806741571,3.73374017311037,3.6884827164666,3.72727482216126,192830.98625479,0.0,1.0
2016-03-15,11.4,11.45,11.36,11.39,22339,3.68525004099205,3.70141341836482,3.67231933909383,3.6820173655175,69103.7506728975,0.0,1.0
2016-03-16,11.35,11.37,11.25,11.28,23625,3.70787876931393,3.71441247639642,3.67521023390147,3.68501079452521,72317.2915520144,0.12,1.0
2016-03-17,11.54,11.58,11.38,11.38,45013,3.7699489865976,3.78301640076258,3.71767932993767,3.71767932993767,137787.015645749,0.0,1.0
2016-03-18,11.5301,11.57,11.51,11.54,18612,3.76671480159177,3.77974954722134,3.76014842597386,3.7699489865976,56972.2510207869,0.0,1.0
2016-03-21,11.5564,11.58,11.48,11.57,21413,3.77530662640524,3.78301640076258,3.75034786535013,3.77974954722134,65546.2503281814,0.0,1.0
2016-03-22,11.54,11.57,11.4201,11.5465,32330,3.7699489865976,3.77974954722134,3.73077941263806,3.77207244139941,98963.7263863122,0.0,1.0
2016-03-23,11.46,11.54,11.44,11.5,27347,3.74381415826763,3.7699489865976,3.73728045118514,3.75688157243262,83710.5173364208,0.0,1.0
2016-03-24,11.4,11.48,11.31,11.46,15941,3.72421303702016,3.75034786535013,3.69481135514895,3.74381415826763,48796.1881325148,0.0,1.0
2016-03-28,11.45,11.47,11.35,11.39,45285,3.74054730472639,3.74708101180888,3.70787876931393,3.72094618347891,138619.621076528,0.0,1.0
2016-03-29,11.5,11.5,11.36,11.42,58964,3.75688157243262,3.75688157243262,3.71114562285518,3.73074674410265,180491.715516316,0.0,1.0
2016-03-30,11.6,11.61,11.4501,11.54,29647,3.78955010784507,3.79281696138632,3.7405799732618,3.7699489865976,90750.9309055058,0.0,1.0
2016-03-31,11.61,11.6395,11.51,11.57,45349,3.79281696138632,3.802454179333,3.76014842597386,3.77974954722134,138815.528236711,0.0,1.0
2016-04-01,11.68,11.68,11.51,11.55,38381,3.81568493617504,3.81568493617504,3.76014842597386,3.77321584013885,117486.136171762,0.0,1.0
2016-04-04,11.519,11.7,11.4801,11.7,21294,3.76308859416098,3.82221864325753,3.75038053388554,3.82221864325753,65181.9854522157,0.0,1.0
2016-04-05,11.4,11.47,11.36,11.38,23323,3.72421303702016,3.74708101180888,3.71114562285518,3.71767932993767,71392.8546398998,0.0,1.0
2016-04-06,11.51,11.52,11.34,11.34,21941,3.76014842597386,3.76341527951511,3.70461191577269,3.70461191577269,67162.4843996931,0.0,1.0
2016-04-07,11.44,11.54,11.37,11.54,105119,3.73728045118514,3.7699489865976,3.71441247639642,3.7699489865976,321774.449551586,0.0,1.0
2016-04-08,11.58,11.59,11.41,11.53,60680,3.78301640076258,3.78628325430383,3.72747989056141,3.76668213305635,185744.47624873,0.0,1.0
2016-04-11,11.58,11.62,11.52,11.58,27866,3.78301640076258,3.79608381492757,3.76341527951511,3.78301640076258,85299.2019635317,0.0,1.0
2016-04-12,11.57,11.65,11.57,11.6,68558,3.77974954722134,3.8058843755513,3.77974954722134,3.78955010784507,209859.423247534,0.0,1.0
2016-04-13,11.62,11.62,11.4701,11.5,80309,3.83528605742251,3.83528605742251,3.78581020716368,3.79567897249216,243317.073623225,0.12,1.0
2016-04-14,11.5899,11.63,11.5,11.55,33391,3.82535128028582,3.83858664783338,3.79567897249216,3.81218192454648,101166.748500829,0.0,1.0
2016-04-15,11.56,11.56,11.52,11.54,10832,3.81548251495734,3.81548251495734,3.80228015331389,3.80888133413561,32818.3708113258,0.0,1.0
2016-04-18,11.64,11.65,11.47,11.47,22381,3.84188723824424,3.8451878286551,3.78577720125957,3.78577720125957,67809.0802371015,0.0,1.0
2016-04-19,11.71,11.71,11.58,11.61,35731,3.86499137112028,3.86499137112028,3.82208369577906,3.83198546701165,108256.389167234,0.0,1.0
2016-04-20,11.7016,11.74,11.63,11.73,16491,3.86221887517515,3.87489314235287,3.83858664783338,3.87159255194201,49963.7881323463,0.0,1.0
2016-04-21,11.66,11.71,11.65,11.69,33899,3.84848841906597,3.86499137112028,3.8451878286551,3.85839019029855,102705.867072852,0.0,1.0
2016-04-22,11.75,11.76,11.68,11.68,24608,3.87819373276373,3.88149432317459,3.85508959988769,3.85508959988769,74556.3579140608,0.0,1.0
2016-04-25,11.69,11.73,11.66,11.73,20059,3.85839019029855,3.87159255194201,3.84848841906597,3.87159255194201,60773.9752681301,0.0,1.0
2016-04-26,11.79,11.79,11.67,11.67,24906,3.89139609440718,3.89139609440718,3.85178900947683,3.85178900947683,75459.2266826885,0.0,1.0
2016-04-27,11.88,11.88,11.78,11.81,31135,3.92110140810495,3.92110140810495,3.88809550399632,3.89799727522891,94331.6077557818,0.0,1.0
2016-04-28,11.8,11.86,11.76,11.83,22110,3.89469668481804,3.91450022728322,3.88149432317459,3.90459845605063,66988.0150146247,0.0,1.0
2016-04-29,11.68,11.8,11.6548,11.8,11529,3.85508959988769,3.89469668481804,3.84677211205232,3.89469668481804,34930.1142064047,0.0,1.0
2016-05-02,11.74,11.759,11.62,11.7,56265,3.87489314235287,3.88116426413351,3.83528605742251,3.86169078070942,170469.500895425,0.0,1.0
2016-05-03,11.5797,11.65,11.52,11.6,31222,3.82198467806674,3.8451878286551,3.80228015331389,3.82868487660079,94595.1969600457,0.0,1.0
2016-05-04,11.4911,11.546,11.46,11.46,22802,3.79274144702649,3.81086168838213,3.78247661084871,3.78247661084871,69084.6096048608,0.0,1.0
2016-05-05,11.42,11.504,11.38,11.46,38024,3.76927424920526,3.79699920865651,3.75607188756181,3.78247661084871,115203.631068118,0.0,1.0
2016-05-06,11.49,11.51,11.44,11.44,35602,3.7923783820813,3.79897956290302,3.77587543002699,3.77587543002699,107865.550002292,0.0,1.0
2016-05-09,11.555,11.56,11.45,11.48,31250,3.81383221975191,3.81548251495734,3.77917602043785,3.78907779167044,94680.030267165,0.0,1.0
2016-05-10,11.65,11.67,11.52,11.55,8982,3.8451878286551,3.85178900947683,3.80228015331389,3.81218192454648,27213.3130195097,0.0,1.0
2016-05-11,11.75,11.76,11.6701,11.68,160648,3.87819373276373,3.88149432317459,3.85182201538094,3.85508959988769,486725.040075505,0.0,1.0
2016-05-12,11.76,11.77,11.65,11.75,75308,3.88149432317459,3.88479491358546,3.8451878286551,3.87819373276373,228165.23901951,0.0,1.0
2016-05-13,11.65,11.76,11.6113,11.76,17568,3.8451878286551,3.88149432317459,3.83241454376506,3.88149432317459,53226.8406954739,0.0,1.0
2016-05-16,11.6,11.62,11.52,11.57,18319,3.86829196153114,3.87496143043033,3.84161408593438,3.85828775818235,54933.9093618695,0.12,1.0
2016-05-17,11.55,11.5698,11.51,11.52,37541,3.85161828928316,3.85822106349336,3.83827935148478,3.84161408593438,112575.680514981,0.0,1.0
2016-05-18,11.56,11.58,11.49,11.49,31922,3.85495302373276,3.86162249263195,3.83160988258559,3.83160988258559,95725.763122965,0.0,1.0
2016-05-19,11.51,11.51,11.4401,11.51,18347,3.83827935148478,3.83827935148478,3.8149695576821,3.83827935148478,55017.8740685746,0.0,1.0
2016-05-20,11.55,11.59,11.54,11.55,14862,3.85161828928316,3.86495722708155,3.84828355483357,3.85161828928316,44567.2668233039,0.0,1.0
2016-05-23,11.6,11.64,11.56,11.64,21346,3.86829196153114,3.88163089932953,3.85495302373276,3.88163089932953,64011.0939046054,0.0,1.0
2016-05-24,11.74,11.75,11.61,11.61,25973,3.91497824382548,3.91831297827508,3.87162669598074,3.87162669598074,77886.2616876378,0.0,1.0
2016-05-25,11.8,11.81,11.7,11.72,26459,3.93498665052306,3.93832138497265,3.9016393060271,3.90830877492629,79343.6490968778,0.0,1.0
2016-05-26,11.81,11.83,11.72,11.82,30733,3.93832138497265,3.94499085387185,3.90830877492629,3.94165611942225,92160.2618275198,0.0,1.0
2016-05-27,11.7792,11.8,11.72,11.77,40642,3.9280504028679,3.93498665052306,3.90830877492629,3.92498244717427,121874.771782581,0.0,1.0
2016-05-31,11.77,11.81,11.75,11.81,12555,3.92498244717427,3.93832138497265,3.91831297827508,3.93832138497265,37649.1747387014,0.0,1.0
2016-06-01,11.77,11.86,11.69,11.73,93477,3.92498244717427,3.95499505722063,3.8983045715775,3.91164350937589,280313.174595746,0.0,1.0
2016-06-02,11.81,11.81,11.75,11.79,29093,3.93832138497265,3.93832138497265,3.91831297827508,3.93165191607346,87242.329006216,0.0,1.0
2016-06-03,11.79,11.83,11.74,11.8,36866,3.93165191607346,3.94499085387185,3.91497824382548,3.93498665052306,110551.531335481,0.0,1.0
2016-06-06,11.84,11.8575,11.7,11.76,36583,3.94832558832144,3.95416137360823,3.9016393060271,3.92164771272467,109702.888049854,0.0,1.0
2016-06-07,11.85,11.89,11.78,11.82,21975,3.95166032277104,3.96499926056942,3.92831718162387,3.94165611942225,65897.3010659469,0.0,1.0
2016-06-08,11.94,11.97,11.86,11.86,10438,3.9816729328174,3.99167713616619,3.95499505722063,3.95499505722063,31300.8431638841,0.0,1.0
2016-06-09,11.96,11.96,11.84,11.93,29160,3.98834240171659,3.98834240171659,3.94832558832144,3.9783381983678,87443.2445544033,0.0,1.0
2016-06-10,11.82,11.91,11.74,11.91,29997,3.94165611942225,3.97166872946861,3.91497824382548,3.97166872946861,89953.1895369834,0.0,1.0
2016-06-13,11.69,11.83,11.68,11.83,24434,3.8983045715775,3.94499085387185,3.89496983712791,3.94499085387185,73271.2015583776,0.0,1.0
2016-06-14,11.6312,11.76,11.59,11.75,37057,3.87869633301388,3.92164771272467,3.86495722708155,3.91831297827508,111124.290584792,0.0,1.0
2016-06-15,11.55,11.69,11.53,11.57,35747,3.89163510267831,3.93880643725623,3.88489634059575,3.89837386476087,106093.669911613,0.12,1.0
2016-06-16,11.55,11.5695,11.42,11.5,41521,3.89163510267831,3.89820539570881,3.84783314914167,3.87478819747191,123230.348515962,0.0,1.0
2016-06-17,11.55,11.55,11.48,11.54,18281,3.89163510267831,3.89163510267831,3.86804943538935,3.88826572163703,54256.2558999134,0.0,1.0
2016-06-20,11.56,11.6399,11.5464,11.55,51162,3.89500448371959,3.92192583823942,3.89042212550345,3.89163510267831,151843.912496656,0.0,1.0
2016-06-21,11.51,11.59,11.4901,11.55,22860,3.87815757851319,3.90511262684343,3.87145251024105,3.89163510267831,67846.2890362682,0.0,1.0
2016-06-22,11.48,11.56,11.48,11.48,13218,3.86804943538935,3.89500448371959,3.86804943538935,3.86804943538935,39229.757151417,0.0,1.0
2016-06-23,11.59,11.76,11.53,11.56,50702,3.90511262684343,3.96239210454519,3.88489634059575,3.89500448371959,150478.67658429,0.0,1.0
2016-06-24,11.31,11.4,10.95,11.06,48106,3.81076995768759,3.84109438705911,3.68947224020152,3.7265354316556,142773.997391895,0.0,1.0
2016-06-27,11.22,11.32,11.16,11.32,28013,3.78044552831608,3.81413933872887,3.7602292420684,3.81413933872887,83139.8991589229,0.0,1.0
2016-06-28,11.3901,11.41,11.32,11.33,21327,3.83775869982825,3.84446376810039,3.81413933872887,3.81750871977015,63296.4919631011,0.0,1.0
2016-06-29,11.6569,11.6569,11.47,11.47,20311,3.9276537860096,3.9276537860096,3.86468005434807,3.86468005434807,60281.1013392669,0.0,1.0
2016-06-30,11.7,11.74,11.61,11.65,24244,3.94217581829751,3.95565334246263,3.91185138892599,3.92532891309111,71953.868389995,0.0,1.0
2016-07-01,11.77,11.7999,11.67,11.67,23087,3.96576148558647,3.9758359348999,3.93206767517367,3.93206767517367,68520.0032799792,0.0,1.0
2016-07-05,11.66,11.76,11.65,11.76,49897,3.92869829413239,3.96239210454519,3.92532891309111,3.96239210454519,148089.51373765,0.0,1.0
2016-07-06,11.71,11.775,11.65,11.65,24117,3.94554519933879,3.96744617610711,3.92532891309111,3.92532891309111,71576.9445620158,0.0,1.0
2016-07-07,11.74,11.8299,11.72,11.75,19801,3.95565334246263,3.98594407802374,3.94891458038007,3.95902272350391,58767.4702190353,0.0,1.0
2016-07-08,11.88,11.91,11.74,11.74,29775,4.00282467704055,4.01293282016439,3.95565334246263,3.95565334246263,88369.3462841157,0.0,1.0
2016-07-11,11.897,11.95,11.86,11.93,81972,4.00855262481073,4.02641034432951,3.99608591495799,4.01967158224695,243285.039583594,0.0,1.0
2016-07-12,11.89,12.0171,11.83,11.93,69630,4.00619405808183,4.0490188911165,3.98597777183415,4.01967158224695,206655.166473987,0.0,1.0
2016-07-13,11.8984,11.94,11.82,11.94,24979,4.00902433815651,4.02304096328823,3.98260839079287,4.02304096328823,74135.277945623,0.0,1.0
2016-07-14,11.83,11.91,11.78,11.78,46691,4.02641034432951,4.05363881664957,4.00939254912947,4.00939254912947,137182.870786604,0.12,1.0
2016-07-15,11.82,11.8327,11.74,11.78,12389,4.0230067852895,4.02732930527031,3.99577831296944,4.00939254912947,36400.1324918129,0.0,1.0
2016-07-18,11.82,11.83,11.76,11.8,24219,4.0230067852895,4.02641034432951,4.00258543104945,4.01619966720949,71157.8665605954,0.0,1.0
2016-07-19,11.84,11.84,11.71,11.73,31841,4.02981390336952,4.02981390336952,3.98556763584941,3.99237475392943,93552.0718921473,0.0,1.0
2016-07-20,11.91,11.92,11.83,11.85,28558,4.05363881664957,4.05704237568958,4.02641034432951,4.03321746240953,83906.2865203965,0.0,1.0
2016-07-21,11.87,11.9,11.81,11.9,28995,4.04002458048954,4.05023525760957,4.01960322624949,4.05023525760957,85190.2366292771,0.0,1.0
2016-07-22,12.03,12.05,11.89,11.92,18058,4.09448152512967,4.10128864320969,4.04683169856956,4.05704237568958,53056.2266960333,0.0,1.0
2016-07-25,11.98,12.08,11.92,11.94,42531,4.07746372992963,4.11149932032971,4.05704237568958,4.0638494937696,124960.370894285,0.0,1.0
2016-07-26,11.93,11.97,11.86,11.93,22718,4.06044593472959,4.07406017088962,4.03662102144953,4.06044593472959,66747.7770561792,0.0,1.0
2016-07-27,11.89,12.05,11.83,11.92,35797,4.04683169856956,4.10128864320969,4.02641034432951,4.05704237568958,105175.199193593,0.0,1.0
2016-07-28,11.93,11.96,11.9,11.9,38550,4.06044593472959,4.07065661184961,4.05023525760957,4.05023525760957,113263.791069448,0.0,1.0
2016-07-29,12.02,12.02,11.9104,11.97,60193,4.09107796608966,4.09107796608966,4.05377495901117,4.07406017088962,176853.109619799,0.0,1.0
2016-08-01,12.0137,12.04,11.94,12.01,45400,4.08893372389446,4.09788508416968,4.0638494937696,4.08767440704965,133389.782478675,0.0,1.0
2016-08-02,11.87,11.99,11.85,11.99,23306,4.04002458048954,4.08086728896964,4.03321746240953,4.08086728896964,68475.3804063436,0.0,1.0
2016-08-03,11.98,11.98,11.85,11.88,18969,4.07746372992963,4.07746372992963,4.03321746240953,4.04342813952955,55732.8366484138,0.0,1.0
2016-08-04,11.99,11.99,11.9,11.95,18315,4.08086728896964,4.08086728896964,4.05023525760957,4.06725305280961,53811.3186364963,0.0,1.0
2016-08-05,12.08,12.08,11.95,12.0,57541,4.11149932032971,4.11149932032971,4.06725305280961,4.08427084800965,169061.265938446,0.0,1.0
2016-08-08,11.97,12.0552,11.94,12.05,33386,4.07406017088962,4.10305849391049,4.0638494937696,4.10128864320969,98091.4378377323,0.0,1.0
2016-08-09,11.93,11.97,11.92,11.97,27913,4.06044593472959,4.07406017088962,4.05704237568958,4.07406017088962,82011.2114168999,0.0,1.0
2016-08-10,12.04,12.04,11.97,11.98,34525,4.09788508416968,4.09788508416968,4.07406017088962,4.07746372992963,101437.934803442,0.0,1.0
2016-08-11,12.07,12.1,12.0,12.09,60692,4.1080957612897,4.11830643840973,4.08427084800965,4.11490287936972,178319.22198669,0.0,1.0
2016-08-12,12.04,12.06,12.03,12.05,25143,4.09788508416968,4.10469220224969,4.09448152512967,4.10128864320969,73872.6718251393,0.0,1.0
2016-08-15,12.16,12.17,12.01,12.01,52063,4.13872779264977,4.14213135168978,4.08767440704965,4.08767440704965,152966.349012935,0.0,1.0
2016-08-16,12.18,12.18,12.04,12.11,34146,4.14553491072979,4.14553491072979,4.09788508416968,4.12170999744973,100324.394548829,0.0,1.0
2016-08-17,12.0392,12.05,11.94,12.03,31226,4.13273752873936,4.13644488182847,4.09868480406904,4.12957941314493,90965.3847082504,0.1032,1.0
2016-08-18,12.08,12.1076,12.0101,12.03,40845,4.14674308485377,4.15621743163704,4.12274827180482,4.12957941314493,118986.778274787,0.0,1.0
2016-08-19,12.13,12.13,12.07,12.11,9193,4.1639067565626,4.1639067565626,4.143310350512,4.15704128787907,26780.4003594103,0.0,1.0
2016-08-22,12.13,12.13,12.098,12.1,14916,4.1639067565626,4.1639067565626,4.15292200666895,4.1536085535373,43452.2410269731,0.0,1.0
2016-08-23,12.1801,12.22,12.14,12.14,41729,4.18110475561485,4.1948013656385,4.16733949090437,4.16733949090437,121561.984836053,0.0,1.0
2016-08-24,12.17,12.23,12.14,12.23,16941,4.17763769392966,4.19823409998026,4.16733949090437,4.19823409998026,49351.3284552127,0.0,1.0
2016-08-25,12.21,12.21,12.11,12.11,19885,4.19136863129673,4.19136863129673,4.15704128787907,4.15704128787907,57927.5819805149,0.0,1.0
2016-08-26,12.19,12.26,12.142,12.2,21117,4.1845031626132,4.20853230300556,4.16802603777272,4.18793589695496,61516.5576405599,0.0,1.0
2016-08-29,12.21,12.24,12.15,12.15,17473,4.19136863129673,4.20166683432203,4.17077222524613,4.17077222524613,50901.113399323,0.0,1.0
2016-08-30,12.2,12.235,12.19,12.22,21207,4.18793589695496,4.19995046715114,4.1845031626132,4.1948013656385,61778.7393040373,0.0,1.0
2016-08-31,12.1901,12.26,12.16,12.23,22089,4.18453748995661,4.20853230300556,4.1742049595879,4.19823409998026,64348.1196061149,0.0,1.0
2016-09-01,12.12,12.2,12.1,12.15,47999,4.16047402222083,4.18793589695496,4.1536085535373,4.17077222524613,139827.307391639,0.0,1.0
2016-09-02,12.1801,12.21,12.1774,12.21,27809,4.18110475561485,4.19136863129673,4.18017791734257,4.19136863129673,81011.2208848951,0.0,1.0
2016-09-06,12.25,12.26,12.15,12.2,55427,4.20509956866379,4.20853230300556,4.17077222524613,4.18793589695496,161466.0340173,0.0,1.0
2016-09-07,12.35,12.35,12.26,12.26,20283,4.23942691208146,4.23942691208146,4.20853230300556,4.20853230300556,59087.0075590035,0.0,1.0
2016-09-08,12.38,12.42,12.33,12.37,23487,4.24972511510676,4.26345605247382,4.23256144339793,4.24629238076499,68420.6747787958,0.0,1.0
2016-09-09,12.11,12.39,12.0501,12.39,25511,4.15704128787907,4.25315784944852,4.13647920917189,4.25315784944852,74316.849077441,0.0,1.0
2016-09-12,12.14,12.1999,12.05,12.05,50022,4.16733949090437,4.18790156961155,4.13644488182847,4.13644488182847,145720.56856069,0.0,1.0
2016-09-13,11.98,12.14,11.945,12.05,16109,4.1124157414361,4.16733949090437,4.10040117123992,4.13644488182847,46927.6046328447,0.0,1.0
2016-09-14,11.86,11.913,11.84,11.91,30437,4.10664874774193,4.12500055074618,4.09972353906109,4.12396176944405,87902.0442638268,0.1032,1.0
2016-09-15,11.9283,11.9283,11.86,11.86,21229,4.13029833538703,4.13029833538703,4.10664874774193,4.10664874774193,61309.3438143304,0.0,1.0
2016-09-16,11.8689,11.94,11.83,11.83,11471,4.10973046560491,4.13434958246532,4.09626093472067,4.09626093472067,33128.2435769082,0.0,1.0
2016-09-19,11.97,11.98,11.84,11.91,23081,4.14473739548659,4.14819999982701,4.09972353906109,4.12396176944405,66657.9191002196,0.0,1.0
2016-09-20,11.97,11.99,11.9154,11.93,41164,4.14473739548659,4.15166260416744,4.12583157578788,4.1308869781249,118881.616127613,0.0,1.0
2016-09-21,12.0265,12.05,11.93,11.99,27406,4.16430111000998,4.17243823020998,4.1308869781249,4.15166260416744,79148.5174325471,0.0,1.0
2016-09-22,12.09,12.12,12.02,12.08,62227,4.18628864757167,4.19667646059294,4.16205041718871,4.18282604323125,179711.552005951,0.0,1.0
2016-09-23,12.06,12.09,11.99,12.04,29527,4.1759008345504,4.18628864757167,4.15166260416744,4.16897562586955,85273.9646147127,0.0,1.0
2016-09-26,11.98,12.03,11.93,12.03,26370,4.14819999982701,4.16551302152913,4.1308869781249,4.16551302152913,76156.5498320174,0.0,1.0
2016-09-27,12.0151,12.06,11.94,11.94,27280,4.1603537410619,4.1759008345504,4.13434958246532,4.13434958246532,78784.6294811312,0.0,1.0
2016-09-28,12.04,12.04,11.9518,11.97,29669,4.16897562586955,4.16897562586955,4.13843545558702,4.14473739548659,85684.0605599591,0.0,1.0
2016-09-29,12.01,12.04,11.95,11.95,18390,4.15858781284828,4.16897562586955,4.13781218680574,4.13781218680574,53110.3129090178,0.0,1.0
2016-09-30,12.13,12.14,11.97,12.06,31828,4.20013906493336,4.20360166927378,4.14473739548659,4.1759008345504,91919.2517274724,0.0,1.0
2016-10-03,12.04,12.07,11.96,12.02,32183,4.16897562586955,4.17936343889082,4.14127479114617,4.16205041718871,92944.4915905883,0.0,1.0
2016-10-04,11.89,11.99,11.83,11.96,32604,4.1170365607632,4.15166260416744,4.09626093472067,4.14127479114617,94160.3394282554,0.0,1.0
2016-10-05,11.92,11.9501,11.86,11.93,39281,4.12742437378447,4.13784681284915,4.10664874774193,4.1308869781249,113443.512853677,0.0,1.0
2016-10-06,11.94,11.99,11.88,11.91,37716,4.13434958246532,4.15166260416744,4.11357395642278,4.12396176944405,108923.793457124,0.0,1.0
2016-10-07,11.83,11.99,11.81,11.99,25684,4.09626093472067,4.15166260416744,4.08933572603982,4.15166260416744,74175.3820965313,0.0,1.0
2016-10-10,11.87,12.03,11.83,11.93,18921,4.11011135208236,4.16551302152913,4.09626093472067,4.1308869781249,54643.8407042699,0.0,1.0
2016-10-11,11.76,11.85,11.72,11.82,15412,4.0720227043377,4.10318614340151,4.05817228697601,4.09279833038024,44509.8500573019,0.0,1.0
2016-10-12,11.7253,11.82,11.7253,11.82,15984,4.06000746727643,4.09279833038024,4.06000746727643,4.09279833038024,46161.785836745,0.0,1.0
2016-10-13,11.7,11.72,11.61,11.72,27275,4.05124707829516,4.05817228697601,4.02008363923135,4.05817228697601,78770.1894830593,0.0,1.0
2016-10-14,11.7,11.76,11.63,11.74,43799,4.05124707829516,4.0720227043377,4.0270088479122,4.06509749565686,126491.495111586,0.0,1.0
2016-10-17,11.46,11.57,11.42,11.54,120176,4.00387865091817,4.04231029590953,3.98990350728495,4.03182893818462,343970.704427862,0.1032,1.0
2016-10-18,11.53,11.56,11.47,11.56,21751,4.02833515227631,4.03881651000123,4.00737243682648,4.03881651000123,62256.247437179,0.0,1.0
2016-10-19,11.6,11.62,11.5301,11.55,37886,4.05279165363445,4.05977922545106,4.02837009013539,4.03532272409292,108438.241478781,0.0,1.0
2016-10-20,11.6,11.6,11.55,11.6,13497,4.05279165363445,4.05279165363445,4.03532272409292,4.05279165363445,38631.445527084,0.0,1.0
2016-10-21,11.59,11.61,11.52,11.59,18007,4.04929786772615,4.05628543954276,4.02484136636801,4.04929786772615,51540.0785067942,0.0,1.0
2016-10-24,11.56,11.66,11.54,11.66,42947,4.03881651000123,4.07375436908429,4.03182893818462,4.07375436908429,122923.960217209,0.0,1.0
2016-10-25,11.531,11.59,11.5,11.52,41130,4.02868453086714,4.04929786772615,4.0178537945514,4.02484136636801,117723.298105428,0.0,1.0
2016-10-26,11.54,11.56,11.48,11.49,67907,4.03182893818462,4.03881651000123,4.01086622273478,4.01436000864309,194365.086419774,0.0,1.0
2016-10-27,11.55,11.55,11.495,11.54,78706,4.03532272409292,4.03532272409292,4.01610690159724,4.03182893818462,225274.249955892,0.0,1.0
2016-10-28,11.57,11.59,11.47,11.58,94767,4.04231029590953,4.04929786772615,4.00737243682648,4.04580408181784,271244.439376541,0.0,1.0
2016-10-31,11.6214,11.6499,11.51,11.63,179089,4.06026835547823,4.0702256453169,4.0213475804597,4.06327301135937,512592.942728009,0.0,1.0
2016-11-01,11.49,11.71,11.44,11.63,96717,4.01436000864309,4.09122329862581,3.99689107910156,4.06327301135937,276825.777361116,0.0,1.0
2016-11-02,11.38,11.58,11.34,11.53,24112,3.97592836365173,4.04580408181784,3.96195322001851,4.02833515227631,69013.9597354263,0.0,1.0
2016-11-03,11.3038,11.39,11.2501,11.39,40899,3.94930571503044,3.97942214956003,3.93054408470284,3.97942214956003,117062.124221102,0.0,1.0
2016-11-04,11.34,11.39,11.26,11.29,28529,3.96195322001851,3.97942214956003,3.93400293275206,3.94448429047698,81656.4058266414,0.0,1.0
2016-11-07,11.48,11.49,11.37,11.41,87460,4.01086622273478,4.01436000864309,3.97243457774342,3.98640972137665,250330.164169724,0.0,1.0
2016-11-08,11.49,11.65,11.37,11.42,119062,4.01436000864309,4.07026058317598,3.97243457774342,3.98990350728495,340782.186215135,0.0,1.0
2016-11-09,11.64,11.65,11.32,11.43,54996,4.06676679726767,4.07026058317598,3.9549656482019,3.99339729319326,157410.904512671,0.0,1.0
2016-11-10,11.6201,11.7199,11.36,11.56,219289,4.05981416331015,4.09468214667504,3.96894079183512,4.03881651000123,627654.371948486,0.0,1.0
2016-11-11,11.53,11.57,11.45,11.47,118433,4.02833515227631,4.04231029590953,4.00038486500987,4.00737243682648,338981.846937034,0.0,1.0
2016-11-14,11.5,11.52,11.35,11.51,264780,4.0178537945514,4.02484136636801,3.96544700592681,4.0213475804597,757859.83156711,0.0,1.0
2016-11-15,11.5,11.61,11.41,11.47,53926,4.0178537945514,4.05628543954276,3.98640972137665,4.00737243682648,154348.324182672,0.0,1.0
2016-11-16,11.41,11.46,11.29,11.46,44738,4.02246559195036,4.04009252267757,3.98016095820504,4.04009252267757,126902.410556729,0.1032,1.0
2016-11-17,11.39,11.49,11.35,11.39,40588,4.01541481965947,4.0506686811139,4.0013132750777,4.01541481965947,115130.650446522,0.0,1.0
2016-11-18,11.46,11.51,11.4,11.4,201842,4.04009252267757,4.05771945340479,4.01894020580492,4.01894020580492,572538.699798634,0.0,1.0
2016-11-21,11.57,11.58,11.52,11.54,51601,4.07887177027745,4.08239715642289,4.06124483955023,4.06829561184112,146369.781553439,0.0,1.0
2016-11-22,11.64,11.69,11.5906,11.6,41516,4.10354947329555,4.12117640402276,4.08613406573706,4.08944792871377,117762.986201286,0.0,1.0
2016-11-23,11.71,11.71,11.64,11.67,13439,4.12822717631365,4.12822717631365,4.10354947329555,4.11412563173187,38120.6467761607,0.0,1.0
2016-11-25,11.83,11.88,11.7095,11.71,47223,4.17053181005896,4.18815874078618,4.12805090700637,4.12822717631365,133951.283779347,0.0,1.0
2016-11-28,11.8326,11.89,11.72,11.83,57375,4.17144841045678,4.19168412693162,4.13175256245909,4.17053181005896,162748.129234483,0.0,1.0
2016-11-29,11.94,11.94,11.75,11.76,54753,4.20931105765883,4.20931105765883,4.14232872089542,4.14585410704086,155310.646099794,0.0,1.0
2016-11-30,12.0,12.03,11.9001,11.98,99999,4.23046337453149,4.24103953296782,4.19524476693852,4.2234126022406,283654.03355676,0.0,1.0
2016-12-01,11.92,12.05,11.86,12.03,104156,4.20226028536795,4.2480903052587,4.18110796849529,4.24103953296782,295445.649647875,0.0,1.0
2016-12-02,11.84,11.94,11.71,11.89,98071,4.1740571962044,4.20931105765883,4.12822717631365,4.19168412693162,278185.129100741,0.0,1.0
2016-12-05,11.8,11.91,11.76,11.86,75750,4.15995565162263,4.1987348992225,4.14585410704086,4.18110796849529,214870.079120037,0.0,1.0
2016-12-06,11.77,11.89,11.7486,11.83,20065,4.1493794931863,4.19168412693162,4.14183516683506,4.17053181005896,56915.7509906739,0.0,1.0
2016-12-07,11.73,11.855,11.66,11.83,37043,4.13527794860453,4.17934527542257,4.11060024558643,4.17053181005896,105075.014400575,0.0,1.0
2016-12-08,11.69,11.79,11.66,11.66,57036,4.12117640402276,4.15643026547719,4.11060024558643,4.11060024558643,161786.532444758,0.0,1.0
2016-12-09,11.79,11.81,11.7201,11.73,44597,4.15643026547719,4.16348103776807,4.13178781632054,4.13527794860453,126502.454369852,0.0,1.0
2016-12-12,11.7206,11.85,11.61,11.77,81409,4.13196408562782,4.17758258234985,4.09297331485922,4.1493794931863,230922.221400437,0.0,1.0
2016-12-13,11.82,11.83,11.72,11.82,44567,4.16700642391352,4.17053181005896,4.13175256245909,4.16700642391352,126417.357308814,0.0,1.0
2016-12-14,11.69,11.79,11.57,11.72,100403,4.15755838904373,4.19312347363777,4.11488028753088,4.16822791442194,282307.777827737,0.1032,1.0
2016-12-15,11.76,11.7795,11.65,11.65,144169,4.18245394825956,4.1893891397554,4.14333235520611,4.14333235520611,405366.672526189,0.0,1.0
2016-12-16,11.81,11.82,11.72,11.72,40431,4.20023649055658,4.20379299901599,4.16822791442194,4.16822791442194,113681.72032064,0.0,1.0
2016-12-19,11.9,11.905,11.81,11.81,239297,4.23224506669122,4.23402332092092,4.20023649055658,4.20023649055658,672842.487882274,0.0,1.0
2016-12-20,12.0,12.02,11.9,11.94,70585,4.26781015128527,4.27492316820407,4.23224506669122,4.24647110052884,198467.122476129,0.0,1.0
2016-12-21,11.96,12.0399,11.73,12.02,125469,4.25358411744765,4.28200062003829,4.17178442288135,4.27492316820407,352787.014095876,0.0,1.0
2016-12-22,11.97,11.99,11.94,11.94,45935,4.25714062590705,4.26425364282586,4.24647110052884,4.24647110052884,129157.572727081,0.0,1.0
2016-12-23,11.89,11.9692,11.88,11.92,26866,4.22868855823182,4.2568561052303,4.22513204977241,4.23935808361003,75540.3798603624,0.0,1.0
2016-12-27,11.96,12.1,11.9,11.9,41447,4.25358411744765,4.30337523587931,4.23224506669122,4.23224506669122,116538.454703806,0.0,1.0
2016-12-28,12.0,12.0,11.8981,11.99,77544,4.26781015128527,4.26781015128527,4.23156933008393,4.26425364282586,218034.06595295,0.0,1.0
2016-12-29,12.07,12.11,11.82,11.96,169732,4.2927057105011,4.30693174433871,4.20379299901599,4.25358411744765,477243.34677507,0.0,1.0
2016-12-30,12.04,12.1,12.02,12.06,48134,4.28203618512288,4.30337523587931,4.27492316820407,4.28914920204169,135340.603148913,0.0,1.0
2017-01-03,12.0801,12.13,12.04,12.05,37954,4.2962977840451,4.31404476125752,4.28203618512288,4.28559269358229,106717.024388454,0.0,1.0
2017-01-04,12.09,12.16,11.94,12.14,73113,4.29981872741991,4.32471428663574,4.24647110052884,4.31760126971693,205575.217476762,0.0,1.0
2017-01-05,12.06,12.13,12.04,12.05,52441,4.28914920204169,4.31404476125752,4.28203618512288,4.28559269358229,147450.795066525,0.0,1.0
2017-01-06,12.07,12.14,12.03,12.07,89685,4.2927057105011,4.31760126971693,4.27847967666348,4.2927057105011,252171.479482491,0.0,1.0
2017-01-09,12.18,12.24,12.0231,12.03,27457,4.33182730355454,4.35316635431097,4.27602568582649,4.27847967666348,77202.1220064756,0.0,1.0
2017-01-10,12.29,12.29,12.1984,12.2,35871,4.37094889660799,4.37094889660799,4.33837127911985,4.33894032047335,100860.156553676,0.0,1.0
2017-01-11,12.28,12.3,12.25,12.25,29697,4.36739238814859,4.3745054050674,4.35672286277038,4.35672286277038,83500.4340323525,0.0,1.0
2017-01-12,12.4,12.4,12.24,12.24,33951,4.41007048966144,4.41007048966144,4.35316635431097,4.35316635431097,95461.6033886387,0.0,1.0
2017-01-13,12.15,12.3799,12.15,12.36,54741,4.32115777817633,4.40292190765804,4.32115777817633,4.39584445582382,153917.81187881,0.0,1.0
2017-01-17,12.17,12.21,12.07,12.07,16189,4.32827079509514,4.34249682893276,4.2927057105011,4.2927057105011,45519.3631191621,0.0,1.0
2017-01-18,12.2,12.27,12.05,12.09,34250,4.37564348777441,4.40074963893377,4.32184459243292,4.33619096452398,95494.5258148834,0.1032,1.0
2017-01-19,12.21,12.22,12.1,12.2,27095,4.37923008079717,4.38281667381994,4.33977755754675,4.37564348777441,75545.2314439203,0.0,1.0
2017-01-20,12.24,12.26,12.19,12.19,22174,4.38998985986547,4.397163045911,4.37205689475164,4.37205689475164,61824.6895012913,0.0,1.0
2017-01-23,12.28,12.3006,12.2,12.25,38767,4.40433623195653,4.41172461358343,4.37564348777441,4.39357645288824,108088.650577098,0.0,1.0
2017-01-24,12.4,12.41,12.26,12.33,49498,4.44737534822973,4.45096194125249,4.397163045911,4.42226919707036,138008.409891536,0.0,1.0
2017-01-25,12.53,12.66,12.45,12.47,73277,4.49400105752568,4.54062676682164,4.46530831334355,4.47248149938909,204308.098339773,0.0,1.0
2017-01-26,12.5,12.65,12.49,12.52,79678,4.48324127845738,4.53704017379887,4.47965468543462,4.49041446450292,222155.11906214,0.0,1.0
2017-01-27,12.56,12.57,12.45,12.56,120256,4.50476083659398,4.50834742961675,4.46530831334355,4.50476083659398,335293.129821741,0.0,1.0
2017-01-30,12.49,12.53,12.41,12.53,47197,4.47965468543462,4.49400105752568,4.45096194125249,4.49400105752568,131592.850653578,0.0,1.0
2017-01-31,12.53,12.54,12.43,12.54,44449,4.49400105752568,4.49758765054845,4.45813512729802,4.49758765054845,123930.983297686,0.0,1.0
2017-02-01,12.49,12.77,12.45,12.51,47875,4.47965468543462,4.58007929007206,4.46530831334355,4.48682787148015,133483.224040512,0.0,1.0
2017-02-02,12.65,12.66,12.39,12.49,55793,4.53704017379887,4.54062676682164,4.44378875520696,4.47965468543462,155559.885512111,0.0,1.0
2017-02-03,12.67,12.72,12.52,12.62,59552,4.5442133598444,4.56214632495823,4.49041446450292,4.52628039473057,166040.583980378,0.0,1.0
2017-02-06,12.75,12.78,12.65,12.65,44145,4.57290610402653,4.58366588309483,4.53704017379887,4.53704017379887,123083.382251037,0.0,1.0
2017-02-07,12.76,12.8398,12.76,12.8,43636,4.5764926970493,4.60511370937097,4.5764926970493,4.59083906914036,121664.208130168,0.0,1.0
2017-02-08,12.71,12.7765,12.67,12.72,31725,4.55855973193547,4.58241057553686,4.5442133598444,4.56214632495823,88454.4184372899,0.0,1.0
2017-02-09,12.79,12.84,12.6654,12.67,18954,4.5872524761176,4.60518544123143,4.54256352705393,4.5442133598444,52846.8099940234,0.0,1.0
2017-02-10,12.82,12.86,12.77,12.84,39260,4.59801225518589,4.61235862727696,4.58007929007206,4.60518544123143,109463.214116564,0.0,1.0
2017-02-13,12.84,12.86,12.82,12.85,19197,4.60518544123143,4.61235862727696,4.59801225518589,4.60877203425419,53524.3331990749,0.0,1.0
2017-02-14,12.84,12.858,12.79,12.858,20924,4.60518544123143,4.6116413086724,4.5872524761176,4.6116413086724,58339.4878292152,0.0,1.0
2017-02-15,12.7742,12.8,12.7073,12.72,27851,4.61859929913657,4.62792746543409,4.59441114699301,4.59900291877512,77030.7665067439,0.1032,1.0
2017-02-16,12.77,12.79,12.74,12.7501,8663,4.61708076043697,4.62431189710171,4.60623405543986,4.60988577945556,23960.2718124277,0.0,1.0
2017-02-17,12.62,12.76,12.61,12.74,28194,4.56284723545142,4.6134651921046,4.55923166711905,4.60623405543986,77979.4417037498,0.0,1.0
2017-02-21,12.65,12.68,12.6,12.66,16784,4.57369394044853,4.58454064544564,4.55561609878668,4.5773095087809,46421.4708645718,0.0,1.0
2017-02-22,12.68,12.72,12.62,12.62,44303,4.58454064544564,4.59900291877512,4.56284723545142,4.56284723545142,122533.98616022,0.0,1.0
2017-02-23,12.78,12.81,12.72,12.72,19393,4.62069632876934,4.63154303376646,4.59900291877512,4.59900291877512,53637.4871589991,0.0,1.0
2017-02-24,12.83,12.84,12.72,12.72,15866,4.6387741704312,4.64238973876357,4.59900291877512,4.59900291877512,43882.4509495529,0.0,1.0
2017-02-27,12.89,12.91,12.8,12.8,53663,4.66046758042542,4.66769871709016,4.62792746543409,4.62792746543409,148422.032352569,0.0,1.0
2017-02-28,12.87,12.94,12.85,12.93,26045,4.65323644376068,4.67854542208727,4.64600530709594,4.6749298537549,72035.7011837328,0.0,1.0
2017-03-01,12.92,13.01,12.9001,12.92,97577,4.67131428542253,4.70385440041386,4.66411930444111,4.67131428542253,269880.115738341,0.0,1.0
2017-03-02,12.89,13.01,12.81,13.0,39210,4.66046758042542,4.70385440041386,4.63154303376646,4.70023883208149,108447.680683976,0.0,1.0
2017-03-03,12.94,12.9899,12.76,12.91,25233,4.67854542208727,4.6965871080658,4.6134651921046,4.66769871709016,69789.8578602086,0.0,1.0
2017-03-06,13.01,13.02,12.875,12.92,18268,4.70385440041386,4.70746996874623,4.65504422792686,4.67131428542253,50525.9431454956,0.0,1.0
2017-03-07,12.99,13.0,12.92,12.96,29548,4.69662326374912,4.70023883208149,4.67131428542253,4.68577655875201,81724.3577875577,0.0,1.0
2017-03-08,12.93,13.34,12.9,13.34,39468,4.6749298537549,4.82316815538209,4.66408314875779,4.82316815538209,109161.261444407,0.0,1.0
2017-03-09,12.93,13.06,12.87,12.92,53836,4.6749298537549,4.72193224207571,4.65323644376068,4.67131428542253,148900.518676423,0.0,1.0
2017-03-10,12.96,13.06,12.92,12.99,19886,4.68577655875201,4.72193224207571,4.67131428542253,4.69662326374912,55001.0348911389,0.0,1.0
2017-03-13,12.94,13.04,12.921,12.99,14267,4.67854542208727,4.71470110541097,4.67167584225577,4.69662326374912,39459.9097250266,0.0,1.0
2017-03-14,12.86,12.9,12.82,12.9,17947,4.64962087542831,4.66408314875779,4.63515860209883,4.66408314875779,49638.1159203092,0.0,1.0
2017-03-15,13.01,13.03,12.8,12.88,48813,4.70385440041386,4.7110855370786,4.62792746543409,4.65685201209305,135007.820383243,0.0,1.0
2017-03-16,12.86,13.009,12.83,12.93,16337,4.68693354061837,4.74123782503144,4.67599979207882,4.71244562054398,44825.4318477666,0.1032,1.0
2017-03-17,13.0,13.0175,12.87,12.87,21991,4.73795770046958,4.74433572045098,4.69057812346488,4.69057812346488,60338.8670970334,0.0,1.0
2017-03-20,12.9007,13.0696,12.8327,13.01,17220,4.70176699280369,4.76332399708133,4.67698382944738,4.7416022833161,47248.2056937344,0.0,1.0
2017-03-21,12.85,12.99,12.84,12.96,23181,4.68328895777185,4.73431311762307,4.67964437492534,4.72337936908352,63603.987002698,0.0,1.0
2017-03-22,12.9,12.93,12.78,12.85,15462,4.70151187200443,4.71244562054398,4.65777687784625,4.68328895777185,42424.6083877191,0.0,1.0
2017-03-23,12.92,12.95,12.89,12.89,24137,4.70880103769746,4.71973478623701,4.69786728915791,4.69786728915791,66227.0581201899,0.0,1.0
2017-03-24,13.0,13.0,12.89,12.98,22757,4.73795770046958,4.73795770046958,4.69786728915791,4.73066853477655,62440.616548915,0.0,1.0
2017-03-27,13.03,13.04,12.8958,12.95,23713,4.74889144900913,4.75253603185564,4.69998114720889,4.71973478623701,65063.6876664068,0.0,1.0
2017-03-28,13.2,13.21,13.06,13.06,20159,4.81084935739988,4.8144939402464,4.75982519754867,4.75982519754867,55312.228721254,0.0,1.0
2017-03-29,13.2,13.26,13.16,13.21,27007,4.81084935739988,4.83271685447897,4.79627102601382,4.8144939402464,74101.7590691456,0.0,1.0
2017-03-30,13.21,13.28,13.18,13.23,92781,4.8144939402464,4.840006020172,4.80356019170685,4.82178310593943,254572.344510475,0.0,1.0
2017-03-31,13.28,13.33,13.2109,13.26,36371,4.840006020172,4.85822893440458,4.81482195270258,4.83271685447897,99794.6857890138,0.0,1.0
2017-04-03,13.29,13.37,13.21,13.24,50200,4.84365060301852,4.87280726579064,4.8144939402464,4.82542768878594,137738.671650724,0.0,1.0
2017-04-04,13.34,13.3601,13.2365,13.31,15322,4.86187351725109,4.86919912877259,4.82415208478966,4.85093976871155,42040.4766341115,0.0,1.0
2017-04-05,13.34,13.44,13.26,13.36,35138,4.86187351725109,4.89831934571624,4.83271685447897,4.86916268294412,96411.5825590269,0.0,1.0
2017-04-06,13.37,13.37,13.29,13.35,20135,4.87280726579064,4.87280726579064,4.84365060301852,4.86551810009761,55246.3775634926,0.0,1.0
2017-04-07,13.38,13.7,13.34,13.35,41124,4.87645184863715,4.99307849972563,4.86187351725109,4.86551810009761,112835.958823992,0.0,1.0
2017-04-10,13.47,13.47,13.3895,13.44,34430,4.90925309425579,4.90925309425579,4.87991420234134,4.89831934571624,94468.9734050684,0.0,1.0
2017-04-11,13.54,13.54,13.47,13.49,14581,4.93476517418139,4.93476517418139,4.90925309425579,4.91654225994882,40007.3221382313,0.0,1.0
2017-04-12,13.4,13.48,13.33,13.48,12194,4.92135310930622,4.95073432189909,4.89564454828745,4.95073432189909,33202.1694787585,0.1032,1.0
2017-04-13,13.18,13.38,13.16,13.35,40829,4.84055477467582,4.914007806158,4.8332094715276,4.90298985143567,111170.360640334,0.0,1.0
2017-04-17,13.29,13.38,12.9879,13.11,43082,4.88095394199102,4.914007806158,4.77000313793718,4.81484621365705,117304.893019835,0.0,1.0
2017-04-18,13.26,13.44,13.2,13.2,26765,4.86993598726869,4.93604371560266,4.84790007782404,4.84790007782404,72876.5020583049,0.0,1.0
2017-04-19,13.41,13.47,13.21,13.34,38622,4.92502576088033,4.94706167032498,4.85157272939815,4.89931719986156,105161.078367116,0.0,1.0
2017-04-20,13.84,13.88,13.44,13.48,76217,5.08294977856702,5.09764038486346,4.93604371560266,4.95073432189909,207525.811970029,0.0,1.0
2017-04-21,13.68,13.77,13.67,13.75,36823,5.02418735338127,5.05724121754826,5.02051470180716,5.04989591440004,100262.710080066,0.0,1.0
2017-04-24,13.58,13.77,13.56,13.77,49613,4.98746083764018,5.05724121754826,4.98011553449196,5.05724121754826,135087.685283717,0.0,1.0
2017-04-25,13.53,13.66,13.5,13.6,28392,4.96909757976964,5.01684205023306,4.95807962504731,4.9948061407884,77306.5438609898,0.0,1.0
2017-04-26,13.46,13.5668,13.46,13.52,44411,4.94338901875087,4.98261293756236,4.94338901875087,4.96542492819553,120923.531960074,0.0,1.0
2017-04-27,13.76,13.76,13.44,13.49,75243,5.05356856597415,5.05356856597415,4.93604371560266,4.9544069734732,204873.777110892,0.0,1.0
2017-04-28,13.79,13.88,13.704,13.76,36692,5.06458652069647,5.09764038486346,5.03300171715914,5.05356856597415,99906.0195599973,0.0,1.0
2017-05-01,13.87,13.9,13.7,13.78,34868,5.09396773328935,5.10498568801167,5.03153265652949,5.06091386912236,94939.5805630104,0.0,1.0
2017-05-02,13.89,13.92,13.82,13.92,15578,5.10131303643757,5.11233099115989,5.0756044754188,5.11233099115989,42416.2207757995,0.0,1.0
2017-05-03,13.72,13.88,13.7,13.87,21976,5.03887795967771,5.09764038486346,5.03153265652949,5.09396773328935,59836.8768628175,0.0,1.0
2017-05-04,13.68,13.76,13.54,13.76,13198,5.02418735338127,5.05356856597415,4.97277023134375,5.05356856597415,35935.8891898191,0.0,1.0
2017-05-05,13.51,13.65,13.5,13.58,36341,4.96175227662142,5.01316939865895,4.95807962504731,4.98746083764018,98950.3067924849,0.0,1.0
2017-05-08,13.55,13.65,13.4601,13.6,39768,4.97644288291786,5.01316939865895,4.94342574526661,4.9948061407884,108281.439710617,0.0,1.0
2017-05-09,13.65,13.68,13.5397,13.58,25522,5.01316939865895,5.02418735338127,4.97266005179652,4.98746083764018,69492.0263602487,0.0,1.0
2017-05-10,13.66,13.68,13.58,13.64,39214,5.01684205023306,5.02418735338127,4.98746083764018,5.00949674708484,106772.992778418,0.0,1.0
2017-05-11,13.48,13.65,13.4513,13.57,79586,4.95073432189909,5.01316939865895,4.9401938118814,4.98378818606607,216699.020841108,0.0,1.0
2017-05-12,13.57,13.58,13.43,13.56,43587,4.98378818606607,4.98746083764018,4.93237106402855,4.98011553449196,118679.921360558,0.0,1.0
2017-05-15,13.7,13.78,13.5904,13.62,23777,5.03153265652949,5.06091386912236,4.99128039527726,5.00215144393662,64740.6908066623,0.0,1.0
2017-05-16,13.61,13.79,13.61,13.75,15319,4.99847879236251,5.06458652069647,4.99847879236251,5.04989591440004,41711.0082208546,0.0,1.0
2017-05-17,13.35,13.56,13.31,13.56,20270,4.94089161568048,5.01861350626422,4.92608744604548,5.01861350626422,54768.3537807642,0.1032,1.0
2017-05-18,13.33,13.41,13.22,13.35,28287,4.93348953086298,4.96309787013298,4.89277806436674,4.94089161568048,76429.8186184744,0.0,1.0
2017-05-19,13.4,13.4499,13.31,13.39,22863,4.95939682772423,4.97786502934389,4.92608744604548,4.95569578531548,61774.4880359946,0.0,1.0
2017-05-22,13.44,13.4892,13.29,13.35,34757,4.97420099735922,4.99241012601027,4.91868536122798,4.94089161568048,93911.3799880623,0.0,1.0
2017-05-23,13.4446,13.63,13.4446,13.52,29981,4.97590347686725,5.04452080312546,4.97590347686725,5.00380933662922,81006.9074840202,0.0,1.0
2017-05-24,13.4695,13.5697,13.39,13.56,18935,4.98511907246503,5.0222035174007,4.95569578531548,5.01861350626422,51161.2619062048,0.0,1.0
2017-05-25,13.57,13.59,13.5,13.5,12092,5.02231454867297,5.02971663349047,4.99640725181172,4.99640725181172,32671.8763649235,0.0,1.0
2017-05-26,13.52,13.63,13.5,13.58,14623,5.00380933662922,5.04452080312546,4.99640725181172,5.02601559108172,39510.4902484516,0.0,1.0
2017-05-30,13.5,13.64,13.48,13.56,15823,4.99640725181172,5.04822184553421,4.98900516699422,5.01861350626422,42752.8200233365,0.0,1.0
2017-05-31,13.53,13.61,13.49,13.55,33154,5.00751037903797,5.03711871830796,4.99270620940297,5.01491246385547,89580.1677971117,0.0,1.0
2017-06-01,13.65,13.7199,13.51,13.51,26495,5.05192288794296,5.07779317438012,5.00010829422047,5.00010829422047,71587.9394879796,0.0,1.0
2017-06-02,13.7097,13.73,13.64,13.73,12078,5.0740181111232,5.08153122721296,5.04822184553421,5.08153122721296,32634.0491842165,0.0,1.0
2017-06-05,13.73,13.73,13.66,13.73,28617,5.08153122721296,5.08153122721296,5.05562393035171,5.08153122721296,77321.4593065677,0.0,1.0
2017-06-06,13.64,13.72,13.61,13.61,31946,5.04822184553421,5.07783018480421,5.03711871830796,5.03711871830796,86316.2224903943,0.0,1.0
2017-06-07,13.62,13.73,13.62,13.64,21880,5.04081976071671,5.08153122721296,5.04081976071671,5.04822184553421,59118.4795620681,0.0,1.0
2017-06-08,13.72,13.7279,13.63,13.63,8057,5.07783018480421,5.08075400830712,5.04452080312546,5.04452080312546,21769.5424968731,0.0,1.0
2017-06-09,13.67,13.73,13.66,13.66,15593,5.05932497276046,5.08153122721296,5.05562393035171,5.05562393035171,42131.3734831503,0.0,1.0
2017-06-12,13.59,13.68,13.52,13.68,38111,5.02971663349047,5.06302601516921,5.00380933662922,5.06302601516921,102973.691708865,0.0,1.0
2017-06-13,13.62,13.6699,13.56,13.56,9932,5.04081976071671,5.05928796233637,5.01861350626422,5.01861350626422,26835.6827701307,0.0,1.0
2017-06-14,13.6,13.69,13.5575,13.66,10001,5.03341767589921,5.06672705757796,5.01768824566203,5.05562393035171,27022.1167321866,0.0,1.0
2017-06-15,13.44,13.4555,13.3558,13.44,11380,5.01239575501752,5.01817641976475,4.98099369232611,5.01239575501752,30513.7917026796,0.1032,1.0
2017-06-16,13.4,13.49,13.4,13.42,4477,4.99747791050854,5.03104306065374,4.99747791050854,5.00493683276303,12004.4152419065,0.0,1.0
2017-06-19,13.47,13.6,13.44,13.44,12075,5.02358413839925,5.07206713305344,5.01239575501752,5.01239575501752,32377.3317056113,0.0,1.0
2017-06-20,13.48,13.5,13.38,13.44,29388,5.0273135995265,5.03477252178099,4.99001898825405,5.01239575501752,78799.5879225262,0.0,1.0
2017-06-21,13.36,13.4999,13.32,13.42,39986,4.98256006599956,5.03473522716972,4.96764222149058,5.00493683276303,107216.561952842,0.0,1.0
2017-06-22,13.31,13.4,13.31,13.4,30951,4.96391276036333,4.99747791050854,4.96391276036333,4.99747791050854,82990.5419147308,0.0,1.0
2017-06-23,13.33,13.46,13.27,13.31,33222,4.97137168261782,5.01985467727201,4.94899491585435,4.96391276036333,89079.8934926557,0.0,1.0
2017-06-26,13.34,13.4189,13.33,13.38,12571,4.97510114374507,5.00452659203903,4.97137168261782,4.99001898825405,33707.2825566243,0.0,1.0
2017-06-27,13.4,13.5,13.35,13.4,34500,4.99747791050854,5.03477252178099,4.97883060487231,4.99747791050854,92506.6620160321,0.0,1.0
2017-06-28,13.41,13.49,13.31,13.44,69100,5.00120737163578,5.03104306065374,4.96391276036333,5.01239575501752,185281.459284285,0.0,1.0
2017-06-29,13.33,13.49,13.24,13.41,24308,4.97137168261782,5.03104306065374,4.93780653247261,5.00120737163578,65178.3171097307,0.0,1.0
2017-06-30,13.37,13.51,13.25,13.32,45070,4.9862895271268,5.03850198290823,4.94153599359986,4.96764222149058,120848.558175727,0.0,1.0
2017-07-03,13.55,13.57,13.28,13.37,20165,5.05341982741721,5.0608787496717,4.95272437698159,4.9862895271268,54069.4736102403,0.0,1.0
2017-07-05,13.34,13.49,13.26,13.49,50522,4.97510114374507,5.03104306065374,4.9452654547271,5.03104306065374,135467.292126782,0.0,1.0
2017-07-06,13.23,13.34,13.21,13.31,32170,4.93407707134537,4.97510114374507,4.92661814909088,4.96391276036333,86259.1106392973,0.0,1.0
2017-07-07,13.28,13.3,13.19,13.28,21371,4.95272437698159,4.96018329923609,4.91915922683639,4.95272437698159,57303.1847520181,0.0,1.0
2017-07-10,13.79,13.79,13.33,13.33,116145,5.1429268944711,5.1429268944711,4.97137168261782,4.97137168261782,311425.688691364,0.0,1.0
2017-07-11,13.74,13.77,13.62,13.77,25912,5.12427958883487,5.13546797221661,5.07952605530793,5.13546797221661,69479.2065553457,0.0,1.0
2017-07-12,13.85,13.86,13.6901,13.76,16361,5.16530366123457,5.16903312236181,5.10566957780992,5.13173851108936,43869.6086157769,0.0,1.0
2017-07-13,13.75,13.83,13.6636,13.71,33854,5.16649708879529,5.19655670822101,5.13403269981551,5.15146727908243,90098.2797434504,0.1032,1.0
2017-07-14,13.75,13.9,13.75,13.75,37768,5.16649708879529,5.22285887521851,5.16649708879529,5.16649708879529,100514.91195577,0.0,1.0
2017-07-17,13.8,13.89,13.55,13.75,12564,5.18528435093636,5.21910142279029,5.09134804023099,5.16649708879529,33437.549084206,0.0,1.0
2017-07-18,13.8017,13.83,13.75,13.83,14954,5.18592311784916,5.19655670822101,5.16649708879529,5.19655670822101,39798.2417227966,0.0,1.0
2017-07-19,13.85,13.873,13.81,13.81,20541,5.20407161307743,5.21271375366233,5.18904180336458,5.18904180336458,54667.3587821296,0.0,1.0
2017-07-20,13.81,13.87,13.76,13.81,28917,5.18904180336458,5.21158651793386,5.1702545412235,5.18904180336458,76959.0581716002,0.0,1.0
2017-07-21,13.85,13.85,13.8,13.85,10806,5.20407161307743,5.20407161307743,5.18528435093636,5.20407161307743,28758.8471349833,0.0,1.0
2017-07-24,13.84,13.89,13.77,13.81,18479,5.20031416064922,5.21910142279029,5.17401199365172,5.18904180336458,49179.5980202995,0.0,1.0
2017-07-25,13.82,13.892,13.79,13.81,17783,5.19279925579279,5.21985291327594,5.18152689850815,5.18904180336458,47327.2791598564,0.0,1.0
2017-07-26,13.85,13.89,13.8,13.8,23770,5.20407161307743,5.21910142279029,5.18528435093636,5.18528435093636,63260.9472884096,0.0,1.0
2017-07-27,13.82,13.92,13.76,13.85,38921,5.19279925579279,5.23037378007494,5.1702545412235,5.20407161307743,103583.480412797,0.0,1.0
2017-07-28,13.85,13.85,13.79,13.8,21898,5.20407161307743,5.20407161307743,5.18152689850815,5.18528435093636,58278.8482844591,0.0,1.0
2017-07-31,13.868,13.868,13.78,13.85,24200,5.21083502744822,5.21083502744822,5.17776944607993,5.20407161307743,64405.3396878213,0.0,1.0
2017-08-01,13.9508,14.02,13.88,13.89,56419,5.24194673355384,5.26794830435709,5.21534397036208,5.21910142279029,150152.266935834,0.0,1.0
2017-08-02,13.97,14.03,13.96,13.98,22654,5.24916104221601,5.2717057567853,5.2454035897878,5.25291849464423,60290.8498052852,0.0,1.0
2017-08-03,13.9399,13.986,13.93,13.95,17928,5.23785111040709,5.25517296610116,5.23413123250315,5.24164613735958,47713.1789224487,0.0,1.0
2017-08-04,13.92,13.96,13.91,13.91,10937,5.23037378007494,5.2454035897878,5.22661632764672,5.22661632764672,29107.4876101529,0.0,1.0
2017-08-07,13.95,13.965,13.83,13.83,11300,5.24164613735958,5.2472823160019,5.19655670822101,5.19655670822101,30073.5677054703,0.0,1.0
2017-08-08,13.94,13.9635,13.9101,13.9101,20419,5.23788868493137,5.24671869813767,5.22665390217101,5.22665390217101,54342.6707060174,0.0,1.0
2017-08-09,13.86,13.9299,13.7,13.7,71977,5.20782906550565,5.23409365797887,5.14770982665421,5.14770982665421,191557.980773153,0.0,1.0
2017-08-10,13.64,13.89,13.59,13.76,30867,5.12516511208493,5.21910142279029,5.10637784994385,5.1702545412235,82148.7446340486,0.0,1.0
2017-08-11,13.72,13.78,13.59,13.59,28085,5.15522473151064,5.17776944607993,5.10637784994385,5.10637784994385,74744.7919476223,0.0,1.0
2017-08-14,13.82,13.9,13.76,13.76,22808,5.19279925579279,5.22285887521851,5.1702545412235,5.1702545412235,60700.701966935,0.0,1.0
2017-08-15,13.91,13.9799,13.841,13.86,38563,5.22661632764672,5.25288092011994,5.20068990589204,5.20782906550565,102630.707205845,0.0,1.0
2017-08-16,13.92,13.92,13.83,13.84,20743,5.23037378007494,5.23037378007494,5.19655670822101,5.20031416064922,55204.9570720858,0.0,1.0
2017-08-17,13.88,13.97,13.84,13.86,26737,5.21534397036208,5.24916104221601,5.20031416064922,5.20782906550565,71157.2548443502,0.0,1.0
2017-08-18,13.772,13.772,13.57,13.57,23881,5.22041653114017,5.22041653114017,5.1438463787084,5.1438463787084,63000.5536987618,0.1215,1.0
2017-08-21,13.76,13.79,13.71,13.76,13724,5.21586780921353,5.22723961403013,5.19691480118586,5.21586780921353,36205.3347415019,0.0,1.0
2017-08-22,13.7901,13.7901,13.7101,13.76,28260,5.22727752004618,5.22727752004618,5.19695270720192,5.21586780921353,74552.8096615305,0.0,1.0
2017-08-23,13.8,13.829,13.69,13.69,22274,5.23103021563566,5.24202296029171,5.1893335979748,5.1893335979748,58761.1211040669,0.0,1.0
2017-08-24,13.86,13.88,13.81,13.81,25827,5.25377382526886,5.26135502847993,5.23482081724119,5.23482081724119,68134.3034369549,0.0,1.0
2017-08-25,13.889,13.889,13.79,13.82,13631,5.26476656992491,5.26476656992491,5.22723961403013,5.23861141884673,35959.9911003652,0.0,1.0
2017-08-28,13.81,13.899,13.81,13.88,8957,5.23482081724119,5.26855717153044,5.23482081724119,5.26135502847993,23629.4945554964,0.0,1.0
2017-08-29,13.8,13.8599,13.75,13.75,11950,5.23103021563566,5.2537359192528,5.212077207608,5.212077207608,31525.3388342282,0.0,1.0
2017-08-30,13.895,13.9,13.77,13.77,11467,5.26704093088823,5.26893623169099,5.21965841081906,5.21965841081906,30251.1347625184,0.0,1.0
2017-08-31,14.03,14.07,13.9,13.9,29793,5.31821405256292,5.33337645898505,5.26893623169099,5.26893623169099,78597.0225847833,0.0,1.0
2017-09-01,14.06,14.08,13.97,13.97,27718,5.32958585737952,5.33716706059059,5.29547044292972,5.29547044292972,73122.9574734006,0.0,1.0
2017-09-05,13.97,14.04,13.91,13.94,24272,5.29547044292972,5.32200465416846,5.27272683329653,5.28409863811312,64032.0522330031,0.0,1.0
2017-09-06,13.98,14.01,13.93,13.93,17432,5.29926104453526,5.31063284935186,5.28030803650759,5.28030803650759,45987.4231429511,0.0,1.0
2017-09-07,13.901,14.26,13.9,13.97,33821,5.26931529185155,5.40539788949018,5.26893623169099,5.29547044292972,89223.304160036,0.0,1.0
2017-09-08,13.98,13.99,13.912,13.94,13634,5.29926104453526,5.30305164614079,5.27348495361763,5.28409863811312,35967.9054113696,0.0,1.0
2017-09-11,14.05,14.14,14.0,14.0,28653,5.32579525577399,5.35991067022379,5.30684224774632,5.30684224774632,75589.584403108,0.0,1.0
2017-09-12,14.0783,14.09,14.03,14.03,16186,5.33652265831765,5.34095766219612,5.31821405256292,5.31821405256292,42700.3459724533,0.0,1.0
2017-09-13,14.1299,14.13,14.04,14.04,26129,5.3560821626022,5.35612006861825,5.32200465416846,5.32200465416846,68931.0107447321,0.0,1.0
2017-09-14,14.05,14.14,14.05,14.09,28322,5.32579525577399,5.35991067022379,5.32579525577399,5.34095766219612,74716.3720889549,0.0,1.0
2017-09-15,14.08,14.1299,14.041,14.08,29029,5.33716706059059,5.3560821626022,5.32238371432901,5.33716706059059,76581.5113823272,0.0,1.0
2017-09-18,14.14,14.2,14.09,14.09,25506,5.35991067022379,5.38265427985699,5.34095766219612,5.34095766219612,67287.4721594832,0.0,1.0
2017-09-19,14.05,14.18,14.0006,14.18,12076,5.37215431340966,5.42186107929886,5.35326574237176,5.42186107929886,31582.8232216794,0.1223,1.0
2017-09-20,14.0,14.111,13.97,14.01,21888,5.3530363265292,5.39547825740382,5.34156553440092,5.35685992390529,57244.5209238257,0.0,1.0
2017-09-21,13.9878,13.9878,13.97,13.97,12142,5.34837153773036,5.34837153773036,5.34156553440092,5.34156553440092,31755.4355380616,0.0,1.0
2017-09-22,14.08,14.09,13.89,13.89,12107,5.38362510553793,5.38744870291403,5.31097675539218,5.31097675539218,31663.8987036166,0.0,1.0
2017-09-25,13.93,14.0,13.89,13.94,34001,5.32627114489655,5.3530363265292,5.31097675539218,5.33009474227264,88924.1116562043,0.0,1.0
2017-09-26,13.85,14.01,13.84,13.93,26979,5.29568236588781,5.35685992390529,5.29185876851172,5.32627114489655,70559.2073283944,0.0,1.0
2017-09-27,13.749,13.91,13.71,13.91,26957,5.25706403238928,5.31862395014437,5.24215200262252,5.31862395014437,70501.6698896003,0.0,1.0
2017-09-28,13.86,13.9,13.65,13.69,23188,5.2995059632639,5.31480035276827,5.21921041836597,5.23450480787033,60644.4604889288,0.0,1.0
2017-09-29,13.91,13.988,13.815,13.92,19616,5.31862395014437,5.34844800967788,5.28229977507149,5.32244754752046,51302.4726992766,0.0,1.0
2017-10-02,13.955,14.02,13.87,14.02,35378,5.33583013833678,5.36068352128138,5.30332956064,5.36068352128138,92525.4322570865,0.0,1.0
2017-10-03,14.04,14.11,13.94,13.94,22189,5.36833071603356,5.39509589766621,5.33009474227264,5.33009474227264,58031.7377000535,0.0,1.0
2017-10-04,14.04,14.12,13.9801,14.03,16980,5.36833071603356,5.3989194950423,5.34542736775077,5.36450711865747,44408.4413964987,0.0,1.0
2017-10-05,13.99,14.12,13.99,14.04,28765,5.3492127291531,5.3989194950423,5.3492127291531,5.36833071603356,75230.2012232205,0.0,1.0
2017-10-06,14.01,14.01,13.91,13.91,17823,5.35685992390529,5.35685992390529,5.31862395014437,5.31862395014437,46613.1714375615,0.0,1.0
2017-10-09,14.01,14.22,13.98,14.22,22769,5.35685992390529,5.43715546880323,5.34538913177701,5.43715546880323,59548.6338137148,0.0,1.0
2017-10-10,14.13,14.13,13.92,13.92,33023,5.4027430924184,5.4027430924184,5.32244754752046,5.32244754752046,86366.310967996,0.0,1.0
2017-10-11,14.15,14.21,14.04,14.05,22283,5.41039028717058,5.43333187142713,5.36833071603356,5.37215431340966,58277.5794839917,0.0,1.0
2017-10-12,14.14,14.18,14.0773,14.18,21806,5.40656668979449,5.42186107929886,5.38259273424639,5.42186107929886,57030.0631974116,0.0,1.0
2017-10-13,14.03,14.1899,14.02,14.1,13906,5.36450711865747,5.42564644070119,5.36068352128138,5.39127230029012,36368.8919940936,0.0,1.0
2017-10-16,14.16,14.19,14.04,14.04,38346,5.41421388454667,5.42568467667495,5.36833071603356,5.36833071603356,100287.755818029,0.0,1.0
2017-10-17,14.2196,14.22,14.08,14.08,20310,5.43700252490818,5.43715546880323,5.38362510553793,5.38362510553793,53117.5173594162,0.0,1.0
2017-10-18,14.24,14.26,14.1858,14.19,36038,5.44480266355541,5.4524498583076,5.42407876577699,5.42568467667495,94251.555420908,0.0,1.0
2017-10-19,14.18,14.25,14.1,14.25,21024,5.46835602339214,5.49535072872623,5.43750493158175,5.49535072872623,54517.3574516221,0.1216,1.0
2017-10-20,14.16,14.22,14.14,14.14,48475,5.46064325043954,5.48378156929734,5.45293047748694,5.45293047748694,125700.575650085,0.0,1.0
2017-10-23,14.12,14.1992,14.04,14.04,36916,5.44521770453435,5.47576028542663,5.41436661272395,5.41436661272395,95726.9200762975,0.0,1.0
2017-10-24,14.14,14.16,14.1,14.1,36784,5.45293047748694,5.46064325043954,5.43750493158175,5.43750493158175,95384.6307315672,0.0,1.0
2017-10-25,14.025,14.0662,13.936,14.05,36671,5.4085820330095,5.42447034529186,5.37426019337044,5.41822299920025,95091.6103076691,0.0,1.0
2017-10-26,14.04,14.0573,13.96,13.96,15425,5.41436661272395,5.42103816132795,5.38351552091356,5.38351552091356,39998.5844126366,0.0,1.0
2017-10-27,14.03,14.03,13.94,13.95,37035,5.41051022624765,5.41051022624765,5.37580274796096,5.37965913443726,96035.4991067744,0.0,1.0
2017-10-30,13.92,14.25,13.92,13.95,35113,5.36808997500836,5.49535072872623,5.36808997500836,5.37965913443726,91051.5587994105,0.0,1.0
2017-10-31,14.159,14.1899,13.96,13.96,42419,5.46025761179191,5.47217384600368,5.38351552091356,5.38351552091356,109996.755410025,0.0,1.0
2017-11-01,14.07,14.22,14.05,14.12,53013,5.42593577215285,5.48378156929734,5.41822299920025,5.44521770453435,137468.068425744,0.0,1.0
2017-11-02,14.14,14.1774,13.95,13.95,41042,5.45293047748694,5.4673533629083,5.37965913443726,5.37965913443726,106426.055200222,0.0,1.0
2017-11-03,14.184,14.1963,14.09,14.14,26485,5.46989857798266,5.47464193334851,5.43364854510545,5.45293047748694,68678.2825392985,0.0,1.0
2017-11-06,14.32,14.35,14.15,14.15,27423,5.52234543406033,5.53391459348922,5.45678686396324,5.45678686396324,71110.6113677622,0.0,1.0
2017-11-07,14.3,14.34,14.2703,14.29,17168,5.51463266110773,5.53005820701293,5.50317919327312,5.51077627463143,44518.3596237371,0.0,1.0
2017-11-08,14.39,14.39,14.29,14.32,22409,5.54934013939442,5.54934013939442,5.51077627463143,5.52234543406033,58108.8024701959,0.0,1.0
2017-11-09,14.33,14.38,14.19,14.22,36526,5.52620182053663,5.54548375291812,5.47221240986844,5.48378156929734,94715.6106486847,0.0,1.0
2017-11-10,14.26,14.32,14.24,14.26,24764,5.49920711520253,5.52234543406033,5.49149434224993,5.49920711520253,64215.5555523197,0.0,1.0
2017-11-13,13.73,14.18,13.7197,14.18,124336,5.29481863195868,5.46835602339214,5.29084655388809,5.46835602339214,322415.817927363,0.0,1.0
2017-11-14,13.55,13.7084,13.45,13.67,29436,5.2254036753853,5.28648883716987,5.1868398106223,5.27168031310088,76330.5238749023,0.0,1.0
2017-11-15,13.47,13.5338,13.42,13.5338,19146,5.1945525835749,5.21915632929369,5.17527065119341,5.21915632929369,49647.5135925018,0.0,1.0
2017-11-16,13.53,13.753,13.45,13.45,48487,5.2176909024327,5.30368832085417,5.1868398106223,5.1868398106223,125731.692863242,0.0,1.0
2017-11-17,13.42,13.4499,13.35,13.35,50221,5.22231856620426,5.23395398536443,5.19507845445803,5.19507845445803,129054.903766596,0.122,1.0
2017-11-20,13.6,13.6,13.48,13.5,85372,5.2923645678374,5.2923645678374,5.2456672334153,5.25345012248565,219383.82836586,0.0,1.0
2017-11-21,13.61,13.68,13.6,13.6,28673,5.29625601237257,5.32349612411879,5.2923645678374,5.2923645678374,73682.150010944,0.0,1.0
2017-11-22,13.66,13.66,13.59,13.59,20567,5.31571323504845,5.31571323504845,5.28847312330222,5.28847312330222,52851.8389870291,0.0,1.0
2017-11-24,13.8,13.8,13.6,13.6,14817,5.37019345854089,5.37019345854089,5.2923645678374,5.2923645678374,38075.8349915306,0.0,1.0
2017-11-27,13.73,13.77,13.7,13.74,46443,5.34295334679467,5.35851912493537,5.33127901318914,5.34684479132984,119346.426706598,0.0,1.0
2017-11-28,13.625,13.74,13.6,13.63,55292,5.30209317917534,5.34684479132984,5.2923645678374,5.30403890144292,142086.054420713,0.0,1.0
2017-11-29,13.56,13.63,13.5,13.59,36303,5.2767987896967,5.30403890144292,5.25345012248565,5.28847312330222,93289.2648780142,0.0,1.0
2017-11-30,13.5,13.6,13.49,13.6,32460,5.25345012248565,5.2923645678374,5.24955867795048,5.2923645678374,83413.7547293706,0.0,1.0
2017-12-01,13.39,13.47,13.37,13.44,50510,5.21064423259873,5.24177578888013,5.20286134352838,5.23010145527461,129797.558576109,0.0,1.0
2017-12-04,13.33,13.371,13.31,13.35,111490,5.18729556538769,5.2032504879819,5.17951267631734,5.19507845445803,286500.293123152,0.0,1.0
2017-12-05,13.2197,13.31,13.2,13.31,30130,5.14437293216471,5.17951267631734,5.13670678643042,5.17951267631734,77426.260936412,0.0,1.0
2017-12-06,13.2,13.22,13.1082,13.22,42495,5.13670678643042,5.14448967550077,5.10098332559751,5.14448967550077,109201.093876297,0.0,1.0
2017-12-07,13.12,13.2329,13.08,13.17,25694,5.10557523014902,5.14950963895114,5.09000945200832,5.12503245282489,66026.8950713631,0.0,1.0
2017-12-08,13.13,13.16,13.08,13.13,34035,5.10946667468419,5.12114100828972,5.09000945200832,5.10946667468419,87461.0949542246,0.0,1.0
2017-12-11,13.23,13.23,13.13,13.13,39153,5.14838112003594,5.14838112003594,5.10946667468419,5.10946667468419,100613.023380131,0.0,1.0
2017-12-12,13.3,13.35,13.21,13.21,43078,5.17562123178216,5.19507845445803,5.14059823096559,5.14059823096559,110699.252194449,0.0,1.0
2017-12-13,13.34,13.34,13.27,13.27,37662,5.19118700992286,5.19118700992286,5.16394689817664,5.16394689817664,96781.5413006024,0.0,1.0
2017-12-14,13.33,13.36,13.22,13.3,52216,5.18729556538769,5.19896989899321,5.14448967550077,5.17562123178216,134181.534718078,0.0,1.0
2017-12-15,13.44,13.47,13.35,13.35,53061,5.23010145527461,5.24177578888013,5.19507845445803,5.19507845445803,136352.96487046,0.0,1.0
2017-12-18,13.39,13.44,13.32,13.35,50317,5.25893705928025,5.27857461364649,5.23144448316751,5.24322701578725,128114.222019651,0.1241,1.0
2017-12-19,13.37,13.37,13.27,13.33,52495,5.25108203753375,5.25108203753375,5.21180692880126,5.23537199404076,133659.719079468,0.0,1.0
2017-12-20,13.32,13.42,13.32,13.42,18159,5.23144448316751,5.2707195919,5.23144448316751,5.2707195919,46235.3907755796,0.0,1.0
2017-12-21,13.37,13.37,13.28,13.28,25196,5.25108203753375,5.25108203753375,5.21573443967451,5.21573443967451,64152.5913311033,0.0,1.0
2017-12-22,13.42,13.45,13.36,13.36,26812,5.2707195919,5.28250212451974,5.2471545266605,5.2471545266605,68267.1566427028,0.0,1.0
2017-12-26,13.36,13.37,13.29,13.34,13101,5.2471545266605,5.25108203753375,5.21966195054776,5.239299504914,33357.005041625,0.0,1.0
2017-12-27,13.37,13.41,13.32,13.37,21696,5.25108203753375,5.26679208102675,5.23144448316751,5.25108203753375,55241.0946785052,0.0,1.0
2017-12-28,13.35,13.37,13.3,13.37,36514,5.24322701578725,5.25108203753375,5.22358946142101,5.25108203753375,92969.8253637049,0.0,1.0
2017-12-29,13.34,13.42,13.32,13.36,42345,5.239299504914,5.2707195919,5.23144448316751,5.2471545266605,107816.378786933,0.0,1.0
2018-01-02,13.35,13.4,13.32,13.32,31191,5.24322701578725,5.2628645701535,5.23144448316751,5.23144448316751,79416.7120260535,0.0,1.0
2018-01-03,13.33,13.38,13.3,13.3,68619,5.23537199404076,5.255009548407,5.22358946142101,5.22358946142101,174713.711087037,0.0,1.0
2018-01-04,13.3,13.37,13.3,13.33,37431,5.22358946142101,5.25108203753375,5.22358946142101,5.23537199404076,95304.6374866855,0.0,1.0
2018-01-05,13.39,13.39,13.31,13.31,144781,5.25893705928025,5.25893705928025,5.22751697229426,5.22751697229426,368632.970531373,0.0,1.0
2018-01-08,13.47,13.47,13.39,13.42,181979,5.29035714626624,5.29035714626624,5.25893705928025,5.2707195919,463344.356955185,0.0,1.0
2018-01-09,13.53,13.53,13.4,13.4,140708,5.31392221150573,5.31392221150573,5.2628645701535,5.2628645701535,358262.534569649,0.0,1.0
2018-01-10,13.43,13.48,13.4,13.41,32830,5.27464710277324,5.29428465713949,5.2628645701535,5.26679208102675,83589.8386013702,0.0,1.0
2018-01-11,13.49,13.51,13.44,13.48,59178,5.29821216801274,5.30606718975924,5.27857461364649,5.29428465713949,150675.585402128,0.0,1.0
2018-01-12,13.63,13.63,13.45,13.48,36544,5.35319732023822,5.35319732023822,5.28250212451974,5.29428465713949,93046.2096207271,0.0,1.0
2018-01-16,13.53,13.76,13.49,13.73,116608,5.31392221150573,5.40425496159046,5.29821216801274,5.39247242897071,296900.51476176,0.0,1.0
2018-01-17,13.7,13.7,13.52,13.54,110221,5.38068989635096,5.38068989635096,5.30999470063248,5.31784972237898,280638.306441719,0.0,1.0
2018-01-18,13.55,13.64,13.52,13.64,62762,5.32177723325223,5.35712483111147,5.30999470063248,5.35712483111147,159800.957974389,0.0,1.0
2018-01-19,13.57,13.57,13.29,13.46,35190,5.3774693374349,5.3774693374349,5.26651197454015,5.33387894486911,88801.677896277,0.1218,1.0
2018-01-22,13.76,13.76,13.43,13.43,53859,5.45276183368491,5.45276183368491,5.32199065598752,5.32199065598752,135912.747082,0.0,1.0
2018-01-23,13.65,13.73,13.6,13.62,46333,5.40917144111911,5.44087354480333,5.38935762631648,5.39728315223753,116920.947484177,0.0,1.0
2018-01-24,13.68,13.73,13.65,13.67,36858,5.4210597300007,5.44087354480333,5.40917144111911,5.41709696704017,93010.8622876094,0.0,1.0
2018-01-25,13.7,13.77,13.58,13.63,79010,5.42898525592175,5.45672459664544,5.38143210039543,5.40124591519806,199381.090383201,0.0,1.0
2018-01-26,13.58,13.75,13.49,13.72,51135,5.38143210039543,5.44879907072438,5.34576723375068,5.4369107818428,129038.755306227,0.0,1.0
2018-01-29,13.51,13.68,13.49,13.68,43366,5.35369275967174,5.4210597300007,5.34576723375068,5.4210597300007,109433.747190962,0.0,1.0
2018-01-30,13.5,13.51,13.35,13.43,79040,5.34972999671121,5.35369275967174,5.29028855230331,5.32199065598752,199456.795138441,0.0,1.0
2018-01-31,13.5,13.58,13.47,13.51,62250,5.34972999671121,5.38143210039543,5.33784170782963,5.35369275967174,157087.36712257,0.0,1.0
2018-02-01,13.48,13.67,13.46,13.49,52637,5.34180447079016,5.41709696704017,5.33387894486911,5.34576723375068,132829.040051899,0.0,1.0
2018-02-02,13.33,13.45,13.32,13.39,33716,5.28236302638226,5.32991618190858,5.27840026342173,5.30613960414542,85082.0509221618,0.0,1.0
2018-02-05,13.22,13.46,13.22,13.27,51949,5.23877263381646,5.33387894486911,5.23877263381646,5.25858644861909,131092.877665067,0.0,1.0
2018-02-06,13.33,13.38,13.13,13.16,36099,5.28236302638226,5.30217684118489,5.20310776717172,5.2149960560533,91095.5319800427,0.0,1.0
2018-02-07,13.29,13.37,13.26,13.29,39868,5.26651197454015,5.29821407822436,5.25462368565857,5.26651197454015,100606.572730002,0.0,1.0
2018-02-08,13.23,13.28,13.15,13.25,36492,5.24273539677699,5.26254921157962,5.21103329309277,5.25066092269804,92087.264273684,0.0,1.0
2018-02-09,13.28,13.38,13.03,13.38,56094,5.26254921157962,5.30217684118489,5.16348013756645,5.30217684118489,141552.751347365,0.0,1.0
2018-02-12,13.3,13.5,13.3,13.3,37427,5.27047473750068,5.34972999671121,5.27047473750068,5.27047473750068,94446.7291453241,0.0,1.0
2018-02-13,13.47,13.49,13.32,13.32,22533,5.33784170782963,5.34576723375068,5.27840026342173,5.27840026342173,56861.8416606084,0.0,1.0
2018-02-14,13.57,13.58,13.36,13.45,22244,5.3774693374349,5.38143210039543,5.29425131526384,5.32991618190858,56132.5525184651,0.0,1.0
2018-02-15,13.58,13.75,13.53,13.53,31154,5.38143210039543,5.44879907072438,5.36161828559279,5.36161828559279,78616.8648246835,0.0,1.0
2018-02-16,13.39,13.55,13.31,13.55,13354,5.35468345041187,5.41866771867669,5.32269131627946,5.41866771867669,33393.2083298493,0.1225,1.0
2018-02-20,13.14,13.36,13.11,13.26,62072,5.25470803124809,5.34268640011222,5.24271098094844,5.30269623244671,155218.153920204,0.0,1.0
2018-02-21,13.09,13.25,13.02,13.21,26909,5.23471294741534,5.29869721568016,5.20671983004948,5.28270114861395,67289.04020877,0.0,1.0
2018-02-22,12.98,13.12,12.97,13.12,47942,5.19072376298328,5.24670999771499,5.18672474621673,5.24670999771499,119884.468604885,0.0,1.0
2018-02-23,13.18,13.29,13.11,13.29,11435,5.2707040983143,5.31469328274636,5.24271098094844,5.31469328274636,28594.5287742869,0.0,1.0
2018-02-26,13.05,13.15,13.03,13.05,42265,5.21871688034913,5.25870704801464,5.21071884681603,5.21871688034913,105688.479111958,0.0,1.0
2018-02-27,12.94,13.04,12.9,13.01,32649,5.17472769591707,5.21471786358258,5.15873162885087,5.20272081328293,81642.5684260335,0.0,1.0
2018-02-28,13.02,13.11,12.87,12.95,19272,5.20671983004948,5.24271098094844,5.14673457855122,5.17872671268362,48191.8459587282,0.0,1.0
2018-03-01,12.9,13.06,12.89,13.02,33994,5.15873162885087,5.22271589711569,5.15473261208432,5.20671983004948,85005.8951598695,0.0,1.0
2018-03-02,12.91,12.92,12.88,12.88,9223,5.16273064561742,5.16672966238397,5.15073359531777,5.15073359531777,23063.1691198293,0.0,1.0
2018-03-05,12.94,12.95,12.85,12.86,34610,5.17472769591707,5.17872671268362,5.13873654501811,5.14273556178466,86546.2737978198,0.0,1.0
2018-03-06,12.91,12.98,12.9,12.91,12171,5.16273064561742,5.19072376298328,5.15873162885087,5.16273064561742,30434.9811728768,0.0,1.0
2018-03-07,12.91,12.99,12.85,12.85,11498,5.16273064561742,5.19472277974983,5.13873654501811,5.13873654501811,28752.0674986227,0.0,1.0
2018-03-08,12.97,13.01,12.93,12.95,16671,5.18672474621673,5.20272081328293,5.17072867915052,5.17872671268362,41687.7471968637,0.0,1.0
2018-03-09,13.06,13.25,13.0,13.0,69764,5.22271589711569,5.29869721568016,5.19872179651638,5.19872179651638,174452.881977206,0.0,1.0
2018-03-12,13.1,13.28,13.03,13.03,24611,5.23871196418189,5.31069426597981,5.21071884681603,5.21071884681603,61542.6276925207,0.0,1.0
2018-03-13,13.21,13.22,13.17,13.17,29604,5.28270114861395,5.2867001653805,5.26670508154775,5.26670508154775,74028.1967498023,0.0,1.0
2018-03-14,13.22,13.25,13.15,13.24,28525,5.2867001653805,5.29869721568016,5.25870704801464,5.29469819891361,71330.0335187174,0.0,1.0
2018-03-15,13.17,13.24,13.16,13.21,24221,5.26670508154775,5.29469819891361,5.2627060647812,5.28270114861395,60567.3879704418,0.0,1.0
2018-03-16,12.85,13.3,12.85,13.08,45137,5.18560502152209,5.36720208453259,5.18560502152209,5.2784212981719,111850.101886424,0.1172,1.0
2018-03-19,12.7,12.92,12.69,12.92,53565,5.12507266718526,5.21385345354595,5.12103717689613,5.21385345354595,132734.800885002,0.0,1.0
2018-03-20,12.74,12.84,12.7,12.7,31781,5.14121462834175,5.18156953123297,5.12507266718526,5.12507266718526,78753.751646154,0.0,1.0
2018-03-21,12.79,12.84,12.7,12.7,19541,5.16139207978736,5.18156953123297,5.12507266718526,5.12507266718526,48422.8646335073,0.0,1.0
2018-03-22,12.71,12.76,12.7,12.75,12421,5.12910815747438,5.14928560891999,5.12507266718526,5.14525011863087,30779.4074823599,0.0,1.0
2018-03-23,12.56,12.77,12.56,12.77,20014,5.06857580313755,5.15332109920911,5.06857580313755,5.15332109920911,49594.9650875091,0.0,1.0
2018-03-26,12.58,12.68,12.53,12.62,28705,5.07664678371579,5.11700168660701,5.05646933227018,5.09278874487228,71131.3816746752,0.0,1.0
2018-03-27,12.43,12.64,12.39,12.55,24185,5.01611442937896,5.10085972545052,4.99997246822247,5.06454031284842,59930.7600000703,0.0,1.0
2018-03-28,12.48,12.49,12.43,12.43,15777,5.03629188082457,5.04032737111369,5.01611442937896,5.01611442937896,39095.6212743895,0.0,1.0
2018-03-29,12.47,12.52,12.43,12.49,20594,5.03225639053545,5.05243384198106,5.01611442937896,5.04032737111369,51032.213001507,0.0,1.0
2018-04-02,12.4,12.53,12.27,12.38,50385,5.00400795851159,5.05646933227018,4.951546584753,4.99593697793335,124854.717494461,0.0,1.0
2018-04-03,12.44,12.49,12.39,12.49,29044,5.02014991966808,5.04032737111369,4.99997246822247,5.04032737111369,71971.4283002705,0.0,1.0
2018-04-04,12.5,12.5,12.28,12.39,42939,5.04436286140281,5.04436286140281,4.95558207504212,4.99997246822247,106403.427895101,0.0,1.0
2018-04-05,12.6,12.69,12.46,12.5,50960,5.08471776429403,5.12103717689613,5.02822090024632,5.04436286140281,126279.575340235,0.0,1.0
2018-04-06,12.51,12.62,12.5,12.61,20605,5.04839835169193,5.09278874487228,5.04436286140281,5.08875325458316,51059.4711516002,0.0,1.0
2018-04-09,12.64,12.67,12.52,12.58,17658,5.10085972545052,5.11296619631789,5.05243384198106,5.07664678371579,43756.7649403036,0.0,1.0
2018-04-10,12.69,12.86,12.62,12.7,35033,5.12103717689613,5.18964051181121,5.09278874487228,5.12507266718526,86812.252019122,0.0,1.0
2018-04-11,12.72,12.83,12.69,12.7,17585,5.1331436477635,5.17753404094385,5.12103717689613,5.12507266718526,43575.8699442314,0.0,1.0
2018-04-12,12.69,12.74,12.64,12.67,15024,5.12103717689613,5.14121462834175,5.10085972545052,5.11296619631789,37229.676999837,0.0,1.0
2018-04-13,12.66,12.77,12.64,12.73,6559,5.10893070602877,5.15332109920911,5.10085972545052,5.13717913805262,16253.2914964011,0.0,1.0
2018-04-16,12.84,12.94,12.68,12.7,21541,5.18156953123297,5.22192443412419,5.11700168660701,5.12507266718526,53378.8919231555,0.0,1.0
2018-04-17,12.81,12.89,12.72,12.84,32782,5.1694630603656,5.20174698267858,5.1331436477635,5.18156953123297,81234.243304623,0.0,1.0
2018-04-18,12.81,12.85,12.77,12.78,24986,5.1694630603656,5.18560502152209,5.15332109920911,5.15735658949824,61915.6489295744,0.0,1.0
2018-04-19,12.65,12.67,12.61,12.65,23202,5.15194903251081,5.16009440647526,5.13565828458192,5.15194903251081,56969.7600166203,0.1166,1.0
2018-04-20,12.6,12.68,12.6,12.61,42821,5.1315855975997,5.16416709345748,5.1315855975997,5.13565828458192,105141.888357542,0.0,1.0
2018-04-23,12.7,12.7,12.58,12.67,46317,5.17231246742192,5.17231246742192,5.12344022363526,5.16009440647526,113725.901848539,0.0,1.0
2018-04-24,12.56,12.76,12.52,12.65,26880,5.11529484967081,5.19674858931525,5.09900410174192,5.15194903251081,66000.652928487,0.0,1.0
2018-04-25,12.6,12.94,12.52,12.54,9830,5.1315855975997,5.27005695499525,5.09900410174192,5.10714947570637,24136.3994898447,0.0,1.0
2018-04-26,12.75,12.78,12.54,12.7,13142,5.19267590233303,5.2048939632797,5.10714947570637,5.17231246742192,32268.6227971047,0.0,1.0
2018-04-27,12.71,12.82,12.66,12.81,6983,5.17638515440414,5.22118471120859,5.15602171949303,5.21711202422636,17145.9285490932,0.0,1.0
2018-04-30,12.28,12.97,12.28,12.77,125050,5.0012596141686,5.28227501594191,5.0012596141686,5.20082127629748,307045.448240598,0.0,1.0
2018-05-01,12.41,12.47,12.25,12.25,31925,5.05420454493748,5.07864066683082,4.98904155322193,4.98904155322193,78388.052259745,0.0,1.0
2018-05-02,12.36,12.48,12.35,12.41,57381,5.03384111002637,5.08271335381304,5.02976842304415,5.05420454493748,140892.24202714,0.0,1.0
2018-05-03,12.38,12.41,12.25,12.38,38264,5.04198648399082,5.05420454493748,4.98904155322193,5.04198648399082,93952.7151657597,0.0,1.0
2018-05-04,12.51,12.52,12.33,12.43,72000,5.0949314147597,5.09900410174192,5.02162304907971,5.06234991890193,176787.463201304,0.0,1.0
2018-05-07,12.53,12.55,12.48,12.54,25766,5.10307678872415,5.11122216268859,5.08271335381304,5.10714947570637,63265.3580117334,0.0,1.0
2018-05-08,12.5,12.51,12.44,12.5,68618,5.09085872777748,5.0949314147597,5.06642260588415,5.09085872777748,168483.36319371,0.0,1.0
2018-05-09,12.6,12.6,12.44,12.44,17706,5.1315855975997,5.1315855975997,5.06642260588415,5.06642260588415,43474.9836589207,0.0,1.0
2018-05-10,12.78,12.8,12.59,12.64,33798,5.2048939632797,5.21303933724414,5.12751291061748,5.14787634552859,82986.9816844122,0.0,1.0
2018-05-11,12.67,12.8,12.64,12.77,21475,5.16009440647526,5.21303933724414,5.14787634552859,5.20082127629748,52729.3162812223,0.0,1.0
2018-05-14,12.74,12.83,12.67,12.77,24152,5.18860321535081,5.22525739819081,5.16009440647526,5.20082127629748,59302.3723783042,0.0,1.0
2018-05-15,12.77,12.83,12.64,12.64,56955,5.20082127629748,5.22525739819081,5.14787634552859,5.14787634552859,139846.249536532,0.0,1.0
2018-05-16,12.85,12.92,12.73,12.86,90497,5.23340277215525,5.26191158103081,5.18453052836859,5.23747545913747,222204.653574006,0.0,1.0
2018-05-17,12.87,12.95,12.7,12.8,43470,5.24154814611969,5.27412964197747,5.17231246742192,5.21303933724414,106735.430907788,0.0,1.0
2018-05-18,12.66,12.7,12.52,12.7,111995,5.20249107796019,5.21892864850666,5.14495958104751,5.21892864850666,272534.191554235,0.1141,1.0
2018-05-21,12.63,12.68,12.57,12.68,35563,5.19016290005033,5.21070986323342,5.16550654423061,5.21070986323342,86540.7692686571,0.0,1.0
2018-05-22,12.58,12.61,12.53,12.6,66889,5.16961593686723,5.18194411477709,5.14906897368413,5.17783472214047,162771.012445834,0.0,1.0
2018-05-23,12.42,12.58,12.39,12.53,52298,5.10386565468132,5.16961593686723,5.09153747677146,5.14906897368413,127264.548862926,0.0,1.0
2018-05-24,12.4199,12.48,12.36,12.48,14716,5.10382456075495,5.12852201050104,5.0792092988616,5.12852201050104,35810.6447869291,0.0,1.0
2018-05-25,12.52,12.55,12.36,12.43,26356,5.14495958104751,5.15728775895737,5.0792092988616,5.10797504731794,64135.998505321,0.0,1.0
2018-05-29,12.51,12.55,12.38,12.55,40311,5.1408501884109,5.15728775895737,5.08742808413484,5.15728775895737,98094.7881221729,0.0,1.0
2018-05-30,12.57,12.61,12.51,12.55,33745,5.16550654423061,5.18194411477709,5.1408501884109,5.15728775895737,82116.7578373826,0.0,1.0
2018-05-31,12.68,12.68,12.5,12.61,37305,5.21070986323342,5.21070986323342,5.13674079577428,5.18194411477709,90779.8385278874,0.0,1.0
2018-06-01,12.78,12.85,12.64,12.64,56484,5.25180378959962,5.28056953805596,5.19427229268695,5.19427229268695,137450.969023165,0.0,1.0
2018-06-04,12.74,12.83,12.69,12.83,24520,5.23536621905314,5.27235075278272,5.21481925587004,5.27235075278272,59668.1849806674,0.0,1.0
2018-06-05,12.8,12.8,12.65,12.77,23819,5.26002257487286,5.26002257487286,5.19838168532357,5.247694396963,57962.3367885202,0.0,1.0
2018-06-06,12.78,12.79,12.68,12.79,22649,5.25180378959962,5.25591318223624,5.21070986323342,5.25591318223624,55115.2007188881,0.0,1.0
2018-06-07,12.8,12.82,12.7,12.71,16642,5.26002257487286,5.2682413601461,5.21892864850666,5.22303804114328,40497.4687784774,0.0,1.0
2018-06-08,12.85,12.85,12.71,12.71,12757,5.28056953805596,5.28056953805596,5.22303804114328,5.22303804114328,31043.5169575193,0.0,1.0
2018-06-11,12.9,12.94,12.81,12.88,26497,5.30111650123905,5.31755407178553,5.26413196750948,5.29289771596581,64479.1149034561,0.0,1.0
2018-06-12,13.04,13.2,12.92,12.99,82083,5.35864799815172,5.42439828033763,5.30933528651229,5.33810103496863,199744.846156938,0.0,1.0
2018-06-13,12.98,13.02,12.96,12.98,8681,5.33399164233201,5.35042921287849,5.32577285705877,5.33399164233201,21124.7762568178,0.0,1.0
2018-06-14,12.96,13.02,12.96,13.02,19667,5.32577285705877,5.35042921287849,5.32577285705877,5.35042921287849,47858.6539157743,0.0,1.0
2018-06-15,12.96,12.99,12.89,12.97,25565,5.32577285705877,5.33810103496863,5.29700710860243,5.32988224969539,62211.139846279,0.0,1.0
2018-06-18,12.63,12.83,12.63,12.83,15901,5.23680450647596,5.31973094363314,5.23680450647596,5.31973094363314,38349.6519206797,0.1135,1.0
2018-06-19,12.68,12.73,12.55,12.58,11099,5.25753611576525,5.27826772505455,5.20363393161309,5.21607289718666,26768.3030417977,0.0,1.0
2018-06-20,12.69,12.81,12.64,12.81,25415,5.26168243762311,5.31143829991742,5.24095082833382,5.31143829991742,61295.289828569,0.0,1.0
2018-06-21,12.73,12.73,12.65,12.69,7729,5.27826772505455,5.27826772505455,5.24509715019168,5.26168243762311,18640.6175520366,0.0,1.0
2018-06-22,12.77,12.79,12.69,12.78,17637,5.29485301248598,5.3031456562017,5.26168243762311,5.29899933434384,42536.4952471561,0.0,1.0
2018-06-25,12.66,12.7,12.56,12.65,37769,5.24924347204954,5.26582875948097,5.20778025347095,5.24509715019168,91090.3718880669,0.0,1.0
2018-06-26,12.63,12.69,12.63,12.68,8746,5.23680450647596,5.26168243762311,5.23680450647596,5.25753611576525,21093.3938556232,0.0,1.0
2018-06-27,12.57,12.66,12.56,12.65,19817,5.2119265753288,5.24924347204954,5.20778025347095,5.24509715019168,47794.1671663487,0.0,1.0
2018-06-28,12.4,12.6,12.31,12.6,38807,5.1414391037452,5.22436554090238,5.10412220702447,5.22436554090238,93593.7954899578,0.0,1.0
2018-06-29,12.45,12.5,12.45,12.48,11079,5.1621707130345,5.18290232232379,5.1621707130345,5.17460967860807,26720.0675196032,0.0,1.0
2018-07-02,12.5,12.73,12.31,12.31,62658,5.18290232232379,5.27826772505455,5.10412220702447,5.10412220702447,151117.067482923,0.0,1.0
2018-07-03,12.56,12.69,12.53,12.69,6548,5.20778025347095,5.26168243762311,5.19534128789737,5.26168243762311,15792.3099664556,0.0,1.0
2018-07-05,12.69,12.74,12.49,12.55,10249,5.26168243762311,5.28241404691241,5.17875600046593,5.20363393161309,24718.2933485345,0.0,1.0
2018-07-06,12.57,12.79,12.56,12.79,7269,5.2119265753288,5.3031456562017,5.20778025347095,5.3031456562017,17531.2005415648,0.0,1.0
2018-07-09,12.55,12.83,12.54,12.59,24159,5.20363393161309,5.31973094363314,5.19948760975523,5.22021921904452,58266.0990347589,0.0,1.0
2018-07-10,12.55,12.7,12.54,12.54,11192,5.20363393161309,5.26582875948097,5.19948760975523,5.19948760975523,26992.5982200017,0.0,1.0
2018-07-11,12.49,12.55,12.48,12.53,33441,5.17875600046593,5.20363393161309,5.17460967860807,5.19534128789737,80652.2048851928,0.0,1.0
2018-07-12,12.5,12.61,12.47,12.61,35372,5.18290232232379,5.22851186276024,5.17046335675021,5.22851186276024,85309.3445530648,0.0,1.0
2018-07-13,12.49,12.54,12.47,12.49,32035,5.17875600046593,5.19948760975523,5.17046335675021,5.17875600046593,77261.2476749246,0.0,1.0
2018-07-16,12.56,12.59,12.5,12.5,28922,5.20778025347095,5.22021921904452,5.18290232232379,5.18290232232379,69753.3886453618,0.0,1.0
2018-07-17,12.57,12.64,12.48,12.57,91463,5.2119265753288,5.24095082833382,5.17460967860807,5.2119265753288,220588.278323447,0.0,1.0
2018-07-18,12.57,12.59,12.51,12.55,66597,5.2119265753288,5.22021921904452,5.18704864418165,5.20363393161309,160617.053579115,0.0,1.0
2018-07-19,12.46,12.49,12.4,12.4,41747,5.21350217763479,5.22605475109619,5.18839703071199,5.18839703071199,99773.16634324,0.1138,1.0
2018-07-20,12.47,12.54,12.44,12.49,13566,5.21768636878859,5.24697570686519,5.20513379532719,5.22605475109619,32422.0369035474,0.0,1.0
2018-07-23,12.5,12.58,12.4,12.4,11906,5.23023894224999,5.26371247148039,5.18839703071199,5.18839703071199,28454.7229377588,0.0,1.0
2018-07-24,12.56,12.6,12.5,12.58,18130,5.25534408917279,5.27208085378799,5.23023894224999,5.26371247148039,43329.760361294,0.0,1.0
2018-07-25,12.54,12.59,12.47,12.47,12093,5.24697570686519,5.26789666263419,5.21768636878859,5.21768636878859,28901.643245953,0.0,1.0
2018-07-26,12.59,12.6,12.51,12.51,12219,5.26789666263419,5.27208085378799,5.23442313340379,5.23442313340379,29202.7767156454,0.0,1.0
2018-07-27,12.65,12.71,12.6,12.68,17759,5.29300180955699,5.31810695647979,5.27208085378799,5.30555438301839,42443.089589422,0.0,1.0
2018-07-30,12.56,12.65,12.56,12.59,23818,5.25534408917279,5.29300180955699,5.25534408917279,5.26789666263419,56923.7855645505,0.0,1.0
2018-07-31,12.56,12.68,12.56,12.64,25093,5.25534408917279,5.30555438301839,5.25534408917279,5.28881761840319,59970.9694840569,0.0,1.0
2018-08-01,12.5,12.67,12.49,12.56,36132,5.23023894224999,5.30137019186459,5.22605475109619,5.25534408917279,86353.6073565513,0.0,1.0
2018-08-02,12.52,12.55,12.44,12.55,87352,5.23860732455759,5.25115989801899,5.20513379532719,5.25115989801899,208766.75273468,0.0,1.0
2018-08-03,12.49,12.55,12.42,12.51,99080,5.22605475109619,5.25115989801899,5.19676541301959,5.23442313340379,236796.064897794,0.0,1.0
2018-08-06,12.53,12.56,12.45,12.45,70725,5.24279151571139,5.25534408917279,5.20931798648099,5.20931798648099,169029.084476146,0.0,1.0
2018-08-07,12.55,12.59,12.49,12.49,30451,5.25115989801899,5.26789666263419,5.22605475109619,5.22605475109619,72776.3117905,0.0,1.0
2018-08-08,12.57,12.59,12.51,12.51,11328,5.25952828032659,5.26789666263419,5.23442313340379,5.23442313340379,27073.3328942492,0.0,1.0
2018-08-09,12.6,12.6,12.52,12.55,32953,5.27208085378799,5.27208085378799,5.23860732455759,5.25115989801899,78755.9621172489,0.0,1.0
2018-08-10,12.56,12.62,12.52,12.52,24961,5.25534408917279,5.28044923609559,5.23860732455759,5.23860732455759,59655.4963253315,0.0,1.0
2018-08-13,12.63,12.66,12.56,12.61,23211,5.28463342724939,5.29718600071079,5.25534408917279,5.27626504494179,55473.0870240483,0.0,1.0
2018-08-14,12.6535,12.68,12.53,12.62,21193,5.29446627646082,5.30555438301839,5.24279151571139,5.28044923609559,50650.1716126257,0.0,1.0
2018-08-15,12.56,12.74,12.51,12.51,37733,5.25534408917279,5.33065952994119,5.23442313340379,5.23442313340379,90179.9143801824,0.0,1.0
2018-08-16,12.77,12.77,12.61,12.7,34051,5.34321210340259,5.34321210340259,5.27626504494179,5.31392276532599,81380.1252102826,0.0,1.0
2018-08-17,12.86,12.92,12.61,12.67,63797,5.38086982378679,5.40597497070959,5.27626504494179,5.30137019186459,152471.523539408,0.0,1.0
2018-08-20,12.77,12.82,12.67,12.81,34734,5.39036793770591,5.41147352869145,5.34815675573484,5.40725241049434,82286.2530213053,0.1127,1.0
2018-08-21,12.73,12.89,12.66,12.82,49127,5.37348346491749,5.4410213560712,5.34393563753774,5.41147352869145,116383.853059759,0.0,1.0
2018-08-22,12.76,12.79,12.73,12.75,4680,5.38614681950881,5.39881017410013,5.37348346491749,5.3819257013117,11087.1095796542,0.0,1.0
2018-08-23,12.71,12.75,12.65,12.71,25246,5.36504122852327,5.3819257013117,5.33971451934063,5.36504122852327,59808.7966769123,0.0,1.0
2018-08-24,12.72,12.82,12.7,12.7,9287,5.36926234672038,5.41147352869145,5.36082011032616,5.36082011032616,22001.2792021898,0.0,1.0
2018-08-27,12.71,12.75,12.65,12.68,8014,5.36504122852327,5.3819257013117,5.33971451934063,5.35237787393195,18985.4906349036,0.0,1.0
2018-08-28,12.77,12.86,12.71,12.82,20364,5.39036793770591,5.42835800147988,5.36504122852327,5.41147352869145,48243.1409145466,0.0,1.0
2018-08-29,12.82,12.83,12.7374,12.77,13040,5.41147352869145,5.41569464688856,5.37660709238334,5.39036793770591,30892.2882304894,0.0,1.0
2018-08-30,12.71,12.8,12.67,12.78,15564,5.36504122852327,5.40303129229724,5.34815675573484,5.39458905590302,36871.7464738756,0.0,1.0
2018-08-31,12.78,12.82,12.76,12.79,5918,5.39458905590302,5.41147352869145,5.38614681950881,5.39881017410013,14019.9817291439,0.0,1.0
2018-09-04,12.8,12.8,12.65,12.73,23027,5.40303129229724,5.40303129229724,5.33971451934063,5.37348346491749,54551.8957886104,0.0,1.0
2018-09-05,12.75,12.8,12.7,12.8,20904,5.3819257013117,5.40303129229724,5.36082011032616,5.40303129229724,49522.422789122,0.0,1.0
2018-09-06,12.66,12.8,12.65,12.77,27290,5.34393563753774,5.40303129229724,5.33971451934063,5.39036793770591,64651.1154762313,0.0,1.0
2018-09-07,12.66,12.74,12.62,12.67,16393,5.34393563753774,5.37770458311459,5.32705116474931,5.34815675573484,38835.6810553997,0.0,1.0
2018-09-10,12.63,12.69,12.63,12.63,18242,5.33127228294641,5.35659899212906,5.33127228294641,5.33127228294641,43216.0369555666,0.0,1.0
2018-09-11,12.6564,12.7,12.62,12.62,11187,5.34241603498678,5.36082011032616,5.32705116474931,5.32705116474931,26502.4561682887,0.0,1.0
2018-09-12,12.62,12.72,12.62,12.65,42939,5.32705116474931,5.36926234672038,5.32705116474931,5.33971451934063,101724.230393327,0.0,1.0
2018-09-13,12.61,12.72,12.59,12.72,59932,5.3228300465522,5.36926234672038,5.31438781015799,5.36926234672038,141981.335753811,0.0,1.0
2018-09-14,12.65,12.67,12.59,12.64,19649,5.33971451934063,5.34815675573484,5.31438781015799,5.33549340114352,46549.2769509882,0.0,1.0
2018-09-17,12.58,12.67,12.5,12.56,27813,5.31016669196088,5.34815675573484,5.27639774638402,5.30172445556666,65890.1236621627,0.0,1.0
2018-09-18,12.56,12.6,12.55,12.55,31991,5.30172445556666,5.31860892835509,5.29750333736956,5.29750333736956,75787.9749065635,0.0,1.0
2018-09-19,12.31,12.47,12.3,12.45,40753,5.24435945926798,5.31252335150867,5.24009921600293,5.30400286497858,95658.8567004948,0.1141,1.0
2018-09-20,12.35,12.39,12.32,12.32,7718,5.26140043232815,5.27844140538832,5.24861970253302,5.24861970253302,18116.3363682286,0.0,1.0
2018-09-21,12.37,12.4,12.34,12.34,15829,5.26992091885823,5.28270164865336,5.25714018906311,5.25714018906311,37155.1552698485,0.0,1.0
2018-09-24,12.34,12.36,12.25,12.29,20337,5.25714018906311,5.26566067559319,5.21879799967772,5.23583897273789,47736.7106401483,0.0,1.0
2018-09-25,12.24,12.34,12.17,12.28,40428,5.21453775641267,5.25714018906311,5.18471605355737,5.23157872947285,94895.9894655022,0.0,1.0
2018-09-26,12.14,12.27,12.09,12.22,58832,5.17193532376224,5.2273184862078,5.15063410743703,5.20601726988259,138095.400520293,0.0,1.0
2018-09-27,12.12,12.18,12.04,12.04,51119,5.16341483723216,5.18897629682242,5.12933289111181,5.12933289111181,119990.800571065,0.0,1.0
2018-09-28,12.08,12.15,12.06,12.1,26103,5.14637386417199,5.17619556702729,5.1378533776419,5.15489435070207,61271.1490308202,0.0,1.0
2018-10-01,12.28,12.3,12.08,12.15,44700,5.23157872947285,5.24009921600293,5.14637386417199,5.17619556702729,104923.585859007,0.0,1.0
2018-10-02,12.2,12.23,12.06,12.18,24713,5.1974967833525,5.21027751314763,5.1378533776419,5.18897629682242,58008.4245488511,0.0,1.0
2018-10-03,12.15,12.26,12.1,12.24,26531,5.17619556702729,5.22305824294276,5.15489435070207,5.21453775641267,62275.7864972107,0.0,1.0
2018-10-04,11.99,12.21,11.99,12.09,26130,5.1080316747866,5.20175702661755,5.1080316747866,5.15063410743703,61334.5256934196,0.0,1.0
2018-10-05,11.87,12.04,11.8,12.0,32052,5.05690875560608,5.12933289111181,5.02708705275078,5.11229191805164,75235.1403568882,0.0,1.0
2018-10-08,11.87,11.89,11.81,11.86,24502,5.05690875560608,5.06542924213617,5.03134729601582,5.05264851234104,57513.1476670558,0.0,1.0
2018-10-09,11.9,11.94,11.81,11.81,11947,5.06968948540121,5.08673045846138,5.03134729601582,5.03134729601582,28042.9995583347,0.0,1.0
2018-10-10,11.85,12.01,11.8,12.01,29329,5.048388269076,5.11655216131668,5.02708705275078,5.11655216131668,68843.4865695485,0.0,1.0
2018-10-11,11.79,11.81,11.52,11.79,45646,5.02282680948574,5.03134729601582,4.90780024132958,5.02282680948574,107144.116333786,0.0,1.0
2018-10-12,11.65,11.89,11.55,11.84,46379,4.96318340377514,5.06542924213617,4.92058097112471,5.04412802581095,108864.67535917,0.0,1.0
2018-10-15,11.67,11.8,11.58,11.58,16827,4.97170389030522,5.02708705275078,4.93336170091983,4.93336170091983,39497.7445022263,0.0,1.0
2018-10-16,11.71,11.84,11.7,11.72,10318,4.98874486336539,5.04412802581095,4.98448462010035,4.99300510663044,24219.2742481708,0.0,1.0
2018-10-17,11.65,11.8,11.65,11.75,7994,4.96318340377514,5.02708705275078,4.96318340377514,5.00578583642557,18764.1866970224,0.0,1.0
2018-10-18,11.57,11.63,11.42,11.58,16209,4.97681618222327,5.00262508204466,4.91229393266982,4.98111766552684,37682.3501478453,0.112,1.0
2018-10-19,11.57,11.73,11.55,11.73,7004,4.97681618222327,5.04563991508029,4.96821321561615,5.04563991508029,16282.7552862921,0.0,1.0
2018-10-22,11.54,11.69,11.54,11.6,20558,4.96391173231258,5.02843398186604,4.96391173231258,4.98972063213396,47792.8159873776,0.0,1.0
2018-10-23,11.37,11.47,11.31,11.47,27139,4.890786516152,4.93380134918764,4.86497761633062,4.93380134918764,63092.1895652028,0.0,1.0
2018-10-24,11.16,11.45,11.12,11.42,25405,4.80045536677716,4.92519838258051,4.7832494335629,4.91229393266982,59061.0219943247,0.0,1.0
2018-10-25,11.33,11.43,11.15,11.15,40241,4.87358058293774,4.91659541597338,4.7961538834736,4.7961538834736,93551.449953695,0.0,1.0
2018-10-26,11.17,11.33,11.12,11.33,17601,4.80475685008072,4.87358058293774,4.7832494335629,4.87358058293774,40918.4431459205,0.0,1.0
2018-10-29,11.26,11.32,11.19,11.25,22063,4.8434701998128,4.86927909963418,4.81335981668785,4.83916871650923,51291.6090636011,0.0,1.0
2018-10-30,11.28,11.43,11.14,11.24,44989,4.85207316641992,4.91659541597338,4.79185240017003,4.83486723320567,104589.502794831,0.0,1.0
2018-10-31,11.28,11.36,11.16,11.29,42052,4.85207316641992,4.88648503284843,4.80045536677716,4.85637464972349,97761.6255424265,0.0,1.0
2018-11-01,11.66,11.67,11.28,11.3,34118,5.01552953195535,5.01983101525891,4.85207316641992,4.86067613302705,79316.8253651789,0.0,1.0
2018-11-02,11.37,11.7,11.26,11.56,26273,4.890786516152,5.0327354651696,4.8434701998128,4.97251469891971,61078.9305592164,0.0,1.0
2018-11-05,11.31,11.45,11.25,11.36,35286,4.86497761633062,4.92519838258051,4.83916871650923,4.88648503284843,82032.1677658627,0.0,1.0
2018-11-06,11.36,11.42,11.28,11.32,9048,4.88648503284843,4.91229393266982,4.85207316641992,4.86927909963418,21034.6044874887,0.0,1.0
2018-11-07,11.6,11.6,11.38,11.38,16147,4.98972063213396,4.98972063213396,4.89508799945556,4.89508799945556,37538.2138217816,0.0,1.0
2018-11-08,11.49,11.6,11.48,11.51,14783,4.94240431579476,4.98972063213396,4.9381028324912,4.95100728240189,34367.2146483804,0.0,1.0
2018-11-09,11.51,11.53,11.43,11.45,18900,4.95100728240189,4.95961024900902,4.91659541597338,4.92519838258051,43938.3316549001,0.0,1.0
2018-11-12,11.44,11.53,11.38,11.53,16379,4.92089689927694,4.95961024900902,4.89508799945556,4.95961024900902,38077.5626547942,0.0,1.0
2018-11-13,11.46,11.55,11.45,11.45,7855,4.92949986588407,4.96821321561615,4.92519838258051,4.92519838258051,18261.1426004889,0.0,1.0
2018-11-14,11.43,11.56,11.4,11.51,12336,4.91659541597338,4.97251469891971,4.90369096606269,4.95100728240189,28678.4793277697,0.0,1.0
2018-11-15,11.35,11.4,11.31,11.34,14108,4.88218354954487,4.90369096606269,4.86497761633062,4.87788206624131,32797.9885178482,0.0,1.0
2018-11-16,11.31,11.37,11.19,11.33,32473,4.86497761633062,4.890786516152,4.81335981668785,4.87358058293774,75492.5631655857,0.0,1.0
2018-11-19,11.11,11.2,11.07,11.2,22518,4.82467271777622,4.86375647516595,4.80730215893634,4.86375647516595,51853.2540203702,0.1063,1.0
2018-11-20,10.96,11.07,10.95,11.07,32859,4.75953312212668,4.80730215893634,4.75519048241671,4.80730215893634,75665.9594038255,0.0,1.0
2018-11-21,10.98,11.15,10.84,10.85,28811,4.76821840154662,4.8420432766161,4.70742144560704,4.71176408531701,66344.440073758,0.0,1.0
2018-11-23,10.9901,11.0528,10.99,10.99,3736,4.77260446765369,4.7998328186352,4.77256104125659,4.77256104125659,8603.06230660373,0.0,1.0
2018-11-26,11.07,11.18,11.0,11.04,13426,4.80730215893634,4.85507119574601,4.77690368096656,4.79427423980643,30916.6794776397,0.0,1.0
2018-11-27,11.07,11.09,11.0,11.09,13009,4.80730215893634,4.81598743835628,4.77690368096656,4.81598743835628,29956.434032818,0.0,1.0
2018-11-28,11.36,11.37,11.04,11.04,70366,4.93323871052546,4.93758135023543,4.79427423980643,4.79427423980643,162035.086259764,0.0,1.0
2018-11-29,11.51,11.59,11.21,11.35,56872,4.99837830617501,5.03311942385476,4.86809911487592,4.92889607081549,130961.819994959,0.0,1.0
2018-11-30,11.49,11.56,11.44,11.55,21505,4.98969302675507,5.02009150472485,4.96797982820522,5.01574886501488,49520.5714409832,0.0,1.0
2018-12-03,11.58,11.99,11.55,11.62,26811,5.02877678414479,5.20682501225355,5.01574886501488,5.04614734298467,61738.9463336062,0.0,1.0
2018-12-04,11.45,11.65,11.34,11.65,23824,4.97232246791519,5.05917526211458,4.92455343110552,5.05917526211458,54860.6414326893,0.0,1.0
2018-12-06,11.18,11.4,11.01,11.1,19888,4.85507119574601,4.95060926936534,4.78124632067653,4.82033007806625,45797.0297520704,0.0,1.0
2018-12-07,11.03,11.26,11.01,11.26,22162,4.78993160009647,4.88981231342577,4.78124632067653,4.88981231342577,51033.4761346231,0.0,1.0
2018-12-10,10.88,11.05,10.88,10.95,33052,4.72479200444692,4.79861687951641,4.72479200444692,4.75519048241671,76110.3895497502,0.0,1.0
2018-12-11,10.86,11.05,10.86,11.01,22257,4.71610672502698,4.79861687951641,4.71610672502698,4.78124632067653,51252.2370872803,0.0,1.0
2018-12-12,10.93,11.03,10.87,10.89,24812,4.74650520299677,4.78993160009647,4.72044936473695,4.72913464415689,57135.7553403244,0.0,1.0
2018-12-13,10.77,10.93,10.74,10.89,74547,4.67702296763726,4.74650520299677,4.66399504850735,4.72913464415689,171662.870923551,0.0,1.0
2018-12-14,10.59,10.76,10.37,10.62,42524,4.5988554528578,4.67268032792729,4.50331737923847,4.61188337198771,97922.0079031096,0.0,1.0
2018-12-17,10.3,10.53,10.2,10.53,82159,4.47291890126869,4.57279961459799,4.42949250416899,4.57279961459799,189191.380098569,0.0,1.0
2018-12-18,10.17,10.38,10.17,10.19,46486,4.41646458503908,4.50766001894844,4.41646458503908,4.42514986445902,107045.49100235,0.0,1.0
2018-12-19,10.32,10.58,10.14,10.32,89099,4.48160418068862,4.59451281314783,4.40343666590917,4.48160418068862,205172.443376897,0.0,1.0
2018-12-20,9.86,10.21,9.77,10.13,87442,4.32735361819051,4.48096150524595,4.28785444723339,4.44585113106185,199239.118424651,0.1048,1.0
2018-12-21,9.68,9.99,9.41,9.8,47273,4.24835527627628,4.38440797623967,4.12985776340493,4.30102083755243,107712.89363565,0.0,1.0
2018-12-24,9.48,9.65,9.42,9.42,32648,4.16057934081602,4.23518888595724,4.13424656017795,4.13424656017795,74389.4094179915,0.0,1.0
2018-12-26,9.82,9.84,9.52,9.54,62182,4.30979843109845,4.31857602464448,4.17813452790807,4.1869121214541,141683.480042561,0.0,1.0
2018-12-27,9.88,9.92,9.66,9.67,53454,4.33613121173653,4.35368639882858,4.23957768273025,4.24396647950326,121796.48036723,0.0,1.0
2018-12-28,10.01,10.06,9.9,9.9,56102,4.3931855697857,4.41512955365076,4.34490880528256,4.34490880528256,127830.024723357,0.0,1.0
2018-12-31,10.01,10.3502,9.88,10.16,60982,4.3931855697857,4.54249243600359,4.33613121173653,4.45901752138089,138949.245440087,0.0,1.0
2019-01-02,10.26,10.28,9.9503,10.0,26243,4.50290548911101,4.51168308265704,4.36698445305081,4.38879677301268,59795.4322272834,0.0,1.0
2019-01-03,10.26,10.35,10.17,10.35,22988,4.50290548911101,4.54240466006813,4.4634063181539,4.54240466006813,52378.8208680712,0.0,1.0
2019-01-04,10.37,10.4,10.25,10.3,15826,4.55118225361415,4.56434864393319,4.498516692338,4.52046067620306,36059.9973489688,0.0,1.0
2019-01-07,10.62,10.62,10.32,10.43,24590,4.66090217293947,4.66090217293947,4.52923826974909,4.57751503425223,56029.0240623747,0.0,1.0
2019-01-08,10.44,10.71,10.38,10.62,42708,4.58190383102524,4.70040134389658,4.55557105038717,4.66090217293947,97311.4095020699,0.0,1.0
2019-01-09,10.51,10.6,10.46,10.52,34056,4.61262540843633,4.65212457939344,4.59068142457127,4.61701420520934,77597.5780182282,0.0,1.0
2019-01-10,10.59,10.62,10.48,10.53,9037,4.64773578262043,4.66090217293947,4.59945901811729,4.62140300198235,20591.0650854689,0.0,1.0
2019-01-11,10.61,10.66,10.51,10.52,20658,4.65651337616646,4.67845736003152,4.61262540843633,4.61701420520934,47069.8486815997,0.0,1.0
2019-01-14,10.54,10.71,10.53,10.61,19325,4.62579179875537,4.70040134389658,4.62140300198235,4.65651337616646,44032.5697440175,0.0,1.0
2019-01-15,10.62,10.79,10.51,10.54,27087,4.66090217293947,4.73551171808068,4.61262540843633,4.62579179875537,61718.5105643572,0.0,1.0
2019-01-16,10.85,10.85,10.66,10.73,26269,4.76184449871876,4.76184449871876,4.67845736003152,4.70917893744261,59854.6739770037,0.0,1.0
2019-01-17,10.75,10.83,10.68,10.77,46405,4.71795653098863,4.75306690517274,4.68723495357755,4.72673412453466,105735.130606527,0.0,1.0
2019-01-18,10.8,10.86,10.61,10.66,29357,4.78392014648702,4.81049748063417,4.69975858835437,4.72190636681033,66275.2701323461,0.1003,1.0
2019-01-22,10.66,10.82,10.631,10.8,23871,4.72190636681033,4.7927792578694,4.70906065530588,4.78392014648702,53890.2807960362,0.0,1.0
2019-01-23,10.61,10.75,10.58,10.67,16876,4.69975858835437,4.76177236803106,4.6864699212808,4.72633592250152,38098.6292452728,0.0,1.0
2019-01-24,10.65,10.75,10.63,10.63,9772,4.71747681111914,4.76177236803106,4.70861769973676,4.70861769973676,22060.903352975,0.0,1.0
2019-01-25,10.7,10.76,10.69,10.72,7405,4.7396245895751,4.76620192372225,4.73519503388391,4.74848370095748,16717.2522849754,0.0,1.0
2019-01-28,10.73,10.77,10.63,10.7,11653,4.75291325664867,4.77063147941344,4.70861769973676,4.7396245895751,26307.3789165184,0.0,1.0
2019-01-29,10.66,10.77,10.66,10.75,6970,4.72190636681033,4.77063147941344,4.72190636681033,4.76177236803106,15735.2124816041,0.0,1.0
2019-01-30,10.82,10.82,10.69,10.71,32922,4.7927792578694,4.7927792578694,4.73519503388391,4.74405414526629,74323.4813944579,0.0,1.0
2019-01-31,10.93,10.93,10.83,10.86,9537,4.84150437047251,4.84150437047251,4.79720881356059,4.81049748063417,21530.3761028778,0.0,1.0
2019-02-01,11.07,11.07,10.86,10.94,35323,4.90351815014919,4.90351815014919,4.81049748063417,4.8459339261637,79743.8895965141,0.0,1.0
2019-02-04,11.03,11.06,11.0,11.0,15385,4.88579992738442,4.899088594458,4.87251126031085,4.87251126031085,34732.603160614,0.0,1.0
2019-02-05,11.11,11.11,11.0,11.01,19531,4.92123637291396,4.92123637291396,4.87251126031085,4.87694081600204,44092.4583899871,0.0,1.0
2019-02-06,11.06,11.16,11.06,11.15,22460,4.899088594458,4.94338415136992,4.899088594458,4.93895459567872,50704.8597326871,0.0,1.0
2019-02-07,10.96,11.06,10.87,11.01,25826,4.85479303754608,4.899088594458,4.81492703632536,4.87694081600204,58303.8160042911,0.0,1.0
2019-02-08,10.91,11.07,10.9,10.9,20577,4.83264525909012,4.90351815014919,4.82821570339893,4.82821570339893,46453.869043611,0.0,1.0
2019-02-11,11.03,11.03,10.93,10.95,20903,4.88579992738442,4.88579992738442,4.84150437047251,4.85036348185489,47189.8345054479,0.0,1.0
2019-02-12,11.08,11.13,10.99,10.99,16725,4.90794770584038,4.93009548429634,4.86808170461966,4.86808170461966,37757.7372675508,0.0,1.0
2019-02-13,11.14,11.21,11.09,11.09,18638,4.93452503998753,4.96553192982587,4.91237726153157,4.91237726153157,42076.4548396181,0.0,1.0
2019-02-14,11.18,11.22,11.14,11.14,21598,4.9522432627523,4.96996148551707,4.93452503998753,4.93452503998753,48758.8406280755,0.0,1.0
2019-02-15,11.08,11.13,11.0,11.0,26429,4.95215467163847,4.97450194001229,4.91639904224036,4.91639904224036,59132.5068413328,0.0998,1.0
2019-02-19,11.12,11.15,11.08,11.08,13056,4.97003248633753,4.98344084736182,4.95215467163847,4.95215467163847,29211.6239479526,0.0,1.0
2019-02-20,11.22,11.33,11.01,11.19,31584,5.01472702308517,5.06389101350757,4.92086849591513,5.00131866206088,70666.3549917384,0.0,1.0
2019-02-21,11.23,11.23,11.14,11.17,4596,5.01919647675993,5.01919647675993,4.97897139368706,4.99237975471135,10283.136003737,0.0,1.0
2019-02-22,11.2,11.31,11.1758,11.3,12915,5.00578811573564,5.05495210615805,4.99497203784271,5.05048265248328,28896.1491488824,0.0,1.0
2019-02-25,11.27,11.37,11.2,11.2,17989,5.03707429145899,5.08176882820663,5.00578811573564,5.00578811573564,40248.7670955668,0.0,1.0
2019-02-26,11.31,11.35,11.3,11.3,7566,5.05495210615805,5.0728299208571,5.05048265248328,5.05048265248328,16928.2434735148,0.0,1.0
2019-02-27,11.25,11.3,11.23,11.3,12200,5.02813538410946,5.05048265248328,5.01919647675993,5.05048265248328,27296.4010543062,0.0,1.0
2019-02-28,11.24,11.32,11.16,11.16,26850,5.0236659304347,5.05942155983281,4.98791030103659,4.98791030103659,60074.4564186985,0.0,1.0
2019-03-01,11.28,11.31,11.19,11.27,16187,5.04154374513375,5.05495210615805,5.00131866206088,5.03707429145899,36216.9544152504,0.0,1.0
2019-03-04,11.28,11.5,11.24,11.29,18015,5.04154374513375,5.13987172597856,5.0236659304347,5.04601319880852,40306.9397535514,0.0,1.0
2019-03-05,11.27,11.32,11.24,11.29,15576,5.03707429145899,5.05942155983281,5.0236659304347,5.04601319880852,34849.8969526126,0.0,1.0
2019-03-06,11.18,11.34,11.16,11.34,6395,4.99684920838611,5.06836046718234,4.98791030103659,5.06836046718234,14308.2364542859,0.0,1.0
2019-03-07,11.12,11.16,11.09,11.16,6458,4.97003248633753,4.98791030103659,4.95662412531324,4.98791030103659,14449.1932794024,0.0,1.0
2019-03-08,11.1,11.11,11.01,11.02,6681,4.961093578988,4.96556303266277,4.92086849591513,4.92533794958989,14948.1356921164,0.0,1.0
2019-03-11,11.16,11.31,11.07,11.2,12614,4.98791030103659,5.05495210615805,4.94768521796371,5.00578811573564,28222.6887622146,0.0,1.0
2019-03-12,11.11,11.36,11.11,11.36,21767,4.96556303266277,5.07729937453187,4.96556303266277,5.07729937453187,48701.7017827117,0.0,1.0
2019-03-13,11.1,11.22,11.09,11.18,33762,4.961093578988,5.01472702308517,4.95662412531324,4.99684920838611,75539.4338029088,0.0,1.0
2019-03-14,11.09,11.15,11.09,11.13,8487,4.95662412531324,4.98344084736182,4.95662412531324,4.97450194001229,18988.8980121227,0.0,1.0
2019-03-15,11.12,11.16,11.1,11.1,14157,4.97003248633753,4.98791030103659,4.961093578988,4.961093578988,31675.0122726077,0.0,1.0
2019-03-18,11.24,11.24,11.15,11.15,34445,5.0236659304347,5.0236659304347,4.98344084736182,4.98344084736182,77067.5847799654,0.0,1.0
2019-03-19,11.21,11.2995,11.14,11.24,35433,5.01025756941041,5.05025917979954,4.97897139368706,5.0236659304347,79278.1457833797,0.0,1.0
2019-03-20,11.1,11.13,11.04,11.04,10470,5.00721834091157,5.02075136345457,4.98015229582556,4.98015229582556,23209.8926165146,0.1032,1.0
2019-03-21,11.14,11.18,11.09,11.13,31652,5.02526237096891,5.04330640102624,5.00270733339723,5.02075136345457,70166.1433713391,0.0,1.0
2019-03-22,11.09,11.14,11.09,11.09,47397,5.00270733339723,5.02526237096891,5.00270733339723,5.00270733339723,105069.654283185,0.0,1.0
2019-03-25,11.08,11.12,11.04,11.12,7898,4.9981963258829,5.01624035594024,4.98015229582556,5.01624035594024,17508.2838476822,0.0,1.0
2019-03-26,11.02,11.09,11.0,11.04,19497,4.97113028079689,5.00270733339723,4.96210826576822,4.98015229582556,43220.9432993491,0.0,1.0
2019-03-27,11.02,11.07,11.0,11.05,19679,4.97113028079689,4.99368531836856,4.96210826576822,4.98466330333989,43624.400840534,0.0,1.0
2019-03-28,11.04,11.07,11.0,11.0,9849,4.98015229582556,4.99368531836856,4.96210826576822,4.96210826576822,21833.260017197,0.0,1.0
2019-03-29,11.1,11.15,11.1,11.15,33586,5.00721834091157,5.02977337848324,5.00721834091157,5.02977337848324,74453.4339463476,0.0,1.0
2019-04-01,11.22,11.22,11.13,11.15,42420,5.06135043108358,5.06135043108358,5.02075136345457,5.02977337848324,94036.6422915522,0.0,1.0
2019-04-02,11.21,11.21,11.18,11.18,8468,5.05683942356925,5.05683942356925,5.04330640102624,5.04330640102624,18771.859663481,0.0,1.0
2019-04-03,11.24,11.24,11.19,11.22,12395,5.07037244611225,5.07037244611225,5.04781740854058,5.06135043108358,27477.2319944316,0.0,1.0
2019-04-04,11.23,11.28,11.18,11.25,35945,5.06586143859792,5.08841647616959,5.04330640102624,5.07488345362659,79682.8643840132,0.0,1.0
2019-04-05,11.22,11.31,11.22,11.28,22367,5.06135043108358,5.1019494987126,5.06135043108358,5.08841647616959,49583.15837188,0.0,1.0
2019-04-08,11.24,11.28,11.2,11.24,24973,5.07037244611225,5.08841647616959,5.05232841605491,5.07037244611225,55360.1383297249,0.0,1.0
2019-04-09,11.18,11.24,11.18,11.21,7691,5.04330640102624,5.07037244611225,5.04330640102624,5.05683942356925,17049.4063145763,0.0,1.0
2019-04-10,11.2,11.21,11.16,11.18,12388,5.05232841605491,5.05683942356925,5.03428438599758,5.04330640102624,27461.7143966937,0.0,1.0
2019-04-11,11.23,11.26,11.22,11.26,8972,5.06586143859792,5.07939446114092,5.06135043108358,5.07939446114092,19889.1267006083,0.0,1.0
2019-04-12,11.34,11.36,11.23,11.29,47202,5.1154825212556,5.12450453628427,5.06586143859792,5.09292748368393,104637.378346201,0.0,1.0
2019-04-15,11.34,11.41,11.28,11.41,52981,5.1154825212556,5.14705957385594,5.08841647616959,5.14705957385594,117448.263678659,0.0,1.0
2019-04-16,11.382,11.42,11.32,11.42,28080,5.13442875281581,5.15157058137028,5.10646050622693,5.15157058137028,62247.7349256667,0.0,1.0
2019-04-17,11.39,11.46,11.35,11.38,40974,5.13803755882727,5.16961461142762,5.11999352876994,5.13352655131294,90831.1499588416,0.0,1.0
2019-04-18,11.23,11.34,11.17,11.34,15662,5.11250525629614,5.1625832240782,5.08519000114229,5.1625832240782,34402.7538716748,0.1034,1.0
2019-04-22,11.22,11.28,11.18,11.25,26341,5.1079527137705,5.13526796892435,5.08974254366793,5.12161034134742,57859.9757204563,0.0,1.0
2019-04-23,11.12,11.27,11.07,11.27,42295,5.06242728851408,5.13071542639871,5.03966457588587,5.13071542639871,92904.1294216886,0.0,1.0
2019-04-24,11.06,11.21,11.06,11.12,49772,5.03511203336022,5.10340017124486,5.03511203336022,5.06242728851408,109327.918892926,0.0,1.0
2019-04-25,11.06,11.12,11.04,11.06,27415,5.03511203336022,5.06242728851408,5.02600694830894,5.03511203336022,60219.0970113629,0.0,1.0
2019-04-26,11.09,11.11,11.025,11.07,22907,5.04876966093715,5.05787474598843,5.01917813452048,5.03966457588587,50316.9379988798,0.0,1.0
2019-04-29,11.09,11.14,11.05,11.07,15740,5.04876966093715,5.07153237356536,5.03055949083458,5.03966457588587,34574.086702858,0.0,1.0
2019-04-30,11.1,11.12,11.04,11.12,18845,5.05332220346279,5.06242728851408,5.02600694830894,5.06242728851408,41394.451328803,0.0,1.0
2019-05-01,11.14,11.17,11.08,11.08,34141,5.07153237356536,5.08519000114229,5.04421711841151,5.04421711841151,74993.2588387722,0.0,1.0
2019-05-02,11.09,11.15,11.04,11.11,33899,5.04876966093715,5.076084916091,5.02600694830894,5.05787474598843,74461.6877471527,0.0,1.0
2019-05-03,11.17,11.21,11.12,11.18,38050,5.08519000114229,5.10340017124486,5.06242728851408,5.08974254366793,83579.669570759,0.0,1.0
2019-05-06,11.19,11.19,11.0,11.01,31775,5.09429508619357,5.09429508619357,5.00779677820637,5.01234932073201,69796.1629595498,0.0,1.0
2019-05-07,11.09,11.17,11.07,11.07,35809,5.04876966093715,5.08519000114229,5.03966457588587,5.03966457588587,78657.1455363813,0.0,1.0
2019-05-08,11.13,11.1521,11.03,11.09,32546,5.06697983103972,5.07704095002139,5.0214544057833,5.04876966093715,71489.7220985525,0.0,1.0
2019-05-09,11.05,11.08,11.03,11.05,15561,5.03055949083458,5.04421711841151,5.0214544057833,5.03055949083458,34180.8998210402,0.0,1.0
2019-05-10,11.19,11.19,11.04,11.06,20776,5.09429508619357,5.09429508619357,5.02600694830894,5.03511203336022,45636.0371879656,0.0,1.0
2019-05-13,10.98,11.15,10.98,11.15,30976,4.99869169315509,5.076084916091,4.99869169315509,5.076084916091,68041.0997273017,0.0,1.0
2019-05-14,11.04,11.12,11.02,11.07,37897,5.02600694830894,5.06242728851408,5.01690186325765,5.03966457588587,83243.593632669,0.0,1.0
2019-05-15,11.05,11.05,10.92,10.99,22285,5.03055949083458,5.03055949083458,4.97137643800123,5.00324423568073,48950.6684989321,0.0,1.0
2019-05-16,11.13,11.13,11.09,11.11,22988,5.06697983103972,5.06697983103972,5.04876966093715,5.05787474598843,50494.8605543392,0.0,1.0
2019-05-17,11.01,11.13,11.01,11.13,27904,5.01234932073201,5.06697983103972,5.01234932073201,5.06697983103972,61293.2220683958,0.0,1.0
2019-05-20,10.97,11.05,10.92,10.95,36173,5.04153111832138,5.07829706995909,5.01855239854781,5.03233963041195,78709.7809548231,0.1041,1.0
2019-05-21,11.0,11.08,10.92,10.92,55230,5.05531835018552,5.09208430182323,5.01855239854781,5.01855239854781,120176.407877004,0.0,1.0
2019-05-22,10.94,11.01,10.94,10.99,15021,5.02774388645724,5.05991409414024,5.02774388645724,5.05072260623081,32684.5884975644,0.0,1.0
2019-05-23,10.92,10.94,10.85,10.94,17954,5.01855239854781,5.02774388645724,4.98638219086481,5.02774388645724,39066.5802466727,0.0,1.0
2019-05-24,11.0,11.07,10.98,11.07,21576,5.05531835018552,5.08748855786852,5.04612686227609,5.08748855786852,46947.7851956228,0.0,1.0
2019-05-28,11.0,11.07,10.91,11.02,16134,5.05531835018552,5.08748855786852,5.01395665459309,5.06450983809495,35106.3944357702,0.0,1.0
2019-05-29,10.93,10.96,10.93,10.95,16484,5.02314814250252,5.03693537436667,5.02314814250252,5.03233963041195,35867.9686301746,0.0,1.0
2019-05-30,10.93,10.97,10.92,10.97,9617,5.02314814250252,5.04153111832138,5.01855239854781,5.04153111832138,20925.8829359615,0.0,1.0
2019-05-31,10.89,10.94,10.86,10.93,13101,5.00476516668367,5.02774388645724,4.99097793481952,5.02314814250252,28506.8100596892,0.0,1.0
2019-06-03,10.93,10.97,10.92,10.96,18869,5.02314814250252,5.04153111832138,5.01855239854781,5.03693537436667,41057.5527834727,0.0,1.0
2019-06-04,11.05,11.13,10.9111,11.13,13527,5.07829706995909,5.1150630215968,5.01446218642811,5.1150630215968,29433.7546505928,0.0,1.0
2019-06-05,11.05,11.08,11.05,11.06,14049,5.07829706995909,5.09208430182323,5.07829706995909,5.08289281391381,30569.5881633901,0.0,1.0
2019-06-06,11.04,11.13,11.01,11.13,24836,5.07370132600438,5.1150630215968,5.05991409414024,5.1150630215968,54041.3048349317,0.0,1.0
2019-06-07,11.08,11.17,11.02,11.02,22511,5.09208430182323,5.13344599741566,5.06450983809495,5.06450983809495,48982.2762578173,0.0,1.0
2019-06-10,11.15,11.15,11.02,11.02,19470,5.12425450950623,5.12425450950623,5.06450983809495,5.06450983809495,42365.2844715784,0.0,1.0
2019-06-11,11.19,11.19,11.14,11.17,36108,5.14263748532509,5.14263748532509,5.11965876555152,5.13344599741566,78568.3457472908,0.0,1.0
2019-06-12,11.12,11.19,11.1,11.19,27190,5.11046727764209,5.14263748532509,5.10127578973266,5.14263748532509,59163.4352738683,0.0,1.0
2019-06-13,11.06,11.16,11.06,11.08,23208,5.08289281391381,5.12885025346095,5.08289281391381,5.09208430182323,50498.8968678167,0.0,1.0
2019-06-14,11.0,11.1,10.97,11.02,21520,5.10233281084225,5.14871765457718,5.08841735772177,5.11160977958923,46394.4648018607,0.1023,1.0
2019-06-17,11.02,11.03,10.94,10.94,11028,5.11160977958923,5.11624826396272,5.07450190460129,5.07450190460129,23775.0073343365,0.0,1.0
2019-06-18,11.0,11.05,10.84,11.03,48613,5.10233281084225,5.12552523270971,5.02811706086636,5.11624826396272,104803.629991304,0.0,1.0
2019-06-19,11.08,11.14,10.95,10.98,25612,5.13944068583019,5.16727159207115,5.07914038897478,5.09305584209526,55216.3119193893,0.0,1.0
2019-06-20,11.14,11.16,11.07,11.14,61716,5.16727159207115,5.17654856081813,5.1348022014567,5.16727159207115,133052.081306303,0.0,1.0
2019-06-21,11.19,11.19,11.14,11.14,52627,5.19046401393861,5.19046401393861,5.16727159207115,5.16727159207115,113457.318732692,0.0,1.0
2019-06-24,11.19,11.19,11.06,11.16,53585,5.19046401393861,5.19046401393861,5.1301637170832,5.17654856081813,115522.648531957,0.0,1.0
2019-06-25,11.12,11.19,11.12,11.14,20167,5.15799462332416,5.19046401393861,5.15799462332416,5.16727159207115,43477.563738807,0.0,1.0
2019-06-26,11.19,11.19,11.1,11.14,22516,5.19046401393861,5.19046401393861,5.14871765457718,5.16727159207115,48541.7179125789,0.0,1.0
2019-06-27,11.19,11.19,11.12,11.15,15791,5.19046401393861,5.19046401393861,5.15799462332416,5.17191007644464,34043.4476619974,0.0,1.0
2019-06-28,11.19,11.19,11.17,11.19,13824,5.19046401393861,5.19046401393861,5.18118704519163,5.19046401393861,29802.8383559909,0.0,1.0
2019-07-01,11.28,11.3,11.18,11.19,35613,5.23221037330005,5.24148734204704,5.18582552956512,5.19046401393861,76777.2339678749,0.0,1.0
2019-07-02,11.16,11.21,11.16,11.21,9122,5.17654856081813,5.1997409826856,5.17654856081813,5.1997409826856,19665.9065019784,0.0,1.0
2019-07-03,11.22,11.22,11.12,11.17,9367,5.20437946705909,5.20437946705909,5.15799462332416,5.18118704519163,20194.0962731891,0.0,1.0
2019-07-05,11.17,11.26,11.01,11.06,39579,5.18118704519163,5.22293340455306,5.10697129521574,5.1301637170832,85327.4406316379,0.0,1.0
2019-07-08,11.13,11.18,11.1,11.1,17448,5.16263310769765,5.18582552956512,5.14871765457718,5.14871765457718,37615.735216676,0.0,1.0
2019-07-09,11.16,11.17,11.09,11.09,19739,5.17654856081813,5.18118704519163,5.14407917020368,5.14407917020368,42554.8485466511,0.0,1.0
2019-07-10,11.15,11.25,11.13,11.13,27913,5.17191007644464,5.21829492017957,5.16263310769765,5.16263310769765,60176.9840155363,0.0,1.0
2019-07-11,11.04,11.19,11.0,11.19,63661,5.12088674833622,5.19046401393861,5.10233281084225,5.19046401393861,137245.261326731,0.0,1.0
2019-07-12,11.07,11.09,11.04,11.06,16261,5.1348022014567,5.14407917020368,5.12088674833622,5.1301637170832,35056.7096720752,0.0,1.0
2019-07-15,11.06,11.17,11.04,11.16,66243,5.1301637170832,5.18118704519163,5.12088674833622,5.17654856081813,142811.734752308,0.0,1.0
2019-07-16,11.02,11.1,11.02,11.06,189819,5.11160977958923,5.14871765457718,5.11160977958923,5.1301637170832,409226.343597789,0.0,1.0
2019-07-17,10.87,10.97,10.67,10.9,94113,5.04707454650082,5.09350577507949,4.9542120893435,5.06100391507442,202693.322750555,0.0,1.001
2019-07-18,10.89,10.96,10.87,10.88,36849,5.05636079221656,5.08886265222162,5.04707454650082,5.05171766935869,79362.534931786,0.0,1.0
2019-07-19,10.85,10.85,10.81,10.85,13103,5.08570532867827,5.08570532867827,5.06695618460941,5.08570532867827,27954.3427729322,0.1032,1.0
2019-07-22,10.86,10.89,10.8,10.83,34907,5.09039261469549,5.10445447274713,5.0622688985922,5.07633075664384,74471.6662729712,0.0,1.0
2019-07-23,10.85,10.88,10.82,10.84,20544,5.08570532867827,5.09976718672992,5.07164347062663,5.08101804266106,43829.2007881492,0.0,1.0
2019-07-24,10.85,10.9,10.83,10.87,10164,5.08570532867827,5.10914175876435,5.07633075664384,5.0950799007127,21684.1898759126,0.0,1.0
2019-07-25,10.89,10.97,10.85,10.95,55215,5.10445447274713,5.14195276088485,5.08570532867827,5.13257818885042,117797.377410322,0.0,1.0
2019-07-26,10.78,10.91,10.75,10.91,30886,5.05289432655777,5.11382904478156,5.03883246850612,5.11382904478156,65893.1413328842,0.0,1.0
2019-07-29,10.71,10.88,10.71,10.76,21558,5.02008332443726,5.09976718672992,5.02008332443726,5.04351975452334,45992.4995420035,0.0,1.0
2019-07-30,10.65,10.78,10.61,10.68,35126,4.99195960833397,5.05289432655777,4.97321046426511,5.00602146638562,74938.8876014665,0.0,1.0
2019-07-31,10.65,10.75,10.6,10.7,32352,4.99195960833397,5.03883246850612,4.9685231782479,5.01539603842005,69020.750773861,0.0,1.0
2019-08-01,10.73,10.8,10.65,10.65,46874,5.02945789647169,5.0622688985922,4.99195960833397,4.99195960833397,100002.431743755,0.0,1.0
2019-08-02,10.66,10.77,10.65,10.73,44220,4.99664689435119,5.04820704054055,4.99195960833397,5.02945789647169,94340.3066029962,0.0,1.0
2019-08-05,10.6,10.78,10.41,10.65,64129,4.9685231782479,5.05289432655777,4.87946474392081,4.99195960833397,136814.778881582,0.0,1.0
2019-08-06,10.9,11.22,10.58,10.62,102472,5.10914175876435,5.25913491131523,4.95914860621347,4.97789775028233,218616.913121262,0.0,1.0
2019-08-07,10.71,10.88,10.69,10.82,32869,5.02008332443726,5.09976718672992,5.01070875240283,5.07164347062663,70123.7344580254,0.0,1.0
2019-08-08,10.85,10.88,10.66,10.66,29972,5.08570532867827,5.09976718672992,4.99664689435119,4.99664689435119,63943.1856514022,0.0,1.0
2019-08-09,10.74,10.79,10.67,10.75,35462,5.03414518248891,5.05758161257498,5.0013341803684,5.03883246850612,75655.7203246371,0.0,1.0
2019-08-12,10.73,10.79,10.66,10.72,58607,5.02945789647169,5.05758161257498,4.99664689435119,5.02477061045448,125033.974425188,0.0,1.0
2019-08-13,10.78,10.9,10.65,10.65,20250,5.05289432655777,5.10914175876435,4.99195960833397,4.99195960833397,43201.9721553748,0.0,1.0
2019-08-14,10.7,10.78,10.62,10.7,107226,5.01539603842005,5.05289432655777,4.97789775028233,5.01539603842005,228759.242781838,0.0,1.0
2019-08-15,10.59,10.81,10.5,10.73,104429,4.96383589223068,5.06695618460941,4.92165031807575,5.02945789647169,222792.037047587,0.0,1.0
2019-08-16,10.73,10.8,10.7,10.7,43216,5.02945789647169,5.0622688985922,5.01539603842005,5.01539603842005,92198.3421563792,0.0,1.0
2019-08-19,10.73,10.9,10.72,10.8,35332,5.02945789647169,5.10914175876435,5.02477061045448,5.0622688985922,75378.3743305533,0.0,1.0
2019-08-20,10.7,10.76,10.62,10.62,27852,5.06390944869822,5.09230520261616,5.02604844347431,5.02604844347431,58851.0523379543,0.1035,1.0
2019-08-21,10.74,10.77,10.7,10.7,25979,5.08283995131018,5.09703782826915,5.06390944869822,5.06390944869822,54893.4183788494,0.0,1.0
2019-08-22,10.71,10.75,10.66,10.74,44119,5.06864207435121,5.08757257696317,5.04497894608627,5.08283995131018,93223.09270782,0.0,1.0
2019-08-23,10.59,10.71,10.5,10.71,109519,5.01185056651534,5.06864207435121,4.96925693563844,5.06864207435121,231412.767521198,0.0,1.0
2019-08-26,10.86,10.88,10.62,10.62,205339,5.13963145914605,5.14909671045202,5.02604844347431,5.02604844347431,433879.658050523,0.0,1.0
2019-08-27,10.91,10.94,10.83,10.93,99417,5.16329458741099,5.17749246436996,5.12543358218708,5.17275983871697,210067.322644061,0.0,1.0
2019-08-28,10.96,10.99,10.88,10.95,49309,5.18695771567594,5.2011555926349,5.14909671045202,5.18222509002295,104189.521030166,0.0,1.0
2019-08-29,11.11,11.12,10.98,10.98,91840,5.25794710047077,5.26267972612376,5.19642296698191,5.19642296698191,194057.182490224,0.0,1.0
2019-08-30,10.85,11.03,10.81,11.03,151411,5.13489883349306,5.22008609524686,5.1159683308811,5.22008609524686,319930.227112666,0.0,1.0
2019-09-03,10.82,10.83,10.78,10.83,112633,5.12070095653409,5.12543358218708,5.10177045392213,5.12543358218708,237992.624514606,0.0,1.0
2019-09-04,10.85,10.9,10.78,10.81,52558,5.13489883349306,5.158561961758,5.10177045392213,5.1159683308811,111054.631939473,0.0,1.0
2019-09-05,10.88,10.9,10.83,10.87,41303,5.14909671045202,5.158561961758,5.12543358218708,5.14436408479903,87272.9073213602,0.0,1.0
2019-09-06,10.88,10.89,10.81,10.83,42447,5.14909671045202,5.15382933610501,5.1159683308811,5.12543358218708,89690.1701346095,0.0,1.0
2019-09-09,10.78,10.85,10.78,10.85,47375,5.10177045392213,5.13489883349306,5.10177045392213,5.13489883349306,100102.994560914,0.0,1.0
2019-09-10,10.72,10.79,10.68,10.79,32014,5.0733747000042,5.10650307957512,5.05444419739224,5.10650307957512,67645.3249155273,0.0,1.0
2019-09-11,10.69,10.79,10.68,10.79,32522,5.05917682304523,5.10650307957512,5.05444419739224,5.10650307957512,68718.7248360961,0.0,1.0
2019-09-12,10.75,10.77,10.67,10.67,35401,5.08757257696317,5.09703782826915,5.04971157173926,5.04971157173926,74802.0287166421,0.0,1.0
2019-09-13,10.8,10.8,10.71,10.79,40134,5.11123570522811,5.11123570522811,5.06864207435121,5.10650307957512,84802.8197088703,0.0,1.0
2019-09-16,10.79,10.83,10.71,10.75,106798,5.10650307957512,5.12543358218708,5.06864207435121,5.08757257696317,225663.316371853,0.0,1.0
2019-09-17,10.84,10.84,10.72,10.79,97467,5.13016620784007,5.13016620784007,5.0733747000042,5.10650307957512,205946.988303295,0.0,1.0
2019-09-18,10.87,10.9,10.8,10.84,38853,5.14436408479903,5.158561961758,5.11123570522811,5.13016620784007,82096.0769957826,0.0,1.0
2019-09-19,10.81,10.84,10.75,10.82,33836,5.16452507008077,5.17885770209764,5.13585980604702,5.16930261408639,70823.0001862068,0.1026,1.0
2019-09-20,10.85,10.86,10.81,10.86,43612,5.18363524610327,5.18841279010889,5.16452507008077,5.18841279010889,91285.3967407746,0.0,1.0
2019-09-23,10.88,10.9,10.8,10.8,35807,5.19796787812014,5.20752296613139,5.15974752607514,5.15974752607514,74948.550882714,0.0,1.0
2019-09-24,10.92,10.97,10.85,10.91,59880,5.21707805414264,5.24096577417077,5.18363524610327,5.21230051013702,125336.365148069,0.0,1.0
2019-09-25,10.91,10.95,10.8,10.9,24004,5.21230051013702,5.23141068615952,5.15974752607514,5.20752296613139,50243.3885940923,0.0,1.0
2019-09-26,10.89,10.91,10.81,10.91,12128,5.20274542212577,5.21230051013702,5.16452507008077,5.21230051013702,25385.4281315261,0.0,1.0
2019-09-27,10.8,10.9,10.8,10.9,30105,5.15974752607514,5.20752296613139,5.15974752607514,5.20752296613139,63013.548309663,0.0,1.0
2019-09-30,10.85,10.94,10.83,10.84,19924,5.18363524610327,5.22663314215389,5.17408015809202,5.17885770209764,41703.4358585526,0.0,1.0
2019-10-01,10.88,10.9,10.76,10.84,33254,5.19796787812014,5.20752296613139,5.14063735005264,5.17885770209764,69604.8010459902,0.0,1.0
2019-10-02,10.84,10.85,10.75,10.81,29431,5.17885770209764,5.18363524610327,5.13585980604702,5.16452507008077,61602.7816077626,0.0,1.0
2019-10-03,10.85,10.89,10.75,10.81,37543,5.18363524610327,5.20274542212577,5.13585980604702,5.16452507008077,78582.2170466592,0.0,1.0
2019-10-04,10.95,10.97,10.89,10.89,31266,5.23141068615952,5.24096577417077,5.20274542212577,5.20274542212577,65443.6672130849,0.0,1.0
2019-10-07,10.94,10.96,10.88,10.96,38780,5.22663314215389,5.23618823016515,5.19796787812014,5.23618823016515,81171.4135010374,0.0,1.0
2019-10-08,10.87,10.99,10.82,10.99,52260,5.19319033411452,5.25052086218202,5.16930261408639,5.25052086218202,109386.747539046,0.0,1.0
2019-10-09,10.86,11.0,10.8,10.91,62375,5.18841279010889,5.25529840618765,5.15974752607514,5.21230051013702,130558.713695905,0.0,1.0
2019-10-10,10.86,10.92,10.84,10.84,24238,5.18841279010889,5.21707805414264,5.17885770209764,5.17885770209764,50733.1800009836,0.0,1.0
2019-10-11,10.92,10.95,10.82,10.95,45868,5.21707805414264,5.23141068615952,5.16930261408639,5.23141068615952,96007.4882533674,0.0,1.0
2019-10-14,10.92,10.94,10.86,10.87,24170,5.21707805414264,5.22663314215389,5.18841279010889,5.19319033411452,50590.8474553913,0.0,1.0
2019-10-15,10.95,10.96,10.9,10.96,40509,5.23141068615952,5.23618823016515,5.20752296613139,5.23618823016515,84790.4277852894,0.0,1.0
2019-10-16,10.9,10.99,10.85,10.99,46610,5.20752296613139,5.25052086218202,5.18363524610327,5.25052086218202,97560.5875008601,0.0,1.0
2019-10-17,10.93,11.03,10.84,10.95,30456,5.22185559814827,5.26963103820452,5.17885770209764,5.23141068615952,63748.2354199998,0.0,1.0
2019-10-18,10.83,10.83,10.76,10.81,36481,5.22185559814827,5.22185559814827,5.18810399225073,5.21221228217754,75660.6961977469,0.1,1.0
2019-10-21,10.9,10.93,10.83,10.93,23347,5.25560720404581,5.2700721780019,5.22185559814827,5.2700721780019,48421.1034272305,0.0,1.0
2019-10-22,10.9,10.91,10.78,10.88,17228,5.25560720404581,5.26042886203117,5.19774730822145,5.24596388807509,35730.4480166329,0.0,1.0
2019-10-23,10.85,10.91,10.79,10.91,33318,5.231498914119,5.26042886203117,5.20256896620682,5.26042886203117,69100.7120395967,0.0,1.0
2019-10-24,10.86,10.87,10.8,10.85,18458,5.23632057210436,5.24114223008972,5.20739062419218,5.231498914119,38281.4377461696,0.0,1.0
2019-10-25,10.91,10.91,10.85,10.85,16292,5.26042886203117,5.26042886203117,5.231498914119,5.231498914119,33789.2070517171,0.0,1.0
2019-10-28,10.83,10.93,10.81,10.92,26843,5.22185559814827,5.2700721780019,5.21221228217754,5.26525052001654,55671.7213902064,0.0,1.0
2019-10-29,10.86,10.92,10.85,10.86,24140,5.23632057210436,5.26525052001654,5.231498914119,5.23632057210436,50065.7659113952,0.0,1.0
2019-10-30,10.89,10.9,10.83,10.9,12317,5.25078554606045,5.25560720404581,5.22185559814827,5.25560720404581,25545.1548769948,0.0,1.0
2019-10-31,10.96,10.97,10.77,10.91,48627,5.28453715195799,5.28935880994335,5.19292565023609,5.26042886203117,100851.201283074,0.0,1.0
2019-11-01,11.0,11.05,10.94,10.97,77595,5.30382378389944,5.32793207382626,5.27489383598726,5.28935880994335,160930.120376749,0.0,1.0
2019-11-04,11.0,11.01,10.94,11.01,59781,5.30382378389944,5.30864544188481,5.27489383598726,5.30864544188481,123984.322781654,0.0,1.0
2019-11-05,10.99,11.01,10.94,10.97,29354,5.29900212591408,5.30864544188481,5.27489383598726,5.28935880994335,60879.473594163,0.0,1.0
2019-11-06,10.98,10.98,10.95,10.95,10350,5.29418046792872,5.29418046792872,5.27971549397263,5.27971549397263,21465.6452851259,0.0,1.0
2019-11-07,11.02,11.03,10.96,11.03,37724,5.31346709987017,5.31828875785553,5.28453715195799,5.31828875785553,78238.6476073518,0.0,1.0
2019-11-08,11.01,11.03,10.95,11.0,42445,5.30864544188481,5.31828875785553,5.27971549397263,5.30382378389944,88029.885422915,0.0,1.0
2019-11-11,10.98,11.02,10.91,10.96,36048,5.29418046792872,5.31346709987017,5.26042886203117,5.28453715195799,74762.6648539343,0.0,1.0
2019-11-12,10.98,11.02,10.94,10.98,14670,5.29418046792872,5.31346709987017,5.27489383598726,5.29418046792872,30425.2189693524,0.0,1.0
2019-11-13,10.95,10.98,10.92,10.95,19121,5.27971549397263,5.29418046792872,5.26525052001654,5.27971549397263,39656.4834296515,0.0,1.0
2019-11-14,10.98,11.0,10.95,10.95,28213,5.29418046792872,5.30382378389944,5.27971549397263,5.27971549397263,58513.0676743245,0.0,1.0
2019-11-15,11.09,11.09,10.98,11.02,47243,5.34721870576771,5.34721870576771,5.29418046792872,5.31346709987017,97980.8193434982,0.0,1.0
2019-11-18,11.13,11.15,11.06,11.06,50667,5.36650533770916,5.37614865367989,5.33275373181162,5.33275373181162,105082.111078404,0.0,1.0
2019-11-19,10.96,11.07,10.94,11.0,29210,5.33275373181162,5.38627589517834,5.32302242938131,5.35221633667225,60033.0741114578,0.1,1.0
2019-11-20,10.86,10.97,10.85,10.97,22781,5.28409721966005,5.33761938302678,5.2792315684449,5.33761938302678,46820.0431815515,0.0,1.0
2019-11-21,10.92,11.02,10.85,10.85,36217,5.313291126951,5.36194763910256,5.2792315684449,5.2792315684449,74434.0241388108,0.0,1.0
2019-11-22,10.96,10.96,10.88,10.9,23009,5.33275373181162,5.33275373181162,5.29382852209037,5.30355982452068,47288.6341058039,0.0,1.0
2019-11-25,10.9,10.96,10.9,10.95,20910,5.30355982452068,5.33275373181162,5.30355982452068,5.32788808059646,42974.7202899891,0.0,1.0
2019-11-26,10.95,11.0,10.9,10.92,25191,5.32788808059646,5.35221633667225,5.30355982452068,5.313291126951,51773.1314598334,0.0,1.0
2019-11-27,10.97,11.02,10.94,11.01,20495,5.33761938302678,5.36194763910256,5.32302242938131,5.3570819878874,42121.8025989157,0.0,1.0
2019-11-29,11.0,11.02,10.92,10.98,5998,5.35221633667225,5.36194763910256,5.313291126951,5.34248503424193,12327.2296652011,0.0,1.0
2019-12-02,10.98,11.01,10.92,10.95,39637,5.34248503424193,5.3570819878874,5.313291126951,5.32788808059646,81462.8880025968,0.0,1.0
2019-12-03,10.86,10.93,10.85,10.92,47356,5.28409721966005,5.31815677816615,5.2792315684449,5.313291126951,97327.1570565627,0.0,1.0
2019-12-04,10.93,10.93,10.87,10.88,8958,5.31815677816615,5.31815677816615,5.28896287087521,5.29382852209037,18410.6907870742,0.0,1.0
2019-12-05,10.88,10.92,10.86,10.9,20067,5.29382852209037,5.313291126951,5.28409721966005,5.30355982452068,41242.1670042664,0.0,1.0
2019-12-06,10.95,11.12,10.93,10.93,19348,5.32788808059646,5.41060415125413,5.31815677816615,5.31815677816615,39764.4614141899,0.0,1.0
2019-12-09,10.94,11.02,10.92,11.01,9955,5.32302242938131,5.36194763910256,5.313291126951,5.3570819878874,20459.7484690025,0.0,1.0
2019-12-10,10.9,10.99,10.9,10.94,14392,5.30355982452068,5.34735068545709,5.30355982452068,5.32302242938131,29578.7744817563,0.0,1.0
2019-12-11,11.0,11.03,10.91,10.91,23601,5.35221633667225,5.36681329031772,5.30842547573584,5.30842547573584,48505.3263301785,0.0,1.0
2019-12-12,10.99,11.06,10.98,10.99,21113,5.34735068545709,5.38141024396319,5.34248503424193,5.34735068545709,43391.9306304419,0.0,1.0
2019-12-13,10.99,11.07,10.98,11.01,30848,5.34735068545709,5.38627589517834,5.34248503424193,5.3570819878874,63399.5299620079,0.0,1.0
2019-12-16,11.12,11.15,11.01,11.01,33762,5.41060415125413,5.4252011048996,5.3570819878874,5.3570819878874,69388.4508096897,0.0,1.0
2019-12-17,11.12,11.12,11.06,11.1,45902,5.41060415125413,5.41060415125413,5.38141024396319,5.40087284882381,94338.8623027775,0.0,1.0
2019-12-18,11.15,11.19,11.09,11.11,23844,5.4252011048996,5.44466370976022,5.39600719760866,5.40573850003897,49004.7456047106,0.0,1.0
2019-12-19,11.28,11.28,11.02,11.1,35629,5.48845457069663,5.48845457069663,5.36194763910256,5.40087284882381,73225.5528078442,0.0,1.0
2019-12-20,11.12,11.23,11.1,11.21,23805,5.4596499155029,5.51365724380374,5.44983040126639,5.50383772956723,48485.0867907007,0.1008,1.0
2019-12-23,11.17,11.19,11.12,11.13,38692,5.48419870109419,5.49401821533071,5.4596499155029,5.46455967262116,78806.3422854775,0.0,1.0
2019-12-24,11.11,11.17,11.1,11.17,15007,5.45474015838465,5.48419870109419,5.44983040126639,5.48419870109419,30565.6667703442,0.0,1.0
2019-12-26,11.15,11.18,11.1,11.1,32972,5.47437918685768,5.48910845821245,5.44983040126639,5.44983040126639,67156.0714834271,0.0,1.0
2019-12-27,11.05,11.17,11.05,11.17,28170,5.4252816156751,5.48419870109419,5.4252816156751,5.48419870109419,57375.5469394681,0.0,1.0
2019-12-30,10.97,11.15,10.96,11.12,43891,5.38600355872903,5.47437918685768,5.38109380161078,5.4596499155029,89395.460799439,0.0,1.0
2019-12-31,10.95,11.02,10.92,10.95,30965,5.37618404449252,5.41055234432032,5.36145477313774,5.37618404449252,63068.2928995609,0.0,1.0
2020-01-02,11.05,11.06,10.97,11.0,47426,5.4252816156751,5.43019137279336,5.38600355872903,5.40073283008381,96595.4096255312,0.0,1.0
2020-01-03,10.99,11.02,10.89,10.96,46588,5.39582307296555,5.41055234432032,5.34672550178297,5.38109380161078,94888.6042178183,0.0,1.0
2020-01-06,10.95,10.97,10.89,10.95,79108,5.37618404449252,5.38600355872903,5.34672550178297,5.37618404449252,161124.059896608,0.0,1.0
2020-01-07,10.93,10.98,10.87,10.9,34640,5.366364530256,5.39091331584729,5.33690598754645,5.35163525890123,70553.3882138153,0.0,1.0
2020-01-08,10.96,11.02,10.91,10.92,32375,5.38109380161078,5.41055234432032,5.35654501601949,5.36145477313774,65940.1253874788,0.0,1.0
2020-01-09,11.04,11.05,10.96,10.98,33240,5.42037185855684,5.4252816156751,5.38109380161078,5.39091331584729,67701.9233321945,0.0,1.0
2020-01-10,11.07,11.1,10.99,11.05,40201,5.43510112991161,5.44983040126639,5.39582307296555,5.4252816156751,81879.8140757387,0.0,1.0
2020-01-13,11.11,11.14,11.02,11.09,47574,5.45474015838465,5.46946942973942,5.41055234432032,5.44492064414813,96896.850198731,0.0,1.0
2020-01-14,11.19,11.19,11.13,11.17,55915,5.49401821533071,5.49401821533071,5.46455967262116,5.48419870109419,113885.470611301,0.0,1.0
2020-01-15,11.36,11.4,11.17,11.17,71037,5.5774840863411,5.59712311481413,5.48419870109419,5.48419870109419,144685.364854064,0.0,1.0
2020-01-16,11.47,11.53,11.39,11.41,65102,5.63149141464193,5.66094995735148,5.59221335769587,5.60203287193239,132597.190516623,0.0,1.0
2020-01-17,11.33,11.4,11.22,11.4,31035,5.61224516673836,5.64691923219924,5.55775734958556,5.64691923219924,62653.4549994282,0.1008,1.0
2020-01-21,11.35,11.37,11.25,11.33,44391,5.62215204258433,5.63205891843029,5.57261766335451,5.61224516673836,89616.5465081235,0.0,1.0
2020-01-22,11.4,11.42,11.36,11.42,19968,5.64691923219924,5.6568261080452,5.62710548050731,5.6568261080452,40311.3964694242,0.0,1.0
2020-01-23,11.39,11.42,11.35,11.38,25748,5.64196579427625,5.6568261080452,5.62215204258433,5.63701235635327,51980.0599105937,0.0,1.0
2020-01-24,11.39,11.41,11.335,11.4,49112,5.64196579427625,5.65187267012222,5.61472188569985,5.64691923219924,99147.3008516809,0.0,1.0
2020-01-27,11.3,11.35,11.28,11.33,52326,5.59738485296942,5.62215204258433,5.58747797712345,5.61224516673836,105635.72374094,0.0,1.0
2020-01-28,11.5,11.52,11.36,11.4,41554,5.69645361142905,5.70636048727502,5.62710548050731,5.64691923219924,83889.2111824146,0.0,1.0
2020-01-29,11.47,11.69,11.46,11.69,59972,5.68159329766011,5.79056893196571,5.67663985973713,5.79056893196571,121071.467801698,0.0,1.0
2020-01-30,11.46,11.4856,11.3656,11.4856,26355,5.67663985973713,5.68932066081996,5.62987940574418,5.68932066081996,53205.4714519068,0.0,1.0
2020-01-31,11.44,11.56,11.4,11.42,50504,5.66673298389116,5.72617423896694,5.64691923219924,5.6568261080452,101957.470317097,0.0,1.0
2020-02-03,11.63,11.73,11.4,11.41,65929,5.76084830442782,5.81038268365763,5.64691923219924,5.65187267012222,133097.458825755,0.0,1.0
2020-02-04,11.67,11.73,11.62,11.69,53066,5.78066205611974,5.81038268365763,5.75589486650483,5.79056893196571,107129.635669394,0.0,1.0
2020-02-05,11.77,11.78,11.72,11.78,54230,5.83019643534956,5.83514987327254,5.80542924573465,5.83514987327254,109479.518756855,0.0,1.0
2020-02-06,11.81,11.84,11.75,11.84,30044,5.85001018704149,5.86487050081043,5.8202895595036,5.86487050081043,60652.8242952414,0.0,1.0
2020-02-07,11.79,11.85,11.72,11.76,47464,5.84010331119552,5.86982393873342,5.80542924573465,5.82524299742658,95820.3186110153,0.0,1.0
2020-02-10,11.81,11.89,11.79,11.89,43012,5.85001018704149,5.88963769042534,5.84010331119552,5.88963769042534,86832.62144145,0.0,1.0
2020-02-11,11.73,11.9,11.72,11.9,31867,5.81038268365763,5.89459112834832,5.80542924573465,5.89459112834832,64333.0965189875,0.0,1.0
2020-02-12,11.77,11.78,11.74,11.76,20597,5.83019643534956,5.83514987327254,5.81533612158062,5.82524299742658,41581.2216086103,0.0,1.0
2020-02-13,11.65,11.85,11.65,11.73,55770,5.77075518027378,5.86982393873342,5.77075518027378,5.81038268365763,112588.470607962,0.0,1.0
2020-02-14,11.66,11.68,11.62,11.66,27116,5.82563927246042,5.83563179265332,5.80565423207462,5.82563927246042,54272.5948540351,0.1008,1.0
2020-02-18,11.73,11.76,11.55,11.55,20652,5.86061309313557,5.87560187342492,5.77068041139947,5.77068041139947,41334.9177211068,0.0,1.0
2020-02-19,11.6,11.88,11.59,11.71,77999,5.79566171188172,5.93555699458231,5.79066545178527,5.85062057294267,156114.77083714,0.0,1.0
2020-02-20,11.67,11.68,11.59,11.59,16120,5.83063553255687,5.83563179265332,5.79066545178527,5.79066545178527,32264.1329490723,0.0,1.0
2020-02-21,11.73,11.81,11.68,11.73,46401,5.86061309313557,5.90058317390716,5.83563179265332,5.86061309313557,92871.4660651306,0.0,1.0
2020-02-24,11.34,11.6,11.29,11.46,100653,5.66575894937403,5.79566171188172,5.64077764889178,5.72571407053142,201456.685714825,0.0,1.0
2020-02-25,11.11,11.5,11.1,11.46,53290,5.55084496715568,5.74569911091722,5.54584870705923,5.72571407053142,106659.779457572,0.0,1.0
2020-02-26,11.1,11.23,11.05,11.07,39043,5.54584870705923,5.61080008831308,5.52086740657698,5.53085992676988,78144.4505416025,0.0,1.0
2020-02-27,10.75,10.98,10.7,10.9,93823,5.37097960368349,5.48589358590183,5.34599830320124,5.44592350513024,187786.460650175,0.0,1.0
2020-02-28,10.05,10.52,9.78,10.52,227607,5.02124139693201,5.25606562146514,4.88634237432786,5.25606562146514,455554.7461625,0.0,1.0
2020-03-02,10.7,10.7,10.09,10.15,142845,5.34599830320124,5.34599830320124,5.04122643731781,5.0712039978965,285903.850565151,0.0,1.0
2020-03-03,10.8,10.93,10.72,10.82,49835,5.39596090416574,5.46091228541959,5.35599082339414,5.40595342435864,99744.6070419988,0.0,1.0
2020-03-04,11.27,11.33,10.83,10.83,40131,5.63078512869888,5.66076268927758,5.41094968445509,5.41094968445509,80322.0793659567,0.0,1.0
2020-03-05,11.02,11.23,11.02,11.23,43515,5.50587862628763,5.61080008831308,5.50587862628763,5.61080008831308,87095.1454887645,0.0,1.0
2020-03-06,10.9,10.9,10.71,10.84,47157,5.44592350513024,5.44592350513024,5.35099456329769,5.41594594455154,94384.5978585238,0.0,1.0
2020-03-09,10.35,10.5,9.7,9.71,103011,5.1711291998255,5.24607310127225,4.84637229355627,4.85136855365272,206176.215832313,0.0,1.0
2020-03-10,10.46,10.96,10.15,10.57,99272,5.22608806088645,5.47590106570893,5.0712039978965,5.28104692194739,198692.618245677,0.0,1.0
2020-03-11,9.94,10.55,9.91,10.55,58402,4.96628253587106,5.27105440175449,4.95129375558171,5.27105440175449,116891.432536707,0.0,1.0
2020-03-12,8.88,9.7,8.83,9.5,107613,4.43667896564739,4.84637229355627,4.41169766516514,4.74644709162727,215387.105400032,0.0,1.0
2020-03-13,9.37,9.6,9.2,9.2,46285,4.68149571037342,4.79640969259177,4.59655928873378,4.59655928873378,92639.2924037106,0.0,1.0
2020-03-16,8.52,8.97,7.6,8.43,34125,4.25681360217519,4.48164530651543,3.79715767330182,4.21184726130715,68301.0878962218,0.0,1.0
2020-03-17,8.57,8.75,8.34,8.66,37076,4.28179490265744,4.37172758439354,4.1668809204391,4.32676124352549,74207.5057828664,0.0,1.0
2020-03-18,6.45,8.49,5.26,8.49,243127,3.22258776221009,4.24182482188584,2.62803281073257,4.24182482188584,486617.980862849,0.0,1.0
2020-03-19,6.84,6.85,6.19,6.19,80510,3.46780420774385,3.47287409693646,3.13826141022433,3.13826141022433,158800.314841961,0.1008,1.0
2020-03-20,7.27,7.5,6.84,6.84,91401,3.68580944302599,3.80241689445597,3.46780420774385,3.46780420774385,180282.046663397,0.0,1.0
2020-03-23,6.99,7.49,6.75,7.2,64762,3.54385254563297,3.79734700526337,3.42217520501038,3.65032021867773,127738.491986027,0.0,1.0
2020-03-24,7.73,7.73,7.02,7.02,81839,3.91902434588596,3.91902434588596,3.55906221321079,3.55906221321079,161421.673908225,0.0,1.0
2020-03-25,8.22,8.5,7.6,7.7,121902,4.16744891632375,4.30940581371677,3.85311578638205,3.90381467830813,240443.124827533,0.0,1.0
2020-03-26,8.49,8.64,8.07,8.13,45661,4.30433592452416,4.38038426241328,4.09140057843463,4.12181991359028,90063.1123586981,0.0,1.0
2020-03-27,8.44,8.5,8.28,8.5,39228,4.27898647856112,4.30940581371677,4.19786825147939,4.30940581371677,77374.4721229716,0.0,1.0
2020-03-30,8.38,8.61,8.35,8.35,18953,4.24856714340547,4.36517459483546,4.23335747582765,4.23335747582765,37383.4600322903,0.0,1.0
2020-03-31,8.37,8.71,8.3,8.51,39814,4.24349725421287,4.41587348676154,4.20800802986461,4.31447570290938,78530.3159249513,0.0,1.0
2020-04-01,7.91,8.04,7.55,7.83,135405,4.0102823513529,4.0761909108568,3.82776634041901,3.96972323781204,267076.843015473,0.0,1.0
2020-04-02,7.94,7.94,7.56,7.65,106113,4.02549201893072,4.02549201893072,3.83283622961162,3.87846523234509,209300.432354056,0.0,1.0
2020-04-03,7.51,7.82,7.41,7.82,18129,3.80748678364858,3.96465334861943,3.7567878917225,3.96465334861943,35758.1779626122,0.0,1.0
2020-04-06,8.13,8.14,7.7,7.7,64657,4.12181991359028,4.12688980278288,3.90381467830813,3.90381467830813,127531.386867925,0.0,1.0
2020-04-07,8.15,8.35,8.11,8.31,24098,4.13195969197549,4.23335747582765,4.11168013520506,4.21307791905722,47531.6108192967,0.0,1.0
2020-04-08,8.34,8.45,8.0,8.37,24659,4.22828758663504,4.28405636775373,4.05591135408637,4.24349725421287,48638.1438788712,0.0,1.0
2020-04-09,8.49,8.91,8.38,8.48,50711,4.30433592452416,4.5172712706137,4.24856714340547,4.29926603533155,100023.882324564,0.0,1.0
2020-04-13,8.36,8.67,8.25,8.5,32889,4.23842736502026,4.39559392999111,4.18265858390157,4.30940581371677,64871.240278689,0.0,1.0
2020-04-14,8.5,8.67,8.46,8.54,36483,4.30940581371677,4.39559392999111,4.28912625694634,4.3296853704872,71960.152606872,0.0,1.0
2020-04-15,8.5,8.52,8.36,8.45,56611,4.30940581371677,4.31954559210199,4.23842736502026,4.28405636775373,111661.21753221,0.0,1.0
2020-04-16,8.59,8.65,8.43,8.63,43449,4.35503481645024,4.38545415160589,4.27391658936851,4.37531437322067,85700.097870679,0.0,1.0
2020-04-17,8.46,8.7,8.27,8.6,32028,4.34023074000783,4.46335785319954,4.24275510873105,4.41205488936966,62429.1417279606,0.1008,1.0
2020-04-20,8.38,8.54,8.38,8.46,23869,4.29918836894392,4.38127311107173,4.29918836894392,4.34023074000783,46525.5771170442,0.0,1.0
2020-04-21,7.98,8.28,7.97,8.27,12484,4.0939765136244,4.24788540511404,4.08884621724142,4.24275510873105,24333.876774443,0.0,1.0
2020-04-22,8.35,8.38,8.24,8.28,20629,4.28379747979496,4.29918836894392,4.22736421958209,4.24788540511404,40210.1525136162,0.0,1.0
2020-04-23,8.31,8.39,8.28,8.32,17089,4.26327629426301,4.30431866532691,4.24788540511404,4.26840659064599,33309.9663728337,0.0,1.0
2020-04-24,8.31,8.44,8.24,8.38,13859,4.26327629426301,4.32997014724185,4.22736421958209,4.29918836894392,27014.0338206509,0.0,1.0
2020-04-27,8.39,8.42,8.3,8.34,16562,4.30431866532691,4.31970955447587,4.25814599788002,4.27866718341197,32282.7352722144,0.0,1.0
2020-04-28,8.31,8.5,8.31,8.44,15753,4.26327629426301,4.36075192553978,4.26327629426301,4.32997014724185,30705.8283264819,0.0,1.0
2020-04-29,8.55,8.55,8.39,8.39,35507,4.38640340745472,4.38640340745472,4.30431866532691,4.30431866532691,69210.4263561476,0.0,1.0
2020-04-30,8.5,8.64,8.48,8.64,25130,4.36075192553978,4.43257607490161,4.3504913327738,4.43257607490161,48983.5247790574,0.0,1.0
2020-05-01,8.32,8.51,8.31,8.4,70999,4.26840659064599,4.36588222192277,4.26327629426301,4.3094489617099,138391.614635428,0.0,1.0
2020-05-04,8.24,8.3,8.18,8.25,21501,4.22736421958209,4.25814599788002,4.19658244128416,4.23249451596508,41909.8593821931,0.0,1.0
2020-05-05,8.25,8.43,8.24,8.3,56740,4.23249451596508,4.32483985085886,4.22736421958209,4.25814599788002,110597.898764971,0.0,1.0
2020-05-06,8.19,8.38,8.14,8.3,61338,4.20171273766715,4.29918836894392,4.17606125575221,4.25814599788002,119560.34392749,0.0,1.0
2020-05-07,8.26,8.34,8.26,8.33,56297,4.23762481234807,4.27866718341197,4.23762481234807,4.27353688702898,109734.400894811,0.0,1.0
2020-05-08,8.31,8.41,8.3,8.41,24997,4.26327629426301,4.31457925809289,4.25814599788002,4.31457925809289,48724.2804974969,0.0,1.0
2020-05-11,8.46,8.46,8.32,8.4,30593,4.34023074000783,4.34023074000783,4.26840659064599,4.3094489617099,59632.0323742818,0.0,1.0
2020-05-12,8.35,8.46,8.31,8.46,26714,4.28379747979496,4.34023074000783,4.26327629426301,4.34023074000783,52071.0656962889,0.0,1.0
2020-05-13,8.09,8.31,7.99,8.3,35922,4.15040977383727,4.26327629426301,4.09910681000739,4.25814599788002,70019.3464828213,0.0,1.0
2020-05-14,8.02,8.02,7.93,7.98,9104,4.11449769915636,4.11449769915636,4.06832503170946,4.0939765136244,17745.5634535829,0.0,1.0
2020-05-15,8.04,8.06,7.77,7.77,56677,4.12475829192233,4.13501888468831,3.98624028958166,3.98624028958166,110475.098842126,0.0,1.0
2020-05-18,8.2,8.21,8.02,8.03,46598,4.25855642159066,4.2637497830804,4.16507591477525,4.170269276265,89726.0860658684,0.1008,1.0
2020-05-19,8.18,8.18,8.05,8.13,17751,4.24816969861117,4.24816969861117,4.18065599924449,4.22220289116244,34180.1741223922,0.0,1.0
2020-05-20,8.29,8.34,8.2,8.2,26296,4.30529667499836,4.33126348244708,4.25855642159066,4.25855642159066,50633.8718225691,0.0,1.0
2020-05-21,8.27,8.36,8.26,8.33,11969,4.29490995201887,4.34165020542657,4.28971659052913,4.32607012095734,23046.7299910378,0.0,1.0
2020-05-22,8.27,8.3,8.18,8.26,40538,4.29490995201887,4.3104900364881,4.24816969861117,4.28971659052913,78057.343167908,0.0,1.0
2020-05-26,8.32,8.4,8.31,8.4,36309,4.32087675946759,4.36242365138555,4.31568339797785,4.36242365138555,69914.2550960475,0.0,1.0
2020-05-27,8.45,8.47,8.27,8.45,38154,4.38839045883427,4.39877718181376,4.29490995201887,4.38839045883427,73466.8674139909,0.0,1.0
2020-05-28,8.53,8.62,8.49,8.5,89102,4.42993735075223,4.47667760415993,4.40916390479325,4.414357266283,171569.031302653,0.0,1.0
2020-05-29,8.45,8.49,8.38,8.38,19198,4.38839045883427,4.40916390479325,4.35203692840606,4.35203692840606,36966.4234579283,0.0,1.0
2020-06-01,8.61,8.61,8.41,8.41,34734,4.47148424267019,4.47148424267019,4.3676170128753,4.3676170128753,66881.5372636567,0.0,1.0
2020-06-02,8.57,8.64,8.54,8.62,44388,4.45071079671121,4.48706432713942,4.43513071224198,4.47667760415993,85470.6534248631,0.0,1.0
2020-06-03,8.59,8.64,8.55,8.61,72520,4.4610975196907,4.48706432713942,4.44032407373172,4.47148424267019,139639.807749191,0.0,1.0
2020-06-04,8.49,8.62,8.49,8.62,68553,4.40916390479325,4.47667760415993,4.40916390479325,4.47667760415993,132001.209881829,0.0,1.0
2020-06-05,8.7,8.7,8.57,8.61,54900,4.51822449607789,4.51822449607789,4.45071079671121,4.47148424267019,105711.878729048,0.0,1.0
2020-06-08,8.81,8.82,8.73,8.75,25889,4.57535147246508,4.58054483395483,4.53380458054713,4.54419130352662,49850.1790239768,0.0,1.0
2020-06-09,8.73,8.79,8.7,8.76,30680,4.53380458054713,4.56496474948559,4.51822449607789,4.54938466501636,59075.4178398395,0.0,1.0
2020-06-10,8.73,8.81,8.67,8.81,45630,4.53380458054713,4.57535147246508,4.50264441160866,4.57535147246508,87862.1680584054,0.0,1.0
2020-06-11,8.38,8.59,8.35,8.59,80932,4.35203692840606,4.4610975196907,4.33645684393683,4.4610975196907,155837.409276855,0.0,1.0
2020-06-12,8.56,8.63,8.41,8.41,135940,4.44551743522147,4.48187096564968,4.3676170128753,4.3676170128753,261757.245800123,0.0,1.0
2020-06-15,8.65,8.67,8.42,8.5,61815,4.49225768862917,4.50264441160866,4.37281037436504,4.414357266283,119026.954164592,0.0,1.0
2020-06-16,8.78,8.86,8.76,8.81,53393,4.55977138799585,4.60131827991381,4.54938466501636,4.57535147246508,102810.097285611,0.0,1.0
2020-06-17,8.81,8.88,8.8,8.88,72035,4.57535147246508,4.6117050028933,4.57015811097534,4.6117050028933,138705.923210327,0.0,1.0
2020-06-18,8.68,8.77,8.68,8.69,57661,4.56018685691503,4.6074699003623,4.56018685691503,4.56544052840917,109753.72187678,0.1008,1.0
2020-06-19,8.58,8.76,8.58,8.71,99636,4.50765014197361,4.60221622886816,4.50765014197361,4.57594787139745,189650.228627926,0.0,1.0
2020-06-22,8.57,8.6,8.5,8.5,34824,4.50239647047947,4.5181574849619,4.46562077002048,4.46562077002048,66285.0732841433,0.0,1.0
2020-06-23,8.64,8.67,8.6,8.65,27011,4.53917217093846,4.55493318542089,4.5181574849619,4.5444258424326,51413.5686445554,0.0,1.0
2020-06-24,8.53,8.63,8.49,8.6,16991,4.4813817845029,4.53391849944432,4.46036709852634,4.5181574849619,32341.1922860924,0.0,1.0
2020-06-25,8.55,8.56,8.35,8.45,26514,4.49188912749119,4.49714279898533,4.38681569760835,4.43935241254977,50467.5635497294,0.0,1.0
2020-06-26,8.5,8.59,8.47,8.59,21716,4.46562077002048,4.51290381346775,4.44985975553805,4.51290381346775,41334.902694649,0.0,1.0
2020-06-29,8.51,8.59,8.46,8.47,34415,4.47087444151462,4.51290381346775,4.44460608404391,4.44985975553805,65506.5700974556,0.0,1.0
2020-06-30,8.59,8.61,8.52,8.57,31433,4.51290381346775,4.52341115645604,4.47612811300876,4.50239647047947,59830.5395284999,0.0,1.0
2020-07-01,8.74,8.75,8.53,8.64,37595,4.59170888587988,4.59696255737402,4.4813817845029,4.53917217093846,71559.4799597223,0.0,1.0
2020-07-02,8.85,8.94,8.78,8.79,108152,4.64949927231544,4.69678231576271,4.61272357185645,4.61797724335059,205859.845101846,0.0,1.0
2020-07-06,8.93,9.0,8.83,8.83,111692,4.69152864426857,4.72830434472756,4.63899192932715,4.63899192932715,212597.99004286,0.0,1.0
2020-07-07,8.93,8.99,8.9,8.99,25489,4.69152864426857,4.72305067323342,4.67576762978615,4.72305067323342,48516.5470060743,0.0,1.0
2020-07-08,9.02,9.08,8.96,8.96,24788,4.73881168771585,4.7703337166807,4.707289658751,4.707289658751,47182.2420332915,0.0,1.0
2020-07-09,8.96,9.09,8.93,9.09,30588,4.707289658751,4.77558738817484,4.69152864426857,4.77558738817484,58222.1405242182,0.0,1.0
2020-07-10,9.02,9.05,8.9907,9.01,26722,4.73881168771585,4.75457270219827,4.72341843023801,4.73355801622171,50863.4771507833,0.0,1.0
2020-07-13,9.0,9.14,9.0,9.05,33009,4.72830434472756,4.80185574564555,4.72830434472756,4.75457270219827,62830.3464287931,0.0,1.0
2020-07-14,9.04,9.05,8.98,9.0,30504,4.74931903070413,4.75457270219827,4.71779700173928,4.72830434472756,58062.2523391773,0.0,1.0
2020-07-15,9.13,9.19,9.1,9.1,27916,4.79660207415141,4.82812410311626,4.78084105966898,4.78084105966898,53136.1734952948,0.0,1.0
2020-07-16,9.21,9.21,9.11,9.16,43250,4.83863144610454,4.83863144610454,4.78609473116312,4.81236308863383,82323.3809883759,0.0,1.0
2020-07-17,9.34,9.39,9.18,9.2,55940,4.90692917552838,4.93319753299909,4.82287043162212,4.8333777746104,106477.917514214,0.0,1.0
2020-07-20,9.29,9.35,9.21,9.31,43952,4.93361782671862,4.96548188157364,4.89113242024527,4.94423917833696,82761.5949068297,0.1008,1.0
2020-07-21,9.37,9.37,9.26,9.37,32834,4.97610323319198,4.97610323319198,4.91768579929111,4.97610323319198,61826.406242511,0.0,1.0
2020-07-22,9.34,9.43,9.32,9.43,23157,4.96017120576447,5.007967288047,4.94954985414613,5.007967288047,43604.6198866367,0.0,1.0
2020-07-23,9.3,9.41,9.3,9.37,26199,4.93892850252779,4.99734593642866,4.93892850252779,4.97610323319198,49332.704426739,0.0,1.0
2020-07-24,9.24,9.33,9.2,9.33,24033,4.90706444767277,4.9548605299553,4.88582174443609,4.9548605299553,45254.1274662322,0.0,1.0
2020-07-27,9.37,9.43,9.2,9.23,41612,4.97610323319198,5.007967288047,4.88582174443609,4.9017537718636,78355.3760298279,0.0,1.0
2020-07-28,9.39,9.43,9.37,9.41,10609,4.98672458481032,5.007967288047,4.97610323319198,4.99734593642866,19976.7419085947,0.0,1.0
2020-07-29,9.48,9.48,9.42,9.43,25676,5.03452066709285,5.03452066709285,5.00265661223783,5.007967288047,48347.8956777338,0.0,1.0
2020-07-30,9.47,9.51,9.3488,9.41,25179,5.02920999128368,5.05045269452035,4.96484460047654,4.99734593642866,47412.044916251,0.0,1.0
2020-07-31,9.54,9.78,9.4601,9.55,19284,5.06638472194786,5.19384094136794,5.0239524222326,5.07169539775703,36311.7627453427,0.0,1.0
2020-08-03,9.64,9.64,9.5,9.51,37344,5.11949148003956,5.11949148003956,5.04514201871119,5.05045269452035,70318.7340780999,0.0,1.0
2020-08-04,9.65,9.6999,9.64,9.64,32956,5.12480215584873,5.15130242813649,5.11949148003956,5.11949148003956,62056.1321839616,0.0,1.0
2020-08-05,9.7,9.71,9.67,9.7,17409,5.15135553489458,5.15666621070375,5.13542350746707,5.15135553489458,32781.138645181,0.0,1.0
2020-08-06,9.79,9.83,9.71,9.73,14163,5.19915161717711,5.22039432041379,5.15666621070375,5.16728756232209,26668.9222029812,0.0,1.0
2020-08-07,9.85,9.86,9.76,9.76,16202,5.23101567203212,5.23632634784129,5.1832195897496,5.1832195897496,30508.358224437,0.0,1.0
2020-08-10,9.8999,9.9,9.85,9.85,41662,5.25751594431988,5.25756905107797,5.23101567203212,5.23101567203212,78449.5260058322,0.0,1.0
2020-08-11,9.95,10.025,9.9,9.9,40741,5.28412243012382,5.32395249869259,5.25756905107797,5.25756905107797,76715.2834478328,0.0,1.0
2020-08-12,10.02,10.02,9.91,9.96,26389,5.32129716078801,5.32129716078801,5.26287972688714,5.28943310593299,49690.4743355553,0.0,1.0
2020-08-13,10.04,10.07,10.01,10.01,17627,5.33191851240635,5.34785053983386,5.31598648497884,5.31598648497884,33191.6325405598,0.0,1.0
2020-08-14,10.0,10.04,10.0,10.03,18863,5.31067580916967,5.33191851240635,5.31067580916967,5.32660783659718,35519.0199473864,0.0,1.0
2020-08-17,10.1016,10.14,10.0,10.05,34861,5.36463227539083,5.38502527049805,5.31067580916967,5.33722918821552,65643.2462697258,0.0,1.0
2020-08-18,10.12,10.17,10.09,10.17,30440,5.3744039188797,5.40095729792555,5.3584718914522,5.40095729792555,57318.5053914247,0.0,1.0
2020-08-19,10.1,10.18,10.1,10.14,42723,5.36378256726137,5.40626797373472,5.36378256726137,5.38502527049805,80447.3884966436,0.0,1.0
2020-08-20,9.97,10.04,9.97,10.04,26829,5.34827539389859,5.38582597339437,5.34827539389859,5.38582597339437,50013.3426758749,0.1008,1.0
2020-08-21,9.82,9.99,9.81,9.99,28422,5.26780986640764,5.35900413089738,5.26244549790824,5.35900413089738,52982.9373265391,0.0,1.0
2020-08-24,9.88,9.97,9.866,9.95,21399,5.29999607740402,5.34827539389859,5.29248596150486,5.3375466568998,39890.9955615583,0.0,1.0
2020-08-25,9.97,10.0273,9.9214,9.97,25633,5.34827539389859,5.37901322540013,5.32220456299152,5.34827539389859,47783.8164974729,0.0,1.0
2020-08-26,9.82,10.0499,9.82,9.97,16175,5.26780986640764,5.39113669820877,5.26780986640764,5.34827539389859,30152.6638257958,0.0,1.0
2020-08-27,9.79,9.886,9.79,9.83,18894,5.25171676090945,5.30321469850366,5.25171676090945,5.27317423490704,35221.2939922464,0.0,1.0
2020-08-28,9.89,9.89,9.68,9.77,21984,5.30536044590342,5.30536044590342,5.19270870741608,5.24098802391065,40981.5246705592,0.0,1.0
2020-08-31,9.88,9.95,9.88,9.93,17574,5.29999607740402,5.3375466568998,5.29999607740402,5.326817919901,32760.6129257827,0.0,1.0
2020-09-01,9.85,9.9164,9.8,9.89,35637,5.28390297190583,5.31952237874182,5.25708112940884,5.30536044590342,66432.7963375509,0.0,1.0
2020-09-02,9.86,9.92,9.85,9.92,23157,5.28926734040522,5.32145355140161,5.28390297190583,5.32145355140161,43168.1753455304,0.0,1.0
2020-09-03,9.75,9.8631,9.75,9.8631,19068,5.23025928691186,5.29093029464004,5.23025928691186,5.29093029464004,35545.6564964621,0.0,1.0
2020-09-04,9.69,9.7899,9.54,9.75,47226,5.19807307591548,5.25166311722445,5.11760754842453,5.23025928691186,88036.4576097085,0.0,1.0
2020-09-08,9.4,9.65,9.21,9.5,85212,5.04250638943297,5.17661560191789,4.94058338794443,5.09615007442694,158848.147754171,0.0,1.0
2020-09-09,9.55,9.55,9.43,9.43,33661,5.12297191692392,5.12297191692392,5.05859949493116,5.05859949493116,62749.2313471477,0.0,1.0
2020-09-10,9.57,9.5999,9.55,9.5799,34555,5.13370065392272,5.14974011573591,5.12297191692392,5.13901137873712,64415.7835239799,0.0,1.0
2020-09-11,9.59,9.65,9.55,9.605,13443,5.14442939092151,5.17661560191789,5.12297191692392,5.15247594367061,25059.7996791452,0.0,1.0
2020-09-14,9.64,9.7,9.42,9.54,52212,5.1712512334185,5.20343744441488,5.05323512643177,5.11760754842453,97331.1210925781,0.0,1.0
2020-09-15,9.7395,9.78,9.66,9.78,46403,5.22462669998749,5.24635239241005,5.18197997041729,5.24635239241005,86502.2602478149,0.0,1.0
2020-09-16,9.77,9.77,9.73,9.74,22960,5.24098802391065,5.24098802391065,5.21953054991307,5.22489491841246,42800.937337884,0.0,1.0
2020-09-17,9.62,9.62,9.54,9.56,39370,5.21459533089362,5.21459533089362,5.17123071275729,5.18207186729138,72630.6407241568,0.1008,1.0
2020-09-18,9.51,9.56,9.5001,9.56,42751,5.15496898095617,5.18207186729138,5.1496026094618,5.18207186729138,78867.9837845676,0.0,1.0
2020-09-21,9.3,9.45,9.25,9.45,51322,5.0411368583483,5.12244551735392,5.0140339720131,5.12244551735392,94679.9528383332,0.0,1.0
2020-09-22,9.34,9.34,9.27,9.34,23477,5.06281916741647,5.06281916741647,5.02487512654718,5.06281916741647,43310.8852497086,0.0,1.0
2020-09-23,9.19,9.37,9.19,9.37,34844,4.98151050841085,5.07908089921759,4.98151050841085,5.07908089921759,64280.976514923,0.0,1.0
2020-09-24,9.08,9.165,9.01,9.07,27367,4.9218841584734,4.96795906524325,4.88394011760411,4.91646358120636,50487.2426898145,0.0,1.0
2020-09-25,9.03,9.0675,8.92,9.0602,138226,4.89478127213819,4.9151084368896,4.83515492220074,4.91115141548466,255002.360801049,0.0,1.0
2020-09-28,9.15,9.17,9.05,9.06,21203,4.95982819934269,4.97066935387677,4.90562242667227,4.91104300393932,39115.7601034873,0.0,1.0
2020-09-29,9.17,9.21,9.095,9.18,31133,4.97066935387677,4.99235166294493,4.93001502437396,4.97608993114381,57434.8422063798,0.0,1.0
2020-09-30,9.23,9.28,9.18,9.24,30857,5.00319281747902,5.03029570381422,4.97608993114381,5.00861339474606,56925.6713443054,0.0,1.0
2020-10-01,9.33,9.36,9.23,9.29,40635,5.05739859014943,5.07366032195055,5.00319281747902,5.03571628108126,74964.3405086642,0.0,1.0
2020-10-02,9.3,9.3198,9.23,9.25,25012,5.0411368583483,5.05186960133705,5.00319281747902,5.0140339720131,46142.6869645062,0.0,1.0
2020-10-05,9.41,9.42,9.2909,9.31,28209,5.10076320828576,5.1061837855528,5.0362041330353,5.04655743561535,52040.5827835341,0.0,1.0
2020-10-06,9.34,9.44,9.34,9.37,18526,5.06281916741647,5.11702494008688,5.06281916741647,5.07908089921759,34177.1717057589,0.0,1.0
2020-10-07,9.46,9.54,9.38,9.54,35028,5.12786609462096,5.17123071275729,5.08450147648463,5.17123071275729,64620.4237563059,0.0,1.0
2020-10-08,9.47,9.53,9.4605,9.53,10068,5.133286671888,5.16581013549025,5.12813712348431,5.16581013549025,18573.6675339297,0.0,1.0
2020-10-09,9.58,9.6,9.4886,9.54,25947,5.19291302182546,5.20375417635954,5.1433689456047,5.17123071275729,47867.5955008812,0.0,1.0
2020-10-12,9.65,9.7222,9.615,9.72,25165,5.23085706269475,5.26999363056278,5.2118850422601,5.26880110356403,46424.9447250039,0.0,1.0
2020-10-13,9.58,9.7,9.53,9.7,43682,5.19291302182546,5.25795994902995,5.16581013549025,5.25795994902995,80585.5130330865,0.0,1.0
2020-10-14,9.53,9.71,9.45,9.56,101067,5.16581013549025,5.26338052629699,5.12244551735392,5.18207186729138,186450.621439379,0.0,1.0
2020-10-15,9.5322,9.57,9.45,9.45,48473,5.167002662489,5.18749244455842,5.12244551735392,5.12244551735392,89424.0550627902,0.0,1.0
2020-10-16,9.58,9.63,9.53,9.6,80627,5.19291302182546,5.22001590816066,5.16581013549025,5.20375417635954,148742.460494452,0.0,1.0
2020-10-19,9.37,9.54,9.34,9.49,51160,5.13372031806937,5.22686145511011,5.11728364682688,5.19946700303931,93376.571043955,0.1008,1.0
2020-10-20,9.36,9.4,9.3505,9.36,6835,5.1282414276552,5.15015698931185,5.12303648176175,5.1282414276552,12475.1536959623,0.0,1.0
2020-10-21,9.35,9.38,9.34,9.34,42498,5.12276253724104,5.13919920848353,5.11728364682688,5.11728364682688,77566.8005517202,0.0,1.0
2020-10-22,9.28,9.35,9.25,9.34,30740,5.08441030434191,5.12276253724104,5.06797363309943,5.11728364682688,56106.2508579199,0.0,1.0
2020-10-23,9.24,9.3,9.24,9.24,17901,5.06249474268527,5.09536808517024,5.06249474268527,5.06249474268527,32672.6739299812,0.0,1.0
2020-10-26,9.09,9.2402,9.09,9.19,27734,4.98031138647284,5.06260432049355,4.98031138647284,5.03510029061446,50619.7384936093,0.0,1.0
2020-10-27,8.96,9.19,8.96,9.08,53418,4.90908581108874,5.03510029061446,4.90908581108874,4.97483249605868,97497.8434719702,0.0,1.0
2020-10-28,8.74,8.94,8.67,8.94,113630,4.78855022197719,4.89812803026042,4.75019798907806,4.89812803026042,207396.007969598,0.0,1.0
2020-10-29,8.81,8.88,8.75,8.88,38399,4.82690245487632,4.86525468777545,4.79402911239135,4.86525468777545,70085.358708304,0.0,1.0
2020-10-30,8.73,8.785,8.69,8.76,29872,4.78307133156303,4.81320522884092,4.76115576990638,4.79950800280551,54521.9884719512,0.0,1.0
2020-11-02,8.83,8.84,8.7644,8.8193,38176,4.83786023570464,4.8433391261188,4.80191871458774,4.83199782296149,69678.3419893282,0.0,1.0
2020-11-03,8.97,8.98,8.86,8.93,27423,4.91456470150291,4.92004359191707,4.85429690694713,4.89264913984626,50052.1053115398,0.0,1.0
2020-11-04,9.1,9.1505,9.07,9.07,23715,4.985790276887,5.01345867347852,4.96935360564452,4.96935360564452,43284.3116166419,0.0,1.0
2020-11-05,9.365,9.3898,9.18,9.37,43483,5.13098087286229,5.14456852108941,5.0296214002003,5.13372031806937,79364.60982612,0.0,1.0
2020-11-06,9.33,9.43,9.3,9.43,22729,5.11180475641272,5.16659366055434,5.09536808517024,5.16659366055434,41484.6771551614,0.0,1.0
2020-11-09,9.4,9.51,9.4,9.45,38951,5.15015698931185,5.21042478386763,5.15015698931185,5.17755144138266,71092.8619768002,0.0,1.0
2020-11-10,9.34,9.3595,9.25,9.34,89054,5.11728364682688,5.1279674831345,5.06797363309943,5.11728364682688,162540.210276552,0.0,1.0
2020-11-11,9.3371,9.44,9.29,9.44,20277,5.11569476860678,5.1720725509685,5.08988919475607,5.1720725509685,37009.3184335081,0.0,1.0
2020-11-12,9.34,9.38,9.26,9.35,29744,5.11728364682688,5.13919920848353,5.07345252351359,5.12276253724104,54288.3645256333,0.0,1.0
2020-11-13,9.52,9.52,9.37,9.39,47939,5.21590367428179,5.21590367428179,5.13372031806937,5.14467809889769,87497.6434573136,0.0,1.0
2020-11-16,9.7,9.7,9.53,9.56,54726,5.3145237017367,5.3145237017367,5.22138256469595,5.23781923593844,99885.1881734066,0.0,1.0
2020-11-17,9.71,9.73,9.54,9.61,54262,5.32000259215086,5.33096037297918,5.22686145511011,5.26521368800924,99038.3013680041,0.0,1.0
2020-11-18,9.77,9.84,9.6821,9.7,66901,5.35287593463583,5.39122816753496,5.30471648789535,5.3145237017367,122106.840879821,0.0,1.0
2020-11-19,9.71,9.74,9.5801,9.64,42083,5.37522980752561,5.39183710868171,5.30332019351968,5.33647943816136,76020.1786029505,0.1008,1.0
2020-11-20,9.64,9.73,9.6008,9.73,49543,5.33647943816136,5.38630134162968,5.31477923131739,5.38630134162968,89496.1791822347,0.0,1.0
2020-11-23,9.64,9.73,9.59,9.72,51050,5.33647943816136,5.38630134162968,5.30880060290119,5.38076557457764,92218.4758140016,0.0,1.0
2020-11-24,9.755,9.78,9.65,9.7,40714,5.40014075925976,5.41398017688985,5.3420152052134,5.36969404047357,73547.1699175565,0.0,1.0
2020-11-25,9.76,9.85,9.7061,9.73,57057,5.40290864278578,5.45273054625409,5.37307085837531,5.38630134162968,103069.727218795,0.0,1.0
2020-11-27,9.82,9.84,9.76,9.81,7362,5.43612324509799,5.44719477920206,5.40290864278578,5.43058747804595,13298.9700086715,0.0,1.0
2020-11-30,9.74,9.8594,9.74,9.85,23619,5.39183710868171,5.457934167283,5.39183710868171,5.45273054625409,42666.1739520255,0.0,1.0
2020-12-01,9.86,9.93,9.8,9.85,47299,5.45826631330613,5.49701668267037,5.42505171099392,5.45273054625409,85442.5404020853,0.0,1.0
2020-12-02,10.01,10.06,9.835,9.88,48709,5.54130281908664,5.56898165434682,5.44442689567604,5.4693378474102,87989.6128976337,0.0,1.0
2020-12-03,10.21,10.3069,10.02,10.1,72457,5.65201816012734,5.70565974286155,5.54683858613868,5.59112472255496,130888.816886486,0.0,1.0
2020-12-04,10.16,10.3,10.15,10.3,77511,5.62433932486716,5.70184006359565,5.61880355781513,5.70184006359565,140018.536313792,0.0,1.0
2020-12-07,10.2,10.3399,10.18,10.2,62130,5.6464823930753,5.72392777413327,5.63541085897123,5.6464823930753,112233.768899587,0.0,1.0
2020-12-08,10.3,10.36,10.1,10.21,85688,5.70184006359565,5.73505466590786,5.59112472255496,5.65201816012734,154789.750353578,0.0,1.0
2020-12-09,10.26,10.38,10.25,10.38,45349,5.67969699538751,5.74612620001193,5.67416122833548,5.74612620001193,81919.9933337738,0.0,1.0
2020-12-10,10.26,10.33,10.24,10.32,39064,5.67969699538751,5.71844736475175,5.66862546128344,5.71291159769972,70566.5531674467,0.0,1.0
2020-12-11,10.21,10.46,10.16,10.16,84938,5.65201816012734,5.7904123364282,5.62433932486716,5.62433932486716,153434.924558074,0.0,1.0
2020-12-14,10.34,10.5258,10.25,10.25,98578,5.72398313180379,5.82683768363059,5.67416122833548,5.67416122833548,178074.689692314,0.0,1.0
2020-12-15,10.4141,10.48,10.38,10.39,76250,5.76500316565936,5.80148387053227,5.74612620001193,5.75166196706396,137740.62254295,0.0,1.0
2020-12-16,10.45,10.5,10.45,10.49,39947,5.78487656937617,5.81255540463634,5.78487656937617,5.80701963758431,72161.6347373539,0.0,1.0
2020-12-17,10.51,10.58,10.49,10.52,51841,5.81809117168838,5.85684154105262,5.80701963758431,5.82362693874041,93647.3654196601,0.0,1.0
2020-12-18,10.27,10.39,10.22,10.39,59452,5.74103329432405,5.80811450126844,5.71308279143056,5.80811450126844,106352.290380139,0.1008,1.0
2020-12-21,10.19,10.2389,10.1,10.22,60817,5.69631248969446,5.7236480815243,5.64600158448617,5.71308279143056,108794.106910599,0.0,1.0
2020-12-22,10.15,10.255,10.15,10.21,55676,5.67395208737966,5.73264814345601,5.67395208737966,5.70749269085186,99597.4924174905,0.0,1.0
2020-12-23,10.17,10.29,10.17,10.29,38074,5.68513228853706,5.75221349548145,5.68513228853706,5.75221349548145,68109.6868723244,0.0,1.0
2020-12-24,10.16,10.26,10.14,10.24,24691,5.67954218795836,5.73544319374535,5.66836198680097,5.72426299258796,44169.1516143447,0.0,1.0
2020-12-28,10.22,10.25,10.17,10.22,54220,5.71308279143056,5.72985309316666,5.68513228853706,5.71308279143056,96992.8881183334,0.0,1.0
2020-12-29,10.24,10.31,10.2,10.28,38337,5.72426299258796,5.76339369663885,5.70190259027316,5.74662339490275,68580.1614126253,0.0,1.0
2020-12-30,10.37,10.37,10.22,10.22,59563,5.79693430011105,5.79693430011105,5.71308279143056,5.71308279143056,106550.855680418,0.0,1.0
2020-12-31,10.365,10.38,10.32,10.37,33771,5.7941392498217,5.80252440068975,5.76898379721755,5.79693430011105,60412.1509524942,0.0,1.0
2021-01-04,10.47,10.47,10.29,10.42,81230,5.85283530589804,5.85283530589804,5.75221349548145,5.82488480300454,145310.444519591,0.0,1.0
2021-01-05,10.485,10.49,10.39,10.43,33919,5.86122045676609,5.86401550705544,5.80811450126844,5.83047490358324,60676.9046861997,0.0,1.0
2021-01-06,10.61,10.62,10.425,10.48,77763,5.93109671399983,5.93668681457852,5.82767985329389,5.85842540647674,139108.409419881,0.0,1.0
2021-01-07,10.58,10.74,10.5,10.57,82362,5.91432641226373,6.00376802152291,5.86960560763413,5.90873631168503,147335.452807122,0.0,1.0
2021-01-08,10.8,10.835,10.63,10.71,82346,6.03730862499511,6.05687397702056,5.94227691515723,5.98699771978682,147306.830781857,0.0,1.0
2021-01-11,10.72,10.7496,10.6,10.6,74008,5.99258782036552,6.00913451807847,5.92550661342113,5.92550661342113,132391.177865393,0.0,1.0
2021-01-12,10.85,10.85,10.71,10.76,66044,6.06525912788861,6.06525912788861,5.98699771978682,6.01494822268031,118144.56478951,0.0,1.0
2021-01-13,11.02,11.118,10.97,11.05,95045,6.16029083772649,6.21507382339774,6.132340334833,6.17706113946259,170023.774459738,0.0,1.0
2021-01-14,11.07,11.1,11.01,11.04,75145,6.18824134061999,6.20501164235609,6.15470073714779,6.17147103888389,134425.13053582,0.0,1.0
2021-01-15,10.97,11.1499,10.92,11.05,92049,6.132340334833,6.23290624424379,6.1043898319395,6.17706113946259,164664.30022878,0.0,1.0
2021-01-19,10.72,11.035,10.655,11.0,58333,6.04664409296154,6.22432066845434,6.00998067262175,6.20457882673292,103417.656205018,0.0967,1.0
2021-01-20,10.64,10.82,10.52,10.7,111645,6.00151988331257,6.10304935502275,5.93383356883912,6.0353630405493,197933.660655362,0.0,1.0
2021-01-21,10.72,10.75,10.63,10.66,44037,6.04664409296154,6.0635656715799,5.99587935710645,6.01280093572481,78072.5031508817,0.0,1.0
2021-01-22,10.77,10.79,10.69,10.7,45618,6.07484672399214,6.08612777640438,6.02972251434317,6.0353630405493,80875.4331297982,0.0,1.0
2021-01-25,10.93,10.93,10.8184,10.84,29992,6.16509514329007,6.16509514329007,6.10214687082977,6.11433040743499,53172.3440402672,0.0,1.0
2021-01-26,11.12,11.12,10.9848,10.99,58596,6.27226514120637,6.27226514120637,6.19600522689962,6.1989383005268,103883.924759386,0.0,1.0
2021-01-27,11.0,11.13,10.8605,11.13,60939,6.20457882673292,6.27790566741249,6.12589348615754,6.27790566741249,108037.792527002,0.0,1.0
2021-01-28,11.0,11.02,10.85,10.92,33954,6.20457882673292,6.21585987914516,6.11997093364111,6.15945461708395,60196.5113878111,0.0,1.0
2021-01-29,10.72,11.02,10.68,11.02,45164,6.04664409296154,6.21585987914516,6.02408198813705,6.21585987914516,80070.5436861371,0.0,1.0
2021-02-01,10.55,10.92,10.54,10.77,126650,5.95075514745748,6.15945461708395,5.94511462125136,6.07484672399214,224535.78863363,0.0,1.0
2021-02-02,10.87,10.87,10.64,10.7,49473,6.13125198605335,6.13125198605335,6.00151988331257,6.0353630405493,87709.9018639683,0.0,1.0
2021-02-03,10.99,11.04,10.76,10.94,113781,6.1989383005268,6.2271409315574,6.06920619778602,6.1707356694962,201720.541385891,0.0,1.0
2021-02-04,10.93,11.0,10.88,10.88,49217,6.16509514329007,6.20457882673292,6.13689251225947,6.13689251225947,87256.0434992608,0.0,1.0
2021-02-05,11.11,11.12,10.89,10.95,103912,6.26662461500025,6.27226514120637,6.14253303846559,6.17637619570232,184223.946849568,0.0,1.0
2021-02-08,11.15,11.22,11.07,11.11,90819,6.28918671982473,6.32867040326758,6.24406251017577,6.26662461500025,161011.57353271,0.0,1.0
2021-02-09,11.225,11.23,11.01,11.14,60174,6.33149066637064,6.3343109294737,6.21021935293904,6.28354619361861,106681.536085591,0.0,1.0
2021-02-10,11.29,11.3149,11.2,11.25,49360,6.36815408671043,6.38219899696367,6.31738935085534,6.34559198188594,87509.5659451715,0.0,1.0
2021-02-11,11.38,11.38,11.29,11.32,47118,6.41891882256551,6.41891882256551,6.36815408671043,6.38507566532879,83534.7594855064,0.0,1.0
2021-02-12,11.44,11.51,11.36,11.4,51014,6.45276197980224,6.49224566324508,6.40763777015327,6.43019987497776,90441.9164733991,0.0,1.0
2021-02-16,11.38,11.73,11.38,11.57,111553,6.41891882256551,6.61633723977974,6.41891882256551,6.52608882048181,197770.555305546,0.0,1.0
2021-02-17,11.25,11.34,11.16,11.33,53283,6.40013587029913,6.45133695726152,6.34893478333674,6.44564794759903,93659.5350704615,0.0967,1.0
2021-02-18,11.2,11.3,11.18,11.18,25797,6.37169082198669,6.42858091861157,6.36031280266171,6.36031280266171,45345.3263932717,0.0,1.0
2021-02-19,11.308,11.35,11.21,11.21,51021,6.43313212634156,6.45702596692401,6.37737983164918,6.37737983164918,89683.4476067417,0.0,1.0
2021-02-22,11.29,11.5,11.21,11.31,58624,6.42289190894908,6.54236111186133,6.37737983164918,6.43426992827406,103047.812322331,0.0,1.0
2021-02-23,11.11,11.2359,10.87,11.18,63418,6.3204897350243,6.39211436667502,6.18395350312458,6.36031280266171,111474.586549153,0.0,1.0
2021-02-24,11.28,11.33,11.05,11.05,40076,6.41720289928659,6.44564794759903,6.28635567704937,6.28635567704937,70444.5982299011,0.0,1.0
2021-02-25,10.95,11.28,10.9,11.28,51797,6.22946558042449,6.41720289928659,6.20102053211205,6.41720289928659,91047.481148672,0.0,1.0
2021-02-26,11.05,11.09,10.9614,11.01,25526,6.28635567704937,6.30911171569932,6.23595105143972,6.26359963839942,44868.9693187058,0.0,1.0
2021-03-01,11.36,11.36,11.11,11.15,68100,6.4627149765865,6.4627149765865,6.3204897350243,6.34324577367425,119704.489955491,0.0,1.0
2021-03-02,11.32,11.33,11.26,11.26,36012,6.43995893793655,6.44564794759903,6.40582487996162,6.40582487996162,63300.9998865953,0.0,1.0
2021-03-03,11.2001,11.32,11.2,11.29,44320,6.37174771208332,6.43995893793655,6.37169082198669,6.42289190894908,77904.5961061286,0.0,1.0
2021-03-04,11.08,11.29,10.97,11.28,29279,6.30342270603683,6.42289190894908,6.24084359974946,6.41720289928659,51465.8995801296,0.0,1.0
2021-03-05,11.15,11.15,10.89,11.14,55868,6.34324577367425,6.34324577367425,6.19533152244956,6.33755676401176,98203.383918258,0.0,1.0
2021-03-08,11.17,11.22,11.15,11.18,27322,6.35462379299923,6.38306884131167,6.34324577367425,6.36031280266171,48025.9335471942,0.0,1.0
2021-03-09,11.295,11.39,11.18,11.23,46422,6.42573641378033,6.47978200557396,6.36031280266171,6.38875785097415,81599.4395405845,0.0,1.0
2021-03-10,11.24,11.3,11.23,11.24,24722,6.39444686063664,6.42858091861157,6.38875785097415,6.39444686063664,43455.7180716542,0.0,1.0
2021-03-11,11.39,11.4,11.275,11.3,26054,6.47978200557396,6.48547101523645,6.41435839445535,6.42858091861157,45797.074615277,0.0,1.0
2021-03-12,11.42,11.45,11.35,11.39,32110,6.49684903456143,6.51391606354889,6.45702596692401,6.47978200557396,56442.1611229195,0.0,1.0
2021-03-15,11.46,11.5,11.418,11.45,42577,6.51960507321138,6.54236111186133,6.49571123262893,6.51391606354889,74840.7939623339,0.0,1.0
2021-03-16,11.48,11.5,11.42,11.5,34123,6.53098309253636,6.54236111186133,6.49684903456143,6.54236111186133,59980.5625660972,0.0,1.0
2021-03-17,11.49,11.5,11.45,11.5,35129,6.53667210219885,6.54236111186133,6.51391606354889,6.54236111186133,61748.8844000946,0.0,1.0
2021-03-18,11.3794,11.45,11.28,11.31,30907,6.52876437876799,6.56927009656866,6.47173508203446,6.48894714342285,53869.782304254,0.0967,1.0
2021-03-19,11.375,11.38,11.28,11.28,23345,6.52623994309769,6.52910861999576,6.47173508203446,6.47173508203446,40689.4900149743,0.0,1.0
2021-03-22,11.33,11.42,11.33,11.38,28979,6.50042185101511,6.55205803518027,6.50042185101511,6.52910861999576,50509.3480892671,0.0,1.0
2021-03-23,11.28,11.37,11.21,11.27,25135,6.47173508203446,6.52337126619963,6.43157360546155,6.46599772823833,43809.3952249466,0.0,1.0
2021-03-24,11.26,11.33,11.25,11.25,20120,6.4602603744422,6.50042185101511,6.45452302064607,6.45452302064607,35068.4317456107,0.0,1.0
2021-03-25,11.14,11.3199,11.11,11.29,58579,6.39141212888864,6.49462712368102,6.37420006750025,6.47747243583059,102101.0767011,0.0,1.0
2021-03-26,11.46,11.48,11.23,11.23,56504,6.57500745036479,6.58648215795705,6.44304831305381,6.44304831305381,98484.4268068584,0.0,1.0
2021-03-29,11.54,11.58,11.44,11.44,53292,6.62090628073383,6.64385569591835,6.56353274277253,6.56353274277253,92886.0270669528,0.0,1.0
2021-03-30,11.63,11.74,11.4201,11.47,62766,6.672542464899,6.73565335665643,6.55211540871824,6.58074480416092,109398.866150348,0.0,1.0
2021-03-31,11.68,11.73,11.665,11.68,31743,6.70122923387965,6.7299160028603,6.69262320318545,6.70122923387965,55326.9000447774,0.0,1.0
2021-04-01,11.87,12.24,11.62,11.65,115325,6.81023895600612,7.02252104646292,6.66680511110287,6.68401717249126,201007.300748636,0.0,1.0
2021-04-05,11.89,11.98,11.85,11.97,43641,6.82171366359838,6.87334984776355,6.79876424841386,6.86761249396742,76064.6833901689,0.0,1.0
2021-04-06,11.99,12.0,11.83,11.83,29055,6.87908720155967,6.8848245553558,6.7872895408216,6.7872895408216,50641.8133384056,0.0,1.0
2021-04-07,12.21,12.41,11.93,12.01,56864,7.00530898507453,7.12005606099713,6.8446630787829,6.89056190915194,99111.8937764618,0.0,1.0
2021-04-08,12.17,12.25,12.13,12.25,36080,6.98235956989001,7.02825840025905,6.95941015470549,7.02825840025905,62886.1340646937,0.0,1.0
2021-04-09,12.23,12.26,12.16,12.26,39437,7.01678369266679,7.03399575405518,6.97662221609388,7.03399575405518,68737.2635562451,0.0,1.0
2021-04-12,12.23,12.23,12.2,12.23,31457,7.01678369266679,7.01678369266679,6.9995716312784,7.01678369266679,54828.4123967037,0.0,1.0
2021-04-13,12.2195,12.28,12.2,12.25,45913,7.01075947118085,7.04547046164744,6.9995716312784,7.02825840025905,80024.6971538881,0.0,1.0
2021-04-14,12.15,12.32,12.15,12.19,59527,6.97088486229775,7.06841987683196,6.97088486229775,6.99383427748227,103753.406387722,0.0,1.0
2021-04-15,12.08,12.23,12.0201,12.23,83594,6.93072338572484,7.01678369266679,6.89635663648603,7.01678369266679,145701.316269512,0.0,1.0
2021-04-16,12.05,12.17,12.01,12.14,134563,6.91351132433645,6.98235956989001,6.89056190915194,6.96514750850162,234538.438418719,0.0,1.0
2021-04-19,11.835,11.96,11.8,11.9,57696,6.84563842892824,6.91794132741713,6.82539361735135,6.88323593614246,99747.0385106075,0.0967,1.0
2021-04-20,11.75,11.9499,11.71,11.83,52930,6.79647245795579,6.91209925321923,6.77333553043935,6.84274631298868,91507.3964983094,0.0,1.0
2021-04-21,11.86,11.8837,11.67,11.71,32248,6.86009900862602,6.87380763817951,6.7501986029229,6.77333553043935,55751.5685297087,0.0,1.0
2021-04-22,11.83,11.92,11.82,11.82,40860,6.84274631298868,6.89480439990068,6.83696208110957,6.83696208110957,70640.321574172,0.0,1.0
2021-04-23,11.96,12.08,11.82,11.82,45655,6.91794132741713,6.98735210996647,6.83696208110957,6.83696208110957,78930.0998891048,0.0,1.0
2021-04-26,11.98,12.1305,11.91,12.13,75018,6.92950979117535,7.01656248095598,6.88902016802157,7.01627326936202,129693.970725679,0.0,1.0
2021-04-27,11.96,12.09,11.91,12.05,48911,6.91794132741713,6.99313634184558,6.88902016802157,6.96999941432913,84559.1964883584,0.0,1.0
2021-04-28,11.98,12.05,11.92,12.0,34843,6.92950979117535,6.96999941432913,6.89480439990068,6.94107825493357,60237.9031964972,0.0,1.0
2021-04-29,11.99,12.05,11.91,12.05,59009,6.93529402305446,6.96999941432913,6.88902016802157,6.96999941432913,102017.002833341,0.0,1.0
2021-04-30,11.99,12.0299,11.93,11.93,51906,6.93529402305446,6.95837310825212,6.9005886317798,6.9005886317798,89737.0663639004,0.0,1.0
2021-05-03,11.9236,12.09,11.91,11.9935,55835,6.89688672337716,6.99313634184558,6.88902016802157,6.93731850421215,96529.6709518819,0.0,1.0
2021-05-04,11.873,11.9897,11.86,11.92,67516,6.86761851006886,6.93512049609809,6.86009900862602,6.89480439990068,116724.227885506,0.0,1.0
2021-05-05,11.95,11.99,11.9,11.98,37851,6.91215709553802,6.93529402305446,6.88323593614246,6.92950979117535,65438.2479663236,0.0,1.0
2021-05-06,11.91,11.98,11.87,11.95,66206,6.88902016802157,6.92950979117535,6.86588324050513,6.91215709553802,114459.450076839,0.0,1.0
2021-05-07,12.0,12.04,11.96,11.96,37576,6.94107825493357,6.96421518245002,6.91794132741713,6.91794132741713,64962.8175103056,0.0,1.0
2021-05-10,12.02,12.06,12.0,12.04,44007,6.9526467186918,6.97578364620824,6.94107825493357,6.96421518245002,76080.9748290402,0.0,1.0
2021-05-11,11.75,11.79,11.3,11.75,113663,6.79647245795579,6.81960938547224,6.53618202339578,6.79647245795579,196504.916081378,0.0,1.0
2021-05-12,11.37,11.655,11.37,11.6,108274,6.57667164654956,6.74152225510423,6.57667164654956,6.70970897976912,187188.207981446,0.0,1.0
2021-05-13,11.57,11.61,11.37,11.37,37371,6.69235628413179,6.71549321164823,6.57667164654956,6.57667164654956,64608.4057158194,0.0,1.0
2021-05-14,11.77,11.818,11.68,11.68,47810,6.80804092171401,6.83580523473375,6.75598283480201,6.75598283480201,82655.7458262644,0.0,1.0
2021-05-17,11.91,11.91,11.71,11.78,35563,6.88902016802157,6.88902016802157,6.77333553043935,6.81382515359313,61482.6665722535,0.0,1.0
2021-05-18,11.99,12.0499,11.89,11.91,97149,6.93529402305446,6.96994157201034,6.87745170426335,6.88902016802157,167954.884987989,0.0,1.0
2021-05-19,11.95,11.96,11.74,11.75,32532,6.96809061780902,6.97392165598292,6.84563881615715,6.85146985433105,55791.0941924916,0.0967,1.0
2021-05-20,12.1,12.15,11.5,11.84,36416,7.05555619041751,7.084711381287,6.70569389998358,6.90394919789614,62452.0006797544,0.0,1.0
2021-05-21,12.09,12.13,11.8601,11.98,115471,7.04972515224361,7.0730493049392,6.91566958462567,6.98558373233072,198028.201078974,0.0,1.0
2021-05-24,11.21,11.67,11.17,11.61,186140,6.53659379294052,6.80482154893986,6.51326964024492,6.76983531989647,319222.742929742,0.0,1.0
2021-05-25,11.21,11.3,11.11,11.11,98045,6.53659379294052,6.5890731365056,6.47828341120153,6.47828341120153,168143.299831023,0.0,1.0
2021-05-26,11.28,11.35,11.18,11.23,65040,6.57741106015781,6.6182283273751,6.51910067841882,6.54825586928831,111541.029333568,0.0,1.0
2021-05-27,11.28,11.39,11.245,11.37,58686,6.57741106015781,6.64155248007069,6.55700242654916,6.6298904037229,100644.170471553,0.0,1.0
2021-05-28,11.47,11.52,11.23,11.27,75400,6.68820078546188,6.71735597633138,6.54825586928831,6.57158002198391,129308.019860871,0.0,1.0
2021-06-01,11.59,11.59,11.47,11.52,54677,6.75817324354867,6.75817324354867,6.68820078546188,6.71735597633138,93768.8939248389,0.0,1.0
2021-06-02,11.66,11.68,11.5577,11.56,14372,6.79899051076596,6.81065258711376,6.73933899024698,6.74068012902697,24647.4119554435,0.0,1.0
2021-06-03,11.6,11.65,11.46,11.55,101854,6.76400428172257,6.79315947259206,6.68236974728799,6.73484909085307,174675.584282615,0.0,1.0
2021-06-04,11.59,11.72,11.58,11.72,33756,6.75817324354867,6.83397673980935,6.75234220537477,6.83397673980935,57890.2058146362,0.0,1.0
2021-06-07,11.47,11.58,11.43,11.58,95049,6.68820078546188,6.75234220537477,6.66487663276629,6.75234220537477,163005.2782461,0.0,1.0
2021-06-08,11.3417,11.5,11.32,11.48,68596,6.61338856569076,6.70569389998358,6.6007352128534,6.69403182363578,117639.428784832,0.0,1.0
2021-06-09,11.25,11.4573,11.25,11.44,88593,6.55991794563611,6.68079536698103,6.55991794563611,6.67070767094019,151933.493415573,0.0,1.0
2021-06-10,11.2,11.37,11.2,11.25,59473,6.53076275476662,6.6298904037229,6.53076275476662,6.55991794563611,101993.844365857,0.0,1.0
2021-06-11,11.21,11.25,11.2,11.2,47548,6.53659379294052,6.55991794563611,6.53076275476662,6.53076275476662,81542.9406942268,0.0,1.0
2021-06-14,11.13,11.2885,11.13,11.21,84234,6.48994548754933,6.58236744260562,6.48994548754933,6.53659379294052,144457.980702396,0.0,1.0
2021-06-15,10.98,11.1209,10.91,11.1,88169,6.40247991494084,6.48463924281108,6.36166264772355,6.47245237302763,151206.350173915,0.0,1.0
2021-06-16,10.88,11.07,10.81,11.05,137443,6.34416953320186,6.45495925850593,6.30335226598457,6.44329718215814,235709.312649041,0.0,1.0
2021-06-17,10.98,11.07,10.86,10.89,212306,6.40247991494084,6.45495925850593,6.33250745685406,6.35000057137576,364096.398734511,0.0,1.0
2021-06-18,10.39,10.91,10.39,10.91,149803,6.11483480182242,6.42087080730342,6.11483480182242,6.42087080730342,254537.239425688,0.0967,1.0
2021-06-21,10.18,10.45,10.11,10.45,271482,5.99124333807047,6.15014664860869,5.95004618348649,6.15014664860869,461287.683382606,0.0,1.0
2021-06-22,10.45,10.55,10.15,10.21,230193,6.15014664860869,6.20899972658581,5.97358741467734,6.00889926146361,391131.624567714,0.0,1.0
2021-06-23,10.63,10.68,10.395,10.46,178487,6.2560821889675,6.28550872795606,6.11777745572127,6.1560319564064,303275.556920574,0.0,1.0
2021-06-24,10.78,10.84,10.65,10.72,130841,6.34436180593317,6.37967365271944,6.26785280456292,6.3090499591469,222318.023962781,0.0,1.0
2021-06-25,11.17,11.17,10.52,10.82,294409,6.57388881004393,6.57388881004393,6.19134380319267,6.36790303712402,500244.014619716,0.0,1.0
2021-06-28,11.21,11.4865,11.13,11.16,308458,6.59743004123477,6.7601588018415,6.55034757885308,6.56800350224622,524115.323449923,0.0,1.0
2021-06-29,11.28,11.45,11.26,11.29,228658,6.63862719581876,6.73867742837985,6.62685658022333,6.64451250361647,388523.434728269,0.0,1.0
2021-06-30,10.88,11.2999,10.85,11.28,236377,6.40321488391029,6.6503389583362,6.38555896051715,6.63862719581876,401639.146370405,0.0,1.0
2021-07-01,10.82,10.9,10.78,10.81,356403,6.36790303712402,6.41498549950571,6.34436180593317,6.36201772932631,605580.901203803,0.0,1.0
2021-07-02,10.93,11.05,10.85,10.94,97495,6.43264142289885,6.50326511647139,6.38555896051715,6.43852673069656,165658.285600471,0.0,1.0
2021-07-06,11.07,11.166,10.945,11.1,177229,6.51503573206681,6.57153468692484,6.44146938459542,6.53269165545995,301138.030654761,0.0,1.0
2021-07-07,11.04,11.13,11.03,11.13,83470,6.49737980867368,6.55034757885308,6.49149450087596,6.55034757885308,141827.756285669,0.0,1.0
2021-07-08,11.06,11.14,10.93,11.03,145793,6.5091504242691,6.55623288665079,6.43264142289885,6.49149450087596,247723.662060101,0.0,1.0
2021-07-09,11.23,11.28,11.1364,11.2,97936,6.6092006568302,6.63862719581876,6.55411417584362,6.59154473343706,166407.609196038,0.0,1.0
2021-07-12,11.25,11.49,11.1519,11.49,128155,6.62097127242562,6.7622186595707,6.56323640293007,6.7622186595707,217754.11653037,0.0,1.0
2021-07-13,11.31,11.35,11.27,11.29,69839,6.65628311921189,6.67982435040274,6.63274188802104,6.64451250361647,118666.6906821,0.0,1.0
2021-07-14,11.48,11.5,11.3,11.5,88248,6.75633335177299,6.76810396736841,6.65039781141418,6.76810396736841,149946.278144217,0.0,1.0
2021-07-15,11.51,11.58,11.418,11.48,127776,6.77398927516612,6.81518642975011,6.71984444342718,6.75633335177299,217110.140016266,0.0,1.0
2021-07-16,11.5,11.5951,11.5,11.55,143935,6.76810396736841,6.82407324452465,6.76810396736841,6.79753050635697,244566.647909163,0.0,1.0
2021-07-19,11.1,11.31,11.07,11.31,114671,6.58960258186382,6.714270738818,6.57179284515608,6.714270738818,193160.070609294,0.0967,1.0
2021-07-20,11.29,11.3724,11.08,11.08,47850,6.70239758101284,6.7513149911701,6.57772942405866,6.57772942405866,80601.9776460893,0.0,1.0
2021-07-21,11.36,11.44,11.3201,11.36,61214,6.7439536333309,6.79144626455154,6.7202666835096,6.7439536333309,103113.259344362,0.0,1.0
2021-07-22,11.31,11.4,11.271,11.4,40993,6.714270738818,6.76769994894122,6.69111808109794,6.76769994894122,69051.5542245797,0.0,1.0
2021-07-23,11.35,11.51,11.31,11.31,83674,6.73801705442832,6.8330023168696,6.714270738818,6.714270738818,140946.496918681,0.0,1.0
2021-07-26,11.29,11.42,11.2604,11.42,58437,6.70239758101284,6.77957310674638,6.6848253074612,6.77957310674638,98435.481038757,0.0,1.0
2021-07-27,11.38,11.41,11.35,11.41,68559,6.75582679113606,6.7736365278438,6.73801705442832,6.7736365278438,115485.705024833,0.0,1.0
2021-07-28,11.36,11.47,11.31,11.47,55908,6.7439536333309,6.80925600125928,6.714270738818,6.80925600125928,94175.4517500013,0.0,1.0
2021-07-29,11.33,11.38,11.32,11.32,56680,6.72614389662316,6.75582679113606,6.72020731772058,6.72020731772058,95475.8640121284,0.0,1.0
2021-07-30,11.4,11.43,11.3799,11.38,42201,6.76769994894122,6.78550968564896,6.75576742534703,6.75582679113606,71086.396209877,0.0,1.0
2021-08-02,11.47,11.51,11.43,11.51,70472,6.80925600125928,6.8330023168696,6.78550968564896,6.8330023168696,118708.099658834,0.0,1.0
2021-08-03,11.54,11.56,11.46,11.52,76112,6.85081205357734,6.8626852113825,6.8033194223567,6.83893889577218,128208.520848467,0.0,1.0
2021-08-04,11.61,11.74,11.58,11.74,75895,6.8923681058954,6.96954363162894,6.87455836918766,6.96954363162894,127842.990458724,0.0,1.0
2021-08-05,11.59,11.6,11.55,11.6,56917,6.88049494809024,6.88643152699282,6.85674863247992,6.88643152699282,95875.083838714,0.0,1.0
2021-08-06,11.64,11.74,11.61,11.74,41499,6.91017784260314,6.96954363162894,6.8923681058954,6.96954363162894,69903.8969766993,0.0,1.0
2021-08-09,11.68,11.76,11.65,11.76,69138,6.93392415821346,6.9814167894341,6.91611442150572,6.9814167894341,116461.014221428,0.0,1.0
2021-08-10,11.72,11.73,11.65,11.68,52924,6.95767047382378,6.96360705272636,6.91611442150572,6.93392415821346,89148.9877730749,0.0,1.0
2021-08-11,11.8,11.9,11.74,11.9,40836,7.00516310504442,7.06452889407022,6.96954363162894,7.06452889407022,68787.0921453648,0.0,1.0
2021-08-12,11.81,11.92,11.72,11.92,69990,7.011099683947,7.07640205187538,6.95767047382378,7.07640205187538,117896.184230926,0.0,1.0
2021-08-13,12.01,12.01,11.81,11.87,88082,7.1298312619986,7.1298312619986,7.011099683947,7.04671915736248,148371.648798805,0.0,1.0
2021-08-16,11.93,12.01,11.9046,12.01,63490,7.08233863077796,7.1298312619986,7.06725972036541,7.1298312619986,106947.117257058,0.0,1.0
2021-08-17,12.0,12.04,11.96,12.04,79950,7.12389468309602,7.14764099870634,7.1001483674857,7.14764099870634,134673.523778576,0.0,1.0
2021-08-18,11.93,12.04,11.93,11.99,80533,7.08233863077796,7.14764099870634,7.08233863077796,7.11795810419344,135655.570862539,0.0,1.0
2021-08-19,11.75,11.8,11.72,11.75,57804,7.03288692851947,7.0628141069387,7.01493062146793,7.03288692851947,96574.4234058063,0.0967,1.0
2021-08-20,11.75,11.795,11.7,11.76,40119,7.03288692851947,7.05982138909678,7.00295975010024,7.03887236420332,67027.7021074241,0.0,1.0
2021-08-23,11.82,11.89,11.7647,11.89,32031,7.07478497830639,7.11668302809332,7.04168551897472,7.11668302809332,53514.9013236348,0.0,1.0
2021-08-24,11.8,11.82,11.76,11.8,36704,7.0628141069387,7.07478497830639,7.03887236420332,7.0628141069387,61322.1859505694,0.0,1.0
2021-08-25,11.74,11.8,11.73,11.75,40792,7.02690149283562,7.0628141069387,7.02091605715178,7.03288692851947,68152.0981172523,0.0,1.0
2021-08-26,11.71,11.79,11.69,11.76,26939,7.00894518578408,7.05682867125485,6.99697431441639,7.03887236420332,45007.5841140582,0.0,1.0
2021-08-27,11.69,11.74,11.66,11.73,54735,6.99697431441639,7.02690149283562,6.97901800736485,7.02091605715178,91446.9771143314,0.0,1.0
2021-08-30,11.7,11.74,11.69,11.74,17789,7.00295975010024,7.02690149283562,6.99697431441639,7.02690149283562,29720.476402427,0.0,1.0
2021-08-31,11.75,11.89,11.73,11.89,43984,7.03288692851947,7.11668302809332,7.02091605715178,7.11668302809332,73485.0432337033,0.0,1.0
2021-09-01,11.78,11.84,11.73,11.84,44070,7.05084323557101,7.08675584967409,7.02091605715178,7.08675584967409,73628.7253389711,0.0,1.0
2021-09-02,11.74,11.78,11.69,11.76,40870,7.02690149283562,7.05084323557101,6.99697431441639,7.03887236420332,68282.4144452859,0.0,1.0
2021-09-03,11.71,11.7205,11.68,11.68,37537,7.00894518578408,7.01522989325212,6.99098887873254,6.99098887873254,62713.8975050819,0.0,1.0
2021-09-07,11.63,11.71,11.58,11.71,60940,6.96106170031331,7.00894518578408,6.93113452189408,7.00894518578408,101813.808081618,0.0,1.0
2021-09-08,11.66,11.71,11.6,11.71,31698,6.97901800736485,7.00894518578408,6.94310539326177,7.00894518578408,52958.5508462606,0.0,1.0
2021-09-09,11.67,11.68,11.64,11.68,39598,6.9850034430487,6.99098887873254,6.96704713599716,6.99098887873254,66157.255865046,0.0,1.0
2021-09-10,11.64,11.7,11.6166,11.7,13943,6.96704713599716,7.00295975010024,6.95304121649696,7.00295975010024,23294.8789970791,0.0,1.0
2021-09-13,11.65,11.69,11.6,11.69,25215,6.97303257168101,6.99697431441639,6.94310539326177,6.99697431441639,42127.2591200852,0.0,1.0
2021-09-14,11.65,11.66,11.6,11.66,31158,6.97303257168101,6.97901800736485,6.94310539326177,6.97901800736485,52056.3608829512,0.0,1.0
2021-09-15,11.68,11.7,11.6001,11.69,49319,6.99098887873254,7.00295975010024,6.94316524761861,6.99697431441639,82398.3459267692,0.0,1.0
2021-09-16,11.71,11.71,11.64,11.64,27134,7.00894518578408,7.00894518578408,6.96704713599716,6.96704713599716,45333.3749341421,0.0,1.0
2021-09-17,11.63,11.71,11.6,11.67,52845,6.96106170031331,7.00894518578408,6.94310539326177,6.9850034430487,88289.3122427486,0.0,1.0
2021-09-20,11.26,11.48,11.11,11.45,95886,6.79747974307379,6.93029018210365,6.70692717100798,6.91217966769049,158834.803604987,0.0967,1.0
2021-09-21,11.23,11.3381,11.13,11.27,54473,6.77936922866063,6.84462744892939,6.71900084728342,6.80351658121151,90234.3225994872,0.0,1.0
2021-09-22,11.19,11.26,10.88,11.21,122869,6.75522187610974,6.79747974307379,6.5680798938404,6.76729555238519,203532.043094311,0.0,1.0
2021-09-23,11.26,11.26,11.19,11.26,58745,6.79747974307379,6.79747974307379,6.75522187610974,6.79747974307379,97310.8747656064,0.0,1.0
2021-09-24,11.15,11.27,11.14,11.14,32234,6.73107452355886,6.80351658121151,6.72503768542114,6.72503768542114,53395.5015268458,0.0,1.0
2021-09-27,11.115,11.17,11.05,11.16,102759,6.70994559007684,6.7431481998343,6.67070614218165,6.73711136169658,170219.902630674,0.0,1.0
2021-09-28,10.985,11.05,10.92,11.03,79988,6.63146669428647,6.67070614218165,6.59222724639128,6.65863246590621,132499.825529855,0.0,1.0
2021-09-29,11.02,11.05,10.97,11.05,24575,6.65259562776849,6.67070614218165,6.62241143707988,6.67070614218165,40708.3964144144,0.0,1.0
2021-09-30,11.085,11.1694,11.01,11.11,41438,6.69183507566368,6.74278598954604,6.64655878963077,6.70692717100798,68641.8934128384,0.0,1.0
2021-10-01,11.15,11.2,11.0,11.2,26545,6.73107452355886,6.76125871424747,6.64052195149305,6.76125871424747,43971.6941127419,0.0,1.0
2021-10-04,10.9691,11.1999,10.95,11.13,54002,6.62186812164749,6.76119834586609,6.61033776080444,6.71900084728342,89454.112845217,0.0,1.0
2021-10-05,10.995,11.0,10.97,10.97,21556,6.63750353242419,6.64052195149305,6.62241143707988,6.62241143707988,35707.434104135,0.0,1.0
2021-10-06,11.08,11.35,10.99,11.35,34657,6.68881665659482,6.85181128631328,6.63448511335533,6.85181128631328,57409.1920461591,0.0,1.0
2021-10-07,11.2,11.3535,11.12,11.12,14284,6.76125871424747,6.85392417966148,6.7129640091457,6.7129640091457,23661.3930573142,0.0,1.0
2021-10-08,11.16,11.275,11.16,11.26,19470,6.73711136169658,6.80653500028037,6.73711136169658,6.79747974307379,32251.9828357538,0.0,1.0
2021-10-11,11.23,11.25,11.19,11.2,34010,6.77936922866063,6.79144290493607,6.75522187610974,6.76125871424747,56337.4389442212,0.0,1.0
2021-10-12,11.2,11.26,11.19,11.26,13932,6.76125871424747,6.79747974307379,6.75522187610974,6.79747974307379,23078.3063619785,0.0,1.0
2021-10-13,11.2,11.22,11.2,11.2,33751,6.76125871424747,6.77333239052291,6.76125871424747,6.76125871424747,55908.4064041872,0.0,1.0
2021-10-14,11.24,11.3,11.2136,11.3,40380,6.78540606679835,6.82162709562468,6.76946881411477,6.82162709562468,66889.3203342444,0.0,1.0
2021-10-15,11.44,11.44,11.2764,11.34,27271,6.90614282955277,6.90614282955277,6.80738015761965,6.84577444817556,45174.3104218717,0.0,1.0
2021-10-18,11.71,11.74,11.4,11.5,69161,7.06913745927123,7.0872479736844,6.88199547700188,6.94236385837909,114564.940159403,0.0,1.0
2021-10-19,11.51,11.64,11.47,11.64,40664,7.00677692130858,7.08591514891675,6.98242669742914,7.08591514891675,66798.564483567,0.0967,1.0
2021-10-20,11.45,11.53,11.4362,11.53,26951,6.97025158548942,7.0189520332483,6.96185075825101,7.0189520332483,44272.2828889586,0.0,1.0
2021-10-21,11.36,11.45,11.1958,11.45,68067,6.91546358176068,6.97025158548942,6.81550591273558,6.97025158548942,111813.345679298,0.0,1.0
2021-10-22,11.4,11.4,11.2983,11.36,14422,6.93981380564012,6.93981380564012,6.87790336142665,6.91546358176068,23690.9526112041,0.0,1.0
2021-10-25,11.45,11.48,11.4007,11.43,31598,6.97025158548942,6.988514253399,6.94023993455801,6.9580764735497,51905.888268536,0.0,1.0
2021-10-26,11.4,11.47,11.38,11.44,21479,6.93981380564012,6.98242669742914,6.9276386937004,6.96416402951956,35283.4538299856,0.0,1.0
2021-10-27,11.39,11.44,11.33,11.44,38538,6.93372624967026,6.96416402951956,6.8972009138511,6.96416402951956,63306.1941291488,0.0,1.0
2021-10-28,11.4,11.4099,11.32,11.38,36688,6.93981380564012,6.94584048605028,6.89111335788124,6.9276386937004,60267.2076965647,0.0,1.0
2021-10-29,11.43,11.51,11.4,11.41,38499,6.9580764735497,7.00677692130858,6.93981380564012,6.94590136160998,63242.1290097591,0.0,1.0
2021-11-01,11.44,11.54,11.39,11.42,79314,6.96416402951956,7.02503958921816,6.93372624967026,6.95198891757984,130288.74049404,0.0,1.0
2021-11-02,11.44,11.48,11.4,11.48,51961,6.96416402951956,6.988514253399,6.93981380564012,6.988514253399,85356.0940667574,0.0,1.0
2021-11-03,11.39,11.44,11.39,11.44,53383,6.93372624967026,6.96416402951956,6.93372624967026,6.96416402951956,87692.0068814248,0.0,1.0
2021-11-04,11.39,11.4598,11.38,11.39,38375,6.93372624967026,6.97621739033988,6.9276386937004,6.93372624967026,63038.4347840076,0.0,1.0
2021-11-05,11.48,11.59,11.42,11.55,94542,6.988514253399,7.05547736906745,6.95198891757984,7.03112714518802,155303.705572629,0.0,1.0
2021-11-08,11.56,11.61,11.48,11.61,39958,7.03721470115788,7.06765248100717,6.988514253399,7.06765248100717,65638.8215530781,0.0,1.0
2021-11-09,11.53,11.56,11.46,11.55,24112,7.0189520332483,7.03721470115788,6.97633914145928,7.03112714518802,39608.6707364688,0.0,1.0
2021-11-10,11.49,11.6,11.45,11.52,34960,6.99460180936886,7.06156492503731,6.97025158548942,7.01286447727844,57428.6300989942,0.0,1.0
2021-11-11,11.42,11.4999,11.42,11.49,45792,6.95198891757984,7.00062848977902,6.95198891757984,6.99460180936886,75222.3063356163,0.0,1.0
2021-11-12,11.44,11.4907,11.28,11.42,107157,6.96416402951956,6.99502793828675,6.8667631340018,6.95198891757984,176026.307652115,0.0,1.0
2021-11-15,11.46,11.52,11.41,11.43,59338,6.97633914145928,7.01286447727844,6.94590136160998,6.9580764735497,97474.2578036075,0.0,1.0
2021-11-16,11.43,11.56,11.41,11.49,64344,6.9580764735497,7.03721470115788,6.94590136160998,6.99460180936886,105697.590820643,0.0,1.0
2021-11-17,11.43,11.467,11.41,11.45,55612,6.9580764735497,6.98060043063818,6.94590136160998,6.97025158548942,91353.5748588463,0.0,1.0
2021-11-18,11.28,11.35,11.266,11.35,50907,6.92562980023035,6.96860799934525,6.91703416040736,6.96860799934525,82913.8975896316,0.0967,1.0
2021-11-19,11.24,11.3,11.22,11.27,40390,6.90107082930754,6.93790928569175,6.88879134384614,6.91949005749964,65784.5153641979,0.0,1.0
2021-11-22,11.24,11.26,11.2,11.24,40778,6.90107082930754,6.91335031476894,6.87651185838474,6.90107082930754,66416.4636672756,0.0,1.0
2021-11-23,11.2,11.27,11.19,11.25,35662,6.87651185838474,6.91949005749964,6.87037211565404,6.90721057203824,58083.8669699932,0.0,1.0
2021-11-24,11.16,11.17,11.15,11.17,24712,6.85195288746194,6.85809263019264,6.84581314473124,6.85809263019264,40249.2434681866,0.0,1.0
2021-11-26,10.96,11.1377,10.9,11.06,45652,6.72915803284793,6.83826126117248,6.69231957646372,6.79055546015493,74354.9070415043,0.0,1.0
2021-11-29,10.95,11.01,10.88,10.98,47908,6.72301829011722,6.75985674650143,6.68004009100232,6.74143751830933,78029.3281026985,0.0,1.0
2021-11-30,10.81,11.0526,10.7,10.91,65796,6.63706189188741,6.78601205053421,6.56952472184971,6.69845931919442,107164.099353869,0.0,1.0
2021-12-01,10.83,11.01,10.8,10.83,72535,6.64934137734882,6.75985674650143,6.63092214915671,6.64934137734882,118140.129287994,0.0,1.0
2021-12-02,10.96,11.06,10.87,10.87,63358,6.72915803284793,6.79055546015493,6.67390034827162,6.67390034827162,103193.248934015,0.0,1.0
2021-12-03,10.75,11.0,10.75,10.99,91859,6.60022343550321,6.75371700377073,6.60022343550321,6.74757726104003,149613.760753648,0.0,1.0
2021-12-06,10.81,10.885,10.77,10.86,41590,6.63706189188741,6.68310996236767,6.61250292096461,6.66776060554092,67738.9946520672,0.0,1.0
2021-12-07,10.94,10.99,10.86,10.86,74868,6.71687854738652,6.74757726104003,6.66776060554092,6.66776060554092,121939.96277016,0.0,1.0
2021-12-08,10.9,10.94,10.87,10.91,58539,6.69231957646372,6.71687854738652,6.67390034827162,6.69845931919442,95344.3858604799,0.0,1.0
2021-12-09,10.93,11.02,10.87,10.87,43671,6.71073880465582,6.76599648923213,6.67390034827162,6.67390034827162,71128.3874837803,0.0,1.0
2021-12-10,10.92,11.0,10.9,11.0,30614,6.70459906192512,6.75371700377073,6.69231957646372,6.75371700377073,49862.0240990234,0.0,1.0
2021-12-13,10.91,10.93,10.87,10.91,45354,6.69845931919442,6.71073880465582,6.67390034827162,6.69845931919442,73869.5446850169,0.0,1.0
2021-12-14,10.83,10.95,10.83,10.88,31661,6.64934137734882,6.72301829011722,6.64934137734882,6.68004009100232,51567.3072776892,0.0,1.0
2021-12-15,10.89,10.9,10.68,10.81,38508,6.68617983373302,6.69231957646372,6.55724523638831,6.63706189188741,62719.240347723,0.0,1.0
2021-12-16,10.88,10.99,10.84,10.89,55356,6.68004009100232,6.74757726104003,6.65548112007952,6.68617983373302,90160.1295494068,0.0,1.0
2021-12-17,10.87,10.9999,10.82,10.9,73760,6.67390034827162,6.75365560634342,6.64320163461812,6.69231957646372,120135.326894361,0.0,1.0
2021-12-20,10.485,10.65,10.33,10.59,117830,6.49689156534552,6.59913163289745,6.40084786552401,6.56195342651493,190159.792198147,0.0967,1.0
2021-12-21,10.57,10.62,10.28,10.39,82406,6.54956069105409,6.58054252970619,6.3698660268719,6.43802607190653,132990.815886281,0.0,1.0
2021-12-22,10.56,10.61,10.49,10.61,112621,6.54336432332367,6.57434616197577,6.49998974921073,6.57434616197577,181753.254325278,0.0,1.0
2021-12-23,10.66,10.69,10.58,10.6,49573,6.60532800062787,6.62391710381913,6.55575705878451,6.56814979424535,80003.3215534139,0.0,1.0
2021-12-27,10.77,10.79,10.63,10.66,64058,6.67348804566249,6.68588078112333,6.58673889743661,6.60532800062787,103379.919957811,0.0,1.0
2021-12-28,10.69,10.795,10.68,10.74,58689,6.62391710381913,6.68897896498854,6.61772073608871,6.65489894247123,94715.1662931093,0.0,1.0
2021-12-29,10.7,10.78,10.67,10.72,73893,6.63011347154955,6.67968441339291,6.61152436835829,6.64250620701039,119252.121912057,0.0,1.0
2021-12-30,10.69,10.81,10.68,10.71,95380,6.62391710381913,6.69827351658417,6.61772073608871,6.63630983927997,153928.888906554,0.0,1.0
2021-12-31,10.72,10.79,10.67,10.67,57576,6.64250620701039,6.68588078112333,6.61152436835829,6.61152436835829,92918.9526911698,0.0,1.0
2022-01-03,10.8,10.84,10.6934,10.8,62351,6.69207714885375,6.71686261977543,6.62602386884747,6.69207714885375,100625.080228691,0.0,1.0
2022-01-04,10.83,11.02,10.76,10.81,32988,6.71066625204501,6.828397238923,6.66729167793207,6.69827351658417,53237.6408812059,0.0,1.0
2022-01-05,10.87,10.89,10.79,10.89,34331,6.73545172296669,6.74784445842753,6.68588078112333,6.74784445842753,55405.0396839056,0.0,1.0
2022-01-06,10.64,10.9198,10.47,10.87,152226,6.59293526516703,6.76630963426419,6.48759701374989,6.73545172296669,245669.732047485,0.0,1.0
2022-01-07,10.62,10.68,10.6,10.64,21902,6.58054252970619,6.61772073608871,6.56814979424535,6.59293526516703,35346.5142045644,0.0,1.0
2022-01-10,10.62,10.67,10.44,10.62,54113,6.58054252970619,6.61152436835829,6.46900791055863,6.58054252970619,87330.1946466803,0.0,1.0
2022-01-11,10.7,10.76,10.5502,10.7,69954,6.63011347154955,6.66729167793207,6.53729188294786,6.63011347154955,112895.171886864,0.0,1.0
2022-01-12,10.815,10.844,10.76,10.79,41572,6.70137170044938,6.7193411668676,6.66729167793207,6.68588078112333,67090.918113056,0.0,1.0
2022-01-13,10.82,10.8998,10.81,10.86,46736,6.70446988431459,6.75391689880335,6.69827351658417,6.72925535523627,75424.8327944719,0.0,1.0
2022-01-14,10.84,10.91,10.76,10.91,36958,6.71686261977543,6.76023719388837,6.66729167793207,6.76023719388837,59644.6202160667,0.0,1.0
2022-01-18,10.67,10.84,10.57,10.79,52999,6.61152436835829,6.71686261977543,6.54956069105409,6.68588078112333,85532.3671960419,0.0,1.0
2022-01-19,10.7,10.92,10.64,10.92,85930,6.63011347154955,6.76643356161879,6.59293526516703,6.76643356161879,138678.018701407,0.0,1.0
2022-01-20,10.4,10.57,10.4,10.57,53772,6.50036153127455,6.60661744092039,6.50036153127455,6.60661744092039,86030.41497145,0.0906,1.0
2022-01-21,9.86,10.4,9.8,10.37,140649,6.16284275945837,6.50036153127455,6.12534067370102,6.48161048839588,225025.884016207,0.0,1.0
2022-01-24,9.82,9.88,9.12,9.71,123453,6.13784136895347,6.17534345471083,5.70031703511768,6.06908754506499,197513.814242922,0.0,1.0
2022-01-25,9.74,9.82,9.17,9.69,59586,6.08783858794367,6.13784136895347,5.73156877324881,6.05658684981254,95332.2975989143,0.0,1.0
2022-01-26,9.68,10.21,9.59,9.84,41330,6.05033650218631,6.38160492637627,5.99408337355028,6.15034206420592,66124.322152236,0.0,1.0
2022-01-27,9.83,9.95,9.7533,9.79,26878,6.1440917165797,6.2190958880944,6.09615155028655,6.11909032607479,43002.4081976239,0.0,1.0
2022-01-28,10.0,10.0,9.81,9.87,19224,6.25034762622553,6.25034762622553,6.13159102132725,6.1690931070846,30756.6893069098,0.0,1.0
2022-01-31,10.07,10.13,9.9,9.95,55234,6.29410005960911,6.33160214536646,6.18784414996328,6.2190958880944,88369.4848719235,0.0,1.0
2022-02-01,10.0,10.105,9.9999,10.09,37397,6.25034762622553,6.3159762763009,6.25028512274927,6.30660075486156,59831.8721395395,0.0,1.0
2022-02-02,10.16,10.16,10.01,10.01,19412,6.35035318824514,6.35035318824514,6.25659797385176,6.25659797385176,31057.4725772853,0.0,1.0
2022-02-03,10.05,10.19,10.037,10.11,29695,6.28159936435666,6.36910423112382,6.27347391244257,6.31910145011401,47509.3575202188,0.0,1.0
2022-02-04,10.07,10.125,10.04,10.04,6895,6.29410005960911,6.32847697155335,6.27534901673043,6.27534901673043,11031.3864321236,0.0,1.0
2022-02-07,10.07,10.33,9.86,10.33,40095,6.29410005960911,6.45660909789097,6.16284275945837,6.45660909789097,64148.4320516307,0.0,1.0
2022-02-08,10.11,10.15,10.0,10.11,23343,6.31910145011401,6.34410284061892,6.25034762622553,6.31910145011401,37346.7227679565,0.0,1.0
2022-02-09,10.2,10.24,10.12,10.24,28844,6.37535457875004,6.40035596925494,6.32535179774024,6.40035596925494,46147.8332484658,0.0,1.0
2022-02-10,10.1,10.31,10.1,10.14,33889,6.31285110248779,6.44410840263852,6.31285110248779,6.33785249299269,54219.3843072132,0.0,1.0
2022-02-11,9.96,10.24,9.79,10.24,75444,6.22534623572063,6.40035596925494,6.11909032607479,6.40035596925494,120703.686437292,0.0,1.0
2022-02-14,9.8,9.985,9.75,9.89,46838,6.12534067370102,6.24097210478619,6.09408893556989,6.18159380233705,74936.6320098337,0.0,1.0
2022-02-15,9.85,9.95,9.79,9.83,29198,6.15659241183215,6.2190958880944,6.11909032607479,6.1440917165797,46714.2017469389,0.0,1.0
2022-02-16,9.965,10.12,9.84,9.91,47486,6.22847140953374,6.32535179774024,6.15034206420592,6.1940944975895,75973.3743460217,0.0,1.0
2022-02-17,9.7,9.84,9.7,9.84,15539,6.11946534693237,6.20778752719737,6.11946534693237,6.20778752719737,24630.9589898338,0.0906,1.0
2022-02-18,9.65,9.82,9.61,9.66,25082,6.08792171112344,6.1951700728738,6.06268680247629,6.09423043828522,39757.6236169001,0.0,1.0
2022-02-22,9.21,9.62,8.94,9.59,135192,5.81033771600486,6.06899552963808,5.64000208263664,6.05006934815272,214293.622997207,0.0,1.0
2022-02-23,9.13,9.36,9.1,9.35,34098,5.75986789871057,5.90496862343165,5.74094171722521,5.89865989626986,54048.9374885998,0.0,1.0
2022-02-24,9.31,9.33,8.89,8.89,56074,5.87342498762272,5.88604244194629,5.60845844682771,5.60845844682771,88883.2224979688,0.0,1.0
2022-02-25,9.55,9.63,9.29,9.29,28030,6.02483443950558,6.07530425679987,5.86080753329914,5.86080753329914,44430.5155084008,0.0,1.0
2022-02-28,9.54,9.57,9.41,9.53,32972,6.01852571234379,6.03745189382915,5.93651225924058,6.01221698518201,52264.108360435,0.0,1.0
2022-03-01,9.42,9.56,9.3777,9.52,21920,5.94282098640236,6.03114316666737,5.91613507050801,6.00590825802022,34745.5190847002,0.0,1.0
2022-03-02,9.51,9.68,9.3,9.44,45135,5.99959953085844,6.1068478926088,5.86711626046093,5.95543844072593,71543.7501773696,0.0,1.0
2022-03-03,9.41,9.72,9.38,9.53,20298,5.93651225924058,6.13208280125594,5.91758607775522,6.01221698518201,32174.4774808962,0.0,1.0
2022-03-04,9.33,9.4571,9.23,9.42,35251,5.88604244194629,5.96622636417259,5.82295517032843,5.94282098640236,55876.5644733014,0.0,1.0
2022-03-07,9.08,9.3,9.01,9.15,21632,5.72832426290164,5.86711626046093,5.68416317276914,5.77248535303414,34289.0086149742,0.0,1.0
2022-03-08,9.05,9.2992,9.05,9.18,25397,5.70939808141628,5.86661156228799,5.70939808141628,5.7914115345195,40256.9319431629,0.0,1.0
2022-03-09,9.28,9.32,9.13,9.13,39723,5.85449880613736,5.8797337147845,5.75986789871057,5.75986789871057,62965.1576004354,0.0,1.0
2022-03-10,9.07,9.2,9.0102,9.2,50047,5.72201553573985,5.80402898884307,5.68428934731237,5.80402898884307,79329.789855474,0.0,1.0
2022-03-11,8.9,9.28,8.8,9.15,142082,5.61476717398949,5.85449880613736,5.55167990237163,5.77248535303414,225215.001943083,0.0,1.0
2022-03-14,8.6,9.0389,8.34,8.96,86322,5.42550535913591,5.7023953942667,5.26147845292948,5.65261953696021,136829.502665579,0.0,1.0
2022-03-15,8.68,8.96,8.62,8.62,47830,5.4759751764302,5.65261953696021,5.43812281345949,5.43812281345949,75815.6103020625,0.0,1.0
2022-03-16,8.92,8.95,8.75,8.86,32270,5.62738462831306,5.64631080979842,5.5201362665627,5.58953226534235,51151.3640904779,0.0,1.0
2022-03-17,8.87,8.98,8.6501,8.91,65143,5.65299806058992,5.72310288434019,5.51285214474733,5.67849072377183,102214.507029161,0.0906,1.0
2022-03-18,8.94,8.97,8.85,8.86,25172,5.69761022115827,5.71672971854471,5.64025172899896,5.64662489479444,39496.8541660352,0.0,1.0
2022-03-21,8.86,8.96,8.83,8.96,38996,5.64662489479444,5.71035655274923,5.627505397408,5.71035655274923,61187.8009319367,0.0,1.0
2022-03-22,9.08,9.08,8.92,8.95,32774,5.78683454229498,5.78683454229498,5.68486388956731,5.70398338695375,51424.9919925965,0.0,1.0
2022-03-23,8.9305,9.11,8.85,8.99,38465,5.69155571365256,5.80595403968141,5.64025172899896,5.72947605013566,60354.6200340278,0.0,1.0
2022-03-24,8.93,9.23,8.8,8.93,44300,5.69123705536279,5.88243202922716,5.60838590002156,5.69123705536279,69510.1954376037,0.0,1.0
2022-03-25,9.0,9.03,8.5,8.98,54362,5.73584921593114,5.75496871331758,5.41719092615719,5.72310288434019,85298.2673674722,0.0,1.0
2022-03-28,9.0,9.05,8.91,9.04,28649,5.73584921593114,5.76771504490854,5.67849072377183,5.76134187911306,44952.5415144901,0.0,1.0
2022-03-29,9.08,9.08,8.993,9.08,39492,5.78683454229498,5.78683454229498,5.73138799987431,5.78683454229498,61966.0640682132,0.0,1.0
2022-03-30,9.14,9.17,8.9,9.04,49481,5.82507353706785,5.84419303445429,5.67211755797635,5.76134187911306,77639.5932381054,0.0,1.0
2022-03-31,9.2,9.41,9.1,9.2,37145,5.86331253184072,5.99714901354578,5.79958087388593,5.86331253184072,58283.4358810337,0.0,1.0
2022-04-01,9.1727,9.2056,9.13,9.13,16336,5.84591378921907,5.86688150468619,5.81870037127237,5.81870037127237,25632.4729722053,0.0,1.0
2022-04-04,9.16,9.26,9.15,9.15,29014,5.83781986865881,5.9015515266136,5.83144670286333,5.83144670286333,45525.255314371,0.0,1.0
2022-04-05,8.97,9.2,8.66,9.19,46320,5.71672971854471,5.86331253184072,5.51916157888486,5.85693936604525,72679.7348232461,0.0,1.0
2022-04-06,8.9,9.05,8.83,8.97,43869,5.67211755797635,5.76771504490854,5.627505397408,5.71672971854471,68833.9224300731,0.0,1.0
2022-04-07,8.96,9.04,8.85,8.85,19080,5.71035655274923,5.76134187911306,5.64025172899896,5.64025172899896,29938.0254841869,0.0,1.0
2022-04-08,9.03,9.11,8.97,8.97,36474,5.75496871331758,5.80595403968141,5.71672971854471,5.71672971854471,57230.583936595,0.0,1.0
2022-04-11,8.95,9.1045,8.88,9.03,51035,5.70398338695375,5.8024487984939,5.6593712263854,5.75496871331758,80077.9418545848,0.0,1.0
2022-04-12,9.07,9.11,8.99,9.01,23275,5.7804613764995,5.80595403968141,5.72947605013566,5.74222238172662,36520.3114855582,0.0,1.0
2022-04-13,9.12,9.23,9.02,9.02,45317,5.81232720547689,5.88243202922716,5.7485955475221,5.7485955475221,71105.9486827515,0.0,1.0
2022-04-14,9.08,9.17,9.02,9.16,36664,5.78683454229498,5.84419303445429,5.7485955475221,5.83781986865881,57528.7089283138,0.0,1.0
2022-04-18,8.91,8.9911,8.85,8.97,41652,5.73623160587887,5.78844354563609,5.69760378361706,5.77485942814068,64697.4085948085,0.0906,1.0
2022-04-19,9.0233,9.08,8.7754,8.88,24820,5.80917381024993,5.84567710228734,5.64957652460488,5.71691769474797,38552.5228397951,0.0,1.0
2022-04-20,9.06,9.57,8.9686,9.0,68752,5.8328011615334,6.16113765075879,5.77395811228791,5.79417333927159,106791.42023697,0.0,1.0
2022-04-21,8.9,9.21,8.77,9.12,40577,5.7297936355019,5.92937071718793,5.64610002060131,5.87142898379521,63027.6276901841,0.0,1.0
2022-04-22,8.5,8.9041,8.48,8.88,112609,5.47227482042317,5.73243320335646,5.45939887966923,5.71691769474797,174913.821291962,0.0,1.0
2022-04-25,8.45,8.6,8.3,8.48,121145,5.44008496853832,5.53665452419285,5.3435154128838,5.45939887966923,188172.658316962,0.0,1.0
2022-04-26,8.3,8.4518,8.27,8.41,25665,5.3435154128838,5.44124380320618,5.32420150175289,5.41433308703045,39865.0482950581,0.0,1.0
2022-04-27,8.34,8.435,8.31,8.34,56605,5.36926729439167,5.43042801297287,5.34995338326077,5.36926729439167,87923.6726569946,0.0,1.0
2022-04-28,8.5,8.5,8.37,8.44,31818,5.47227482042317,5.47227482042317,5.38858120552258,5.43364699816136,49422.4082077599,0.0,1.0
2022-04-29,8.45,8.56,8.43,8.49,62190,5.44008496853832,5.51090264268498,5.42720902778439,5.4658368500462,96598.7669382297,0.0,1.0
2022-05-02,8.45,8.52,8.3,8.38,95384,5.44008496853832,5.4851507611771,5.3435154128838,5.39501917589955,148158.494703909,0.0,1.0
2022-05-03,8.7,8.78,8.45,8.5,87969,5.60103422796254,5.65253799097828,5.44008496853832,5.47227482042317,136640.889673406,0.0,1.0
2022-05-04,9.01,9.33,8.76,9.33,348091,5.80061130964856,6.00662636171155,5.63966205022435,6.00662636171155,540684.376624783,0.0,1.0
2022-05-05,8.99,9.32,8.97,9.28,362389,5.78773536889462,6.00018839133458,5.77485942814068,5.9744365098267,562893.239298571,0.0,1.0
2022-05-06,9.04,9.1199,8.94,9.1,241347,5.81992522077946,5.87136460409144,5.75554551700978,5.85855304304127,374880.569291541,0.0,1.0
2022-05-09,9.08,9.18,8.94,9.15,265745,5.84567710228734,5.91005680605702,5.75554551700978,5.89074289492612,412777.606045985,0.0,1.0
2022-05-10,9.12,9.17,9.0,9.15,148357,5.87142898379521,5.90361883568005,5.79417333927159,5.89074289492612,230440.637830116,0.0,1.0
2022-05-11,9.16,9.22,8.9,9.19,116128,5.89718086530308,5.93580868756489,5.7297936355019,5.91649477643399,180379.829667193,0.0,1.0
2022-05-12,9.24,9.53,9.0639,9.25,108120,5.94868462831883,6.13538576925091,5.83531196998042,5.9551225986958,167941.126891162,0.0,1.0
2022-05-13,9.31,9.43,9.25,9.3,105062,5.99375042095761,6.07100606548123,5.9551225986958,5.98731245058064,163191.182699217,0.0,1.0
2022-05-16,9.45,9.478,9.32,9.4,105448,6.08388200623517,6.10190832329068,6.00018839133458,6.05169215435033,163790.750540319,0.0,1.0
2022-05-17,9.56,9.6188,9.4296,9.48,135984,6.15469968038182,6.1925549461984,6.07074854666615,6.10319591736607,211221.847939029,0.0,1.0
2022-05-18,9.65,9.7,9.45,9.62,134951,6.21264141377454,6.24483126565938,6.08388200623517,6.19332750264363,209617.304986027,0.0,1.0
2022-05-19,9.01,9.48,8.81,9.38,258581,5.85893932126389,6.16456656665723,5.728885174288,6.09953949316929,397651.295268477,0.0906,1.0
2022-05-20,8.89,9.11,8.8,9.11,64964,5.78090683307836,5.92396639475184,5.72238246693921,5.92396639475184,99903.0042648971,0.0,1.0
2022-05-23,8.68,8.9691,8.57,8.89,199029,5.64434997875367,5.83234324820732,5.57282019791693,5.78090683307836,306070.978323967,0.0,1.0
2022-05-24,8.6,8.87,8.55,8.78,51152,5.59232831996331,5.76790141838077,5.55981478321934,5.70937705224162,78662.6204383662,0.0,1.0
2022-05-25,8.71,8.73,8.58,8.58,65987,5.66385810080005,5.67686351549764,5.57932290526572,5.57932290526572,101476.195160824,0.0,1.0
2022-05-26,8.87,8.98,8.75,8.75,39318,5.76790141838077,5.83943119921751,5.68986893019523,5.68986893019523,60464.0465748295,0.0,1.0
2022-05-27,8.99,9.1,8.93,9.01,74284,5.8459339065663,5.91746368740304,5.80691766247353,5.85893932126389,114235.496102666,0.0,1.0
2022-05-31,8.9,9.03,8.89,8.97,81711,5.78740954042715,5.87194473596148,5.78090683307836,5.83292849186871,125656.892763515,0.0,1.0
2022-06-01,8.76,8.98,8.66,8.98,88742,5.69637163754403,5.83943119921751,5.63134456405608,5.83943119921751,136469.31230336,0.0,1.0
2022-06-02,8.8,8.8,8.71,8.76,60723,5.72238246693921,5.72238246693921,5.66385810080005,5.69637163754403,93381.105350307,0.0,1.0
2022-06-03,8.79,8.99,8.72,8.99,49482,5.71587975959041,5.8459339065663,5.67036080814885,5.8459339065663,76094.4593472637,0.0,1.0
2022-06-06,8.79,8.93,8.7709,8.85,52654,5.71587975959041,5.80691766247353,5.70345958855421,5.75489600368318,80972.4275993457,0.0,1.0
2022-06-07,8.78,8.8539,8.3,8.71,94963,5.70937705224162,5.75743205954921,5.39724709949948,5.66385810080005,146036.09682297,0.0,1.0
2022-06-08,8.73,8.89,8.7,8.79,51190,5.67686351549764,5.78090683307836,5.65735539345126,5.71587975959041,78721.0576368464,0.0,1.0
2022-06-09,8.62,8.8127,8.61,8.7,29846,5.6053337346609,5.73064090527217,5.59883102731211,5.65735539345126,45897.8059431396,0.0,1.0
2022-06-10,8.68,8.821,8.5146,8.6,95270,5.64434997875367,5.73603815237167,5.53679519920461,5.59232831996331,146508.207873849,0.0,1.0
2022-06-13,8.39,8.65,8.3301,8.65,97486,5.45577146563863,5.62484185670729,5.41682024861935,5.62484185670729,149916.019237851,0.0,1.0
2022-06-14,8.29,8.43,8.24,8.35,40095,5.39074439215068,5.48178229503381,5.35823085540671,5.42976063624345,61658.9335016479,0.0,1.0
2022-06-15,8.28,8.3903,8.24,8.32,68566,5.38424168480189,5.45596654685909,5.35823085540671,5.41025251419707,105442.235552413,0.0,1.0
2022-06-16,7.79,8.25,7.79,8.05,79222,5.12452355329103,5.42712699802966,5.12452355329103,5.29556028292591,120428.635673587,0.0906,1.0
2022-06-17,7.78,7.91,7.34,7.85,108523,5.11794521753585,5.20346358235328,4.8284984443076,5.16399356782216,164970.296498506,0.0,1.0
2022-06-21,7.83,7.94,7.78,7.8,72961,5.15083689631178,5.22319858961885,5.11794521753585,5.13110188904622,110911.030867443,0.0,1.0
2022-06-22,7.85,7.94,7.5,7.73,46803,5.16399356782216,5.22319858961885,4.9337518163906,5.08505353875991,71147.1742120986,0.0,1.0
2022-06-23,7.89,7.93,7.78,7.89,18694,5.19030691084291,5.21662025386366,5.11794521753585,5.19030691084291,28417.5218409284,0.0,1.0
2022-06-24,8.06,8.189,7.96,7.96,39749,5.3021386186811,5.38699914992301,5.23635526112922,5.23635526112922,60424.0973389891,0.0,1.0
2022-06-27,8.08,8.12,8.06,8.06,19745,5.31529529019147,5.34160863321222,5.3021386186811,5.3021386186811,30015.190368521,0.0,1.0
2022-06-28,8.04,8.19,8.01,8.16,46248,5.28898194717072,5.38765698349853,5.26924693990516,5.36792197623297,70303.4957793547,0.0,1.0
2022-06-29,8.04,8.1183,7.95,7.97,25297,5.28898194717072,5.34049031613384,5.22977692537403,5.24293359688441,38455.0149786009,0.0,1.0
2022-06-30,8.14,8.25,7.9964,8.06,26868,5.3547653047226,5.42712699802966,5.2603004032781,5.3021386186811,40843.1569927284,0.0,1.0
2022-07-01,8.38,8.564,8.11,8.14,63976,5.51264536284709,5.63368674074254,5.33503029745703,5.3547653047226,97252.5611049126,0.0,1.0
2022-07-05,8.34,8.72,8.2,8.38,47592,5.48633201982634,5.73630877852347,5.39423531925372,5.51264536284709,72346.5657137833,0.0,1.0
2022-07-06,8.3,8.39,8.11,8.34,36876,5.46001867680559,5.51922369860228,5.33503029745703,5.48633201982634,56056.7313258841,0.0,1.0
2022-07-07,8.29,8.47,8.29,8.29,22076,5.45344034105041,5.57185038464378,5.45344034105041,5.45344034105041,33558.6397860455,0.0,1.0
2022-07-08,8.31,8.4914,8.171,8.29,29421,5.46659701256078,5.58592802315988,5.37515814556368,5.45344034105041,44724.0777833505,0.0,1.0
2022-07-11,8.13,8.34,8.11,8.27,23648,5.34818696896741,5.48633201982634,5.33503029745703,5.44028366954003,35948.3019414932,0.0,1.0
2022-07-12,8.17,8.27,8.12,8.21,21093,5.37450031198816,5.44028366954003,5.34160863321222,5.40081365500891,32064.3408682306,0.0,1.0
2022-07-13,8.23,8.23,8.12,8.12,11458,5.41397032651928,5.41397032651928,5.34160863321222,5.34160863321222,17417.7792475317,0.0,1.0
2022-07-14,8.18,8.36,8.11,8.18,67633,5.38107864774334,5.49948869133672,5.33503029745703,5.38107864774334,102811.717913101,0.0,1.0
2022-07-15,8.33,8.5001,8.2,8.2,73106,5.47975368407116,5.59165117526689,5.39423531925372,5.39423531925372,111131.45135888,0.0,1.0
2022-07-18,8.09,8.385,8.09,8.36,51412,5.38147334788866,5.57770754289819,5.38147334788866,5.56107752637196,77287.9568683883,0.0906,1.0
2022-07-19,8.2,8.2,8.0808,8.2,63223,5.45464542060408,5.45464542060408,5.375353501807,5.45464542060408,95043.5014605562,0.0,1.0
2022-07-20,8.13,8.24,8.13,8.23,28905,5.40808137433063,5.48125344704605,5.40808137433063,5.47460144043555,43453.0536310738,0.0,1.0
2022-07-21,8.17,8.21,8.0,8.11,41230,5.4346894007726,5.46129742721457,5.32160528839422,5.39477736110964,61981.2973952317,0.0,1.0
2022-07-22,8.19,8.25,8.12,8.25,18393,5.44799341399358,5.48790545365654,5.40142936772013,5.48790545365654,27650.3032498302,0.0,1.0
2022-07-25,8.28,8.33,8.15,8.21,19579,5.50786147348802,5.54112150654048,5.42138538755161,5.46129742721457,29433.2239073791,0.0,1.0
2022-07-26,8.18,8.38,8.1,8.22,48532,5.44134140738309,5.57438153959295,5.38812535449915,5.46794943382506,72958.4362159929,0.0,1.0
2022-07-27,8.26,8.39,8.2,8.29,37443,5.49455746026703,5.58103354620344,5.45464542060408,5.51451348009851,56288.278398488,0.0,1.0
2022-07-28,8.36,8.3872,8.265,8.35,25435,5.56107752637196,5.5791709843525,5.49788346357228,5.55442551976147,38236.58256725,0.0,1.0
2022-07-29,8.41,8.68,8.38,8.68,58596,5.59433755942442,5.77394173790773,5.57438153959295,5.77394173790773,88087.7056068639,0.0,1.0
2022-08-01,8.51,8.51,8.36,8.4,42592,5.66085762552935,5.66085762552935,5.56107752637196,5.58768555281393,64028.7998704271,0.0,1.0
2022-08-02,8.45,8.75,8.45,8.75,41989,5.6209455858664,5.82050578418118,5.6209455858664,5.82050578418118,63122.3064838317,0.0,1.0
2022-08-03,8.49,8.5495,8.43,8.5,31859,5.64755361230837,5.6871330516408,5.60764157264541,5.65420561891886,47893.8189113433,0.0,1.0
2022-08-04,8.37,8.5,8.36,8.45,46716,5.56772953298245,5.65420561891886,5.56107752637196,5.6209455858664,70228.4329157324,0.0,1.0
2022-08-05,8.46,8.46,8.3,8.35,47063,5.62759759247689,5.62759759247689,5.521165486709,5.55442551976147,70750.0800221147,0.0,1.0
2022-08-08,8.38,8.48,8.38,8.43,45691,5.57438153959295,5.64090160569787,5.57438153959295,5.60764157264541,68687.5444890985,0.0,1.0
2022-08-09,8.35,8.4031,8.32,8.4,22233,5.55442551976147,5.58974767486318,5.53446949992999,5.58768555281393,33422.9974530242,0.0,1.0
2022-08-10,8.495,8.6499,8.43,8.435,51844,5.65087961561361,5.75391919801015,5.60764157264541,5.61096757595066,77937.3849662477,0.0,1.0
2022-08-11,8.51,8.59,8.47,8.54,29365,5.66085762552935,5.71407367841329,5.63424959908738,5.68081364536083,44144.5742908314,0.0,1.0
2022-08-12,8.58,8.69,8.49,8.57,61094,5.7074216718028,5.78059374451822,5.64755361230837,5.70076966519231,91842.9634505042,0.0,1.0
2022-08-15,8.62,8.64,8.5,8.58,55046,5.73402969824477,5.74733371146576,5.65420561891886,5.7074216718028,82750.9700804736,0.0,1.0
2022-08-16,8.61,8.66,8.58,8.63,95831,5.72737769163428,5.76063772468674,5.7074216718028,5.74068170485527,144063.296402679,0.0,1.0
2022-08-17,8.63,8.71,8.54,8.59,40696,5.74068170485527,5.79389775773921,5.68081364536083,5.71407367841329,61178.5321076,0.0,1.0
2022-08-18,8.55,8.61,8.4574,8.54,36855,5.74773283186239,5.78806779910353,5.68548253242023,5.7410103373222,54823.3989327401,0.0906,1.0
2022-08-19,8.39,8.5385,8.371,8.5,26994,5.64017291921935,5.74000196314117,5.62740017959299,5.71412035916144,40154.7369635161,0.0,1.0
2022-08-22,8.24,8.3758,8.19,8.37,49438,5.5393355011165,5.63062697697228,5.50572302841555,5.62672793013897,73541.1530711385,0.0,1.0
2022-08-23,8.16,8.24,8.06,8.2,50124,5.48555554479498,5.5393355011165,5.41833059939308,5.51244552295574,74561.6076001809,0.0,1.0
2022-08-24,8.15,8.205,8.08,8.17,16857,5.47883305025479,5.51580677022584,5.43177558847346,5.49227803933517,25075.5131138028,0.0,1.0
2022-08-25,8.2,8.2,8.1,8.15,62374,5.51244552295574,5.51244552295574,5.44522057755384,5.47883305025479,92784.0099045105,0.0,1.0
2022-08-26,8.16,8.2299,8.1458,8.19,24663,5.48555554479498,5.53254578163091,5.47600960254791,5.50572302841555,36687.2741250352,0.0,1.0
2022-08-29,8.13,8.17,8.09,8.12,26040,5.46538806117441,5.49227803933517,5.43849808301365,5.45866556663422,38735.6208983463,0.0,1.0
2022-08-30,8.03,8.15,8.0,8.15,51405,5.39816311577251,5.47883305025479,5.37799563215194,5.47883305025479,76467.150241148,0.0,1.0
2022-08-31,8.07,8.39,8.0,8.39,59312,5.42505309393327,5.64017291921935,5.37799563215194,5.64017291921935,88229.1530999508,0.0,1.0
2022-09-01,7.99,8.39,7.85,8.05,53381,5.37127313761175,5.64017291921935,5.27715821404909,5.41160810485289,79406.5352985647,0.0,1.0
2022-09-02,7.99,8.04,7.95,8.03,25899,5.37127313761175,5.4048856103127,5.34438315945099,5.39816311577251,38525.8773289659,0.0,1.0
2022-09-06,7.94,8.04,7.82,8.04,34578,5.3376606649108,5.4048856103127,5.25699073042852,5.4048856103127,51436.2634187028,0.0,1.0
2022-09-07,7.88,7.9402,7.85,7.9,35457,5.29732569766966,5.33779511480161,5.27715821404909,5.31077068675004,52743.8137554787,0.0,1.0
2022-09-08,7.88,7.99,7.88,7.88,36449,5.29732569766966,5.37127313761175,5.29732569766966,5.29732569766966,54219.4564563681,0.0,1.0
2022-09-09,7.87,7.9746,7.79,7.89,24184,5.29060320312947,5.36092049601986,5.23682324680795,5.30404819220985,35974.7410063598,0.0,1.0
2022-09-12,7.89,7.96,7.8631,7.94,35504,5.30404819220985,5.35110565399118,5.28596468189674,5.3376606649108,52813.7282786056,0.0,1.0
2022-09-13,7.7,7.99,7.514,7.66,74324,5.17632079594624,5.37127313761175,5.05128239749871,5.14943081778549,110560.149295265,0.0,1.0
2022-09-14,7.77,7.93,7.7036,7.72,57739,5.22337825772757,5.33093817037061,5.17874089398071,5.18976578502662,85889.2478897703,0.0,1.0
2022-09-15,7.7,7.8905,7.67,7.76,34753,5.17632079594624,5.30438431693686,5.15615331232567,5.21665576318738,51696.5834516218,0.0,1.0
2022-09-16,7.61,7.74,7.59,7.59,28562,5.11581834508454,5.203210774107,5.10237335600416,5.10237335600416,42487.2044584703,0.0,1.0
2022-09-19,7.43,7.6,7.3,7.42,44760,5.05571924389524,5.17139518891034,4.96726116829546,5.04891477654141,65780.3141267334,0.0906,1.0
2022-09-20,7.35,7.41,7.29,7.41,38135,5.0012835050646,5.04211030918758,4.96045670094163,5.04211030918758,56044.0634321488,0.0,1.0
2022-09-21,7.24,7.42,7.02,7.37,69981,4.92643436417248,5.04891477654141,4.77673608238823,5.01489243977226,102845.669412487,0.0,1.0
2022-09-22,7.02,7.18,6.8201,7.18,59552,4.77673608238823,4.8856075600495,4.64071477998518,4.8856075600495,87518.9737907782,0.0,1.0
2022-09-23,6.71,6.98,6.65,6.95,100754,4.56579759441952,4.74951821297291,4.52497079029655,4.72910481091143,148070.37018599,0.0,1.0
2022-09-26,6.57,6.7101,6.46,6.7,136277,4.47053505146591,4.56586563909306,4.39568591057379,4.55899312706569,200275.779004666,0.0,1.0
2022-09-27,6.45,6.71,6.4,6.46,153640,4.38888144321996,4.56579759441952,4.35485910645081,4.39568591057379,225792.838749583,0.0,1.0
2022-09-28,6.72,6.88,6.51,6.51,88087,4.57260206177335,4.68147353943462,4.42970824734293,4.42970824734293,129454.658857944,0.0,1.0
2022-09-29,6.55,6.66,6.35,6.66,61251,4.45692611675825,4.53177525765037,4.32083676968166,4.53177525765037,90015.8628368309,0.0,1.0
2022-09-30,6.65,6.76,6.57,6.64,45810,4.52497079029655,4.59981993118867,4.47053505146591,4.51816632294272,67323.4180104034,0.0,1.0
2022-10-03,6.95,7.02,6.54,6.77,61061,4.72910481091143,4.77673608238823,4.45012164940442,4.6066243985425,89736.6345150239,0.0,1.0
2022-10-04,6.92,7.3943,6.91,6.92,46508,4.70869140884994,5.03142729544207,4.70188694149611,4.70869140884994,68349.2146873574,0.0,1.0
2022-10-05,6.78,6.95,6.59,6.9,60240,4.61342886589633,4.72910481091143,4.48414398617357,4.69508247414228,88530.0742402686,0.0,1.0
2022-10-06,6.88,6.89,6.78,6.79,16683,4.68147353943462,4.68827800678845,4.61342886589633,4.62023333325016,24517.7162773971,0.0,1.0
2022-10-07,6.7,6.8669,6.65,6.77,18271,4.55899312706569,4.6725596872011,4.52497079029655,4.6066243985425,26851.4771986047,0.0,1.0
2022-10-10,6.7,6.7829,6.63,6.76,9022,4.55899312706569,4.61540216142894,4.51136185558889,4.59981993118867,13258.9364175914,0.0,1.0
2022-10-11,6.715,6.8099,6.56,6.68,24947,4.56919982809644,4.63377422328428,4.46373058411208,4.54538419235803,36662.6786532533,0.0,1.0
2022-10-12,6.58,6.701,6.5,6.701,22244,4.47733951881974,4.55967357380108,4.4229037799891,4.55967357380108,32690.2883698628,0.0,1.0
2022-10-13,6.6,6.7,6.25,6.5208,39614,4.4909484535274,4.55899312706569,4.25279209614337,4.43705707208507,58217.635474004,0.0,1.0
2022-10-14,6.5,6.61,6.5,6.6,25760,4.4229037799891,4.49775292088123,4.4229037799891,4.4909484535274,37857.4819460379,0.0,1.0
2022-10-17,6.57,6.6399,6.26,6.51,79082,4.47053505146591,4.51809827826918,4.2595965634972,4.42970824734293,116220.706027041,0.0,1.0
2022-10-18,6.56,6.6899,6.56,6.63,26115,4.46373058411208,4.55212061503832,4.46373058411208,4.51136185558889,38379.1980209929,0.0,1.0
2022-10-19,6.58,6.7048,6.5,6.56,48854,4.47733951881974,4.56225927139553,4.4229037799891,4.46373058411208,71796.9496503002,0.0,1.0
2022-10-20,6.34,6.63,6.24,6.54,58145,4.37568077655353,4.57583021270503,4.30666372960474,4.51371487045112,84247.3020370457,0.0906,1.0
2022-10-21,6.39,6.4002,6.3,6.33,28229,4.41018930002793,4.4172290388167,4.34807395777401,4.36877907185865,40901.4891943204,0.0,1.0
2022-10-24,6.41,6.5499,6.4,6.43,34174,4.42399270941768,4.52054755809905,4.41709100472281,4.43779611880744,49515.3031183077,0.0,1.0
2022-10-25,6.53,6.67,6.44,6.44,43540,4.50681316575624,4.60343703148455,4.44469782350232,4.44469782350232,63085.8634567541,0.0,1.0
2022-10-26,6.6589,6.84,6.52,6.71,16980,4.59577613927323,4.7207660112975,4.49991146106136,4.63104385026407,24602.6173976961,0.0,1.0
2022-10-27,6.53,6.65,6.45,6.64,97922,4.50681316575624,4.58963362209479,4.4515995281972,4.58273191739991,141880.889329634,0.0,1.0
2022-10-28,6.72,6.7436,6.54,6.55,21563,4.63794555495895,4.65423357803886,4.51371487045112,4.520616575146,31243.0058272391,0.0,1.0
2022-10-31,6.84,6.86,6.66,6.81,54789,4.7207660112975,4.73456942068726,4.59653532678967,4.70006089721286,79384.7352533786,0.0,1.0
2022-11-01,7.03,7.03,6.88,6.88,66389,4.85189840050021,4.85189840050021,4.74837283007702,4.74837283007702,96192.1770562804,0.0,1.0
2022-11-02,6.95,7.08,6.95,7.04,29007,4.79668476294117,4.8864069239746,4.79668476294117,4.85880010519509,42028.7469290324,0.0,1.0
2022-11-03,6.93,6.94,6.83,6.94,20634,4.78288135355141,4.78978305824629,4.71386430660262,4.78978305824629,29896.9615656102,0.0,1.0
2022-11-04,6.78,6.97,6.67,6.95,25885,4.67935578312822,4.81048817233093,4.60343703148455,4.79668476294117,37505.2268162169,0.0,1.0
2022-11-07,6.84,6.9732,6.8027,6.9,30342,4.7207660112975,4.81269671783329,4.6950226527856,4.76217623946677,43963.0516537628,0.0,1.0
2022-11-08,6.8799,6.98,6.84,6.84,12946,4.74830381303007,4.81738987702581,4.7207660112975,4.7207660112975,18757.6846189972,0.0,1.0
2022-11-09,6.97,7.11,6.87,6.87,29148,4.81048817233093,4.90711203805924,4.74147112538214,4.74147112538214,42233.0442819814,0.0,1.0
2022-11-10,7.3,7.3,7.02,7.08,47058,5.03824442726195,5.03824442726195,4.84499669580533,4.8864069239746,68183.1548587032,0.0,1.0
2022-11-11,7.26,7.5,7.1609,7.5,34098,5.01063760848243,5.17627852115954,4.94224171495618,5.17627852115954,49405.1853961508,0.0,1.0
2022-11-14,7.25,7.3219,7.25,7.28,28467,5.00373590378755,5.05335916054374,5.00373590378755,5.02444101787219,41246.3315347593,0.0,1.0
2022-11-15,7.45,7.48,7.32,7.37,59240,5.14176999768514,5.16247511176978,5.05204783665171,5.08655636012611,85833.8665865438,0.0,1.0
2022-11-16,7.37,7.6,7.32,7.45,32766,5.08655636012611,5.24529556810833,5.05204783665171,5.14176999768514,47475.2274236106,0.0,1.0
2022-11-17,7.25,7.3,7.16,7.3,24961,5.06626534832316,5.10120510934608,5.00337377848191,5.10120510934608,35720.0496929946,0.0906,1.0
2022-11-18,7.25,7.33,7.19,7.33,38364,5.06626534832316,5.12216896595983,5.02433763509566,5.12216896595983,54900.2037747705,0.0,1.0
2022-11-21,7.06,7.33,7.02,7.33,81140,4.93349425643607,5.12216896595983,4.90554244761774,5.12216896595983,116114.131328456,0.0,1.0
2022-11-22,7.07,7.18,6.9601,7.1,73140,4.94048220864065,5.01734968289107,4.86368461391228,4.96144606525441,104665.856117368,0.0,1.0
2022-11-23,7.02,7.11,7.01,7.1,29677,4.90554244761774,4.96843401745899,4.89855449541315,4.96144606525441,42468.8079299307,0.0,1.0
2022-11-25,7.05,7.15,7.01,7.01,29903,4.92650630423149,4.99638582627732,4.89855449541315,4.89855449541315,42792.2217046439,0.0,1.0
2022-11-28,6.91,7.34,6.87,7.02,62900,4.82867497336732,5.12915691816441,4.80072316454898,4.90554244761774,90012.063847176,0.0,1.0
2022-11-29,6.97,6.98,6.92,6.92,8570,4.87060268659482,4.8775906387994,4.8356629255719,4.8356629255719,12263.9648198776,0.0,1.0
2022-11-30,7.12,7.15,6.9,7.02,62206,4.97542196966357,4.99638582627732,4.82168702116273,4.90554244761774,89018.9259726143,0.0,1.0
2022-12-01,7.22,7.37,7.11,7.14,39411,5.04530149170941,5.15012077477816,4.96843401745899,4.98939787407274,56398.4967930215,0.0,1.0
2022-12-02,7.5439,7.5439,7.18,7.4,39063,5.27164126361587,5.27164126361587,5.01734968289107,5.17108463139192,55900.4968213393,0.0,1.0
2022-12-05,7.22,7.72,7.22,7.54,55044,5.04530149170941,5.39469910193859,5.04530149170941,5.26891596225609,78769.8575898881,0.0,1.0
2022-12-06,7.22,7.44,7.18,7.22,33898,5.04530149170941,5.19903644021025,5.01734968289107,5.04530149170941,48509.2041381808,0.0,1.0
2022-12-07,7.12,7.39,7.08,7.22,41795,4.97542196966357,5.16409667918733,4.94747016084524,5.04530149170941,59810.0828059257,0.0,1.0
2022-12-08,7.1,7.17,7.07,7.16,31887,4.96144606525441,5.01036173068649,4.94048220864065,5.00337377848191,45631.3939569936,0.0,1.0
2022-12-09,7.02,7.2,7.0,7.08,34549,4.90554244761774,5.03132558730024,4.89156654320857,4.94747016084524,49440.807533483,0.0,1.0
2022-12-12,7.13,7.28,7.0,7.0,55925,4.98240992186816,5.08722920493691,4.89156654320857,4.89156654320857,80030.598897509,0.0,1.0
2022-12-13,7.05,7.29,7.05,7.29,59571,4.92650630423149,5.09421715714149,4.92650630423149,5.09421715714149,85248.1503249622,0.0,1.0
2022-12-14,7.04,7.25,6.95,7.04,136918,4.9195183520269,5.06626534832316,4.85662678218565,4.9195183520269,195934.368168961,0.0,1.0
2022-12-15,6.98,7.06,6.86,7.06,40245,4.8775906387994,4.93349425643607,4.7937352123444,4.93349425643607,57591.9794837775,0.0,1.0
2022-12-16,6.94,6.9907,6.55,6.86,64615,4.84963882998107,4.88506774765831,4.5771086940023,4.7937352123444,92466.2878455529,0.0,1.0
2022-12-19,6.69,6.9,6.605,6.87,79380,4.73825087184,4.88698520413991,4.6780488801948,4.86573744238278,112077.687392221,0.0906,1.0
2022-12-20,6.61,6.71,6.6,6.61,92051,4.68159017382099,4.75241604634476,4.67450758656861,4.68159017382099,129968.042355017,0.0,1.0
2022-12-21,6.54,6.6645,6.52,6.63,42066,4.63201206305435,4.72019027434644,4.6178468885496,4.69575534832574,59393.5499854012,0.0,1.0
2022-12-22,6.56,6.7,6.44,6.56,47231,4.64617723755911,4.74533345909238,4.56118619053059,4.64617723755911,66686.082807029,0.0,1.0
2022-12-23,6.53,6.7,6.49,6.54,52571,4.62492947580198,4.74533345909238,4.59659912679247,4.63201206305435,74225.7004774051,0.0,1.0
2022-12-27,6.43,6.83,6.31,6.48,130653,4.55410360327821,4.83740709337328,4.46911255624969,4.58951653954009,184470.724248624,0.0,1.0
2022-12-28,6.41,6.54,6.41,6.43,43043,4.53993842877346,4.63201206305435,4.53993842877346,4.55410360327821,60772.9893981273,0.0,1.0
2022-12-29,6.39,6.48,6.37,6.37,49832,4.5257732542687,4.58951653954009,4.51160807976395,4.51160807976395,70358.4696161392,0.0,1.0
2022-12-30,6.4,6.47,6.36,6.36,60051,4.53285584152108,4.58243395228772,4.50452549251157,4.50452549251157,84786.8128696174,0.0,1.0
2023-01-03,6.62,6.62,6.45,6.6,74771,4.68867276107337,4.68867276107337,4.56826877778296,4.67450758656861,105570.178432901,0.0,1.0
2023-01-04,6.63,6.79,6.5721,6.72,29857,4.69575534832574,4.80907674436377,4.65474716813448,4.75949863359713,42155.4990232997,0.0,1.0
2023-01-05,6.62,6.68,6.56,6.61,29915,4.68867276107337,4.73116828458763,4.64617723755911,4.68159017382099,42237.3900017419,0.0,1.0
2023-01-06,6.68,6.73,6.64,6.7,34519,4.73116828458763,4.76658122084951,4.70283793557812,4.74533345909238,48737.8393939538,0.0,1.0
2023-01-09,6.69,6.9,6.39,6.88,125377,4.73825087184,4.88698520413991,4.5257732542687,4.87282002963516,177021.469037219,0.0,1.0
2023-01-10,6.66,6.78,6.6534,6.78,31435,4.71700311008287,4.80199415711139,4.7123286024963,4.80199415711139,44383.4984022985,0.0,1.0
2023-01-11,6.59,6.63,6.45,6.5,135512,4.66742499931624,4.69575534832574,4.56826877778296,4.60368171404485,191331.211563298,0.0,1.0
2023-01-12,6.54,6.61,6.4762,6.58,102842,4.63201206305435,4.68159017382099,4.58682515638419,4.66034241206386,145204.000085547,0.0,1.0
2023-01-13,6.53,6.63,6.36,6.48,100991,4.62492947580198,4.69575534832574,4.50452549251157,4.58951653954009,142590.548342501,0.0,1.0
2023-01-17,6.53,6.62,6.53,6.58,96418,4.62492947580198,4.68867276107337,4.62492947580198,4.66034241206386,136133.868266353,0.0,1.0
2023-01-18,6.495,6.56,6.47,6.56,54301,4.60014042041866,4.64617723755911,4.58243395228772,4.64617723755911,76668.3106964596,0.0,1.0
2023-01-19,6.41,6.45,6.388,6.4,46621,4.58222147467015,4.61081568044032,4.56649466149655,4.5750729232276,65217.4085543327,0.0597,1.0
2023-01-20,6.37,6.43,6.32,6.35,86317,4.55362726889997,4.59651857755523,4.51788451168726,4.53933016601489,120747.539825065,0.0,1.0
2023-01-23,6.38,6.39,6.16,6.36,174535,4.56077582034252,4.56792437178506,4.40350768860657,4.54647871745743,244154.359666898,0.0,1.0
2023-01-24,6.35,6.37,6.27,6.37,48095,4.53933016601489,4.55362726889997,4.48214175447454,4.55362726889997,67279.3647588132,0.0,1.0
2023-01-25,6.33,6.35,6.26,6.35,62165,4.5250330631298,4.53933016601489,4.474993203032,4.53933016601489,86961.6739834001,0.0,1.0
2023-01-26,6.35,6.39,6.31,6.35,60755,4.53933016601489,4.56792437178506,4.51073596024471,4.53933016601489,84989.2464065224,0.0,1.0
2023-01-27,6.37,6.41,6.3,6.41,39976,4.55362726889997,4.58222147467015,4.50358740880217,4.58222147467015,55921.8190164949,0.0,1.0
2023-01-30,6.29,6.34,6.23,6.31,66260,4.49643885735963,4.53218161457234,4.45354754870437,4.51073596024471,92690.1072651828,0.0,1.0
2023-01-31,6.36,6.37,6.29,6.37,44726,4.54647871745743,4.55362726889997,4.49643885735963,4.55362726889997,62566.5218464016,0.0,1.0
2023-02-01,6.38,6.43,6.28,6.28,79116,4.56077582034252,4.59651857755523,4.48929030591708,4.48929030591708,110674.170334926,0.0,1.0
2023-02-02,6.44,6.4795,6.395,6.4,37043,4.60366712899777,4.63190390719582,4.57149864750633,4.5750729232276,51818.8898796283,0.0,1.0
2023-02-03,6.34,6.59,6.34,6.59,69136,4.53218161457234,4.71089540063592,4.53218161457234,4.71089540063592,96713.2999680906,0.0,1.0
2023-02-06,6.26,6.33,6.2,6.29,89232,4.474993203032,4.5250330631298,4.43210189437674,4.49643885735963,124825.289035418,0.0,1.0
2023-02-07,6.27,6.29,6.2,6.23,61412,4.48214175447454,4.49643885735963,4.43210189437674,4.45354754870437,85908.3137242591,0.0,1.0
2023-02-08,6.26,6.35,6.228,6.35,20985,4.474993203032,4.53933016601489,4.45211783841586,4.53933016601489,29355.5976601247,0.0,1.0
2023-02-09,6.19,6.2786,6.19,6.25,33028,4.4249533429342,4.48828950871513,4.4249533429342,4.46784465158945,46202.3673823492,0.0,1.0
2023-02-10,6.24,6.24,6.19,6.2,59728,4.46069610014691,4.46069610014691,4.4249533429342,4.43210189437674,83552.5917104564,0.0,1.0
2023-02-13,6.25,6.27,6.22,6.22,38265,4.46784465158945,4.48214175447454,4.44639899726183,4.44639899726183,53528.3271129222,0.0,1.0
2023-02-14,6.255,6.2944,6.22,6.25,39453,4.47141892731073,4.49958421999435,4.44639899726183,4.46784465158945,55190.2022628019,0.0,1.0
2023-02-15,6.26,6.29,6.2,6.23,69104,4.474993203032,4.49643885735963,4.43210189437674,4.45354754870437,96668.5356542891,0.0,1.0
2023-02-16,6.16,6.29,6.16,6.23,73695,4.44618454071855,4.54001635732462,4.44618454071855,4.4967093650449,102101.295131271,0.0597,1.0
2023-02-17,6.21,6.23,6.14,6.19,58376,4.48227370095166,4.4967093650449,4.43174887662531,4.46783803685841,80877.4707182723,0.0,1.0
2023-02-21,6.08,6.1593,6.08,6.14,38971,4.38844188434558,4.44567929247529,4.38844188434558,4.43174887662531,53992.6667014149,0.0,1.0
2023-02-22,6.08,6.11,6.07,6.08,21883,4.38844188434558,4.41009538048545,4.38122405229896,4.38844188434558,30317.9678588453,0.0,1.0
2023-02-23,6.08,6.105,6.06,6.1,62851,4.38844188434558,4.40648646446213,4.37400622025234,4.40287754843882,87077.3933142754,0.0,1.0
2023-02-24,6.05,6.1023,6.0263,6.05,36099,4.36678838820572,4.40453764980955,4.34968212625523,4.36678838820572,50013.6325794661,0.0,1.0
2023-02-27,6.04,6.0898,6.02,6.06,59868,4.3595705561591,4.39551535975127,4.34513489206585,4.37400622025234,82944.5734027945,0.0,1.0
2023-02-28,6.02,6.11,6.01,6.07,68329,4.34513489206585,4.41009538048545,4.33791706001923,4.38122405229896,94666.9298463211,0.0,1.0
2023-03-01,5.99,6.05,5.97,6.0,71011,4.32348139592599,4.36678838820572,4.30904573183275,4.33069922797261,98382.7270312328,0.0,1.0
2023-03-02,5.95,5.98,5.93,5.96,114060,4.29461006773951,4.31626356387937,4.28017440364627,4.30182789978613,158025.289676,0.0,1.0
2023-03-03,6.05,6.05,5.95,5.96,60198,4.36678838820572,4.36678838820572,4.29461006773951,4.30182789978613,83401.7743987009,0.0,1.0
2023-03-06,5.96,6.05,5.95,6.04,60644,4.30182789978613,4.36678838820572,4.29461006773951,4.3595705561591,84019.6884719561,0.0,1.0
2023-03-07,5.9,6.0086,5.89,5.97,40167,4.2585209075064,4.33690656353271,4.25130307545978,4.30904573183275,55649.6739471846,0.0,1.0
2023-03-08,5.86,5.91,5.85,5.88,49311,4.22964957931992,4.26573873955302,4.2224317472733,4.24408524341316,68318.2979064809,0.0,1.0
2023-03-09,5.81,5.8864,5.8,5.86,43060,4.19356041908681,4.248704655923,4.18634258704019,4.22964957931992,59657.8026779638,0.0,1.0
2023-03-10,5.7,5.81,5.7,5.8,46340,4.11416426657398,4.19356041908681,4.11416426657398,4.18634258704019,64202.1034857604,0.0,1.0
2023-03-13,5.63,5.7,5.62,5.7,53203,4.06363944224764,4.11416426657398,4.05642161020101,4.11416426657398,73710.4987430493,0.0,1.0
2023-03-14,5.75,5.86,5.49,5.76,73548,4.15025342680709,4.22964957931992,3.96258979359494,4.15747125885371,101897.632869458,0.0,1.0
2023-03-15,5.67,5.83,5.66,5.66,47544,4.09251077043412,4.20799608318006,4.0852929383875,4.0852929383875,65870.1943920369,0.0,1.0
2023-03-16,5.67,5.7,5.6,5.64,23555,4.13560122775245,4.15748271572997,4.08454442247155,4.11371973977492,32294.4216922441,0.0597,1.0
2023-03-17,5.6,5.67,5.58,5.66,15771,4.08454442247155,4.13560122775245,4.06995676381987,4.1283073984266,21622.3869458027,0.0,1.0
2023-03-20,5.64,5.69,5.62,5.62,24007,4.11371973977492,4.15018888640413,4.09913208112324,4.09913208112324,32914.1236071197,0.0,1.0
2023-03-21,5.74,5.74,5.68,5.68,43161,4.18665803303334,4.18665803303334,4.14289505707829,4.14289505707829,59174.6777609403,0.0,1.0
2023-03-22,5.64,5.71,5.64,5.71,37407,4.11371973977492,4.16477654505582,4.11371973977492,4.16477654505582,51285.8175436967,0.0,1.0
2023-03-23,5.63,5.71,5.61,5.65,52015,4.10642591044908,4.16477654505582,4.0918382517974,4.12101356910076,71313.7059784367,0.0,1.0
2023-03-24,5.66,5.79,5.6368,5.68,12062,4.1283073984266,4.22312717966255,4.11138571439065,4.14289505707829,16537.2665867904,0.0,1.0
2023-03-27,5.695,5.745,5.6,5.6,22406,4.15383580106705,4.19030494769626,4.08454442247155,4.08454442247155,30719.1174882794,0.0,1.0
2023-03-28,5.63,5.69,5.63,5.66,25292,4.10642591044908,4.15018888640413,4.10642591044908,4.1283073984266,34675.8867943213,0.0,1.0
2023-03-29,5.71,5.78,5.6649,5.78,32037,4.16477654505582,4.21583335033671,4.13188137479627,4.21583335033671,43923.4297497102,0.0,1.0
2023-03-30,5.7,5.73,5.59,5.73,20872,4.15748271572997,4.1793642037075,4.07725059314571,4.1793642037075,28615.969839122,0.0,1.0
2023-03-31,5.78,5.8,5.7,5.8,61677,4.21583335033671,4.23042100898839,4.15748271572997,4.23042100898839,84560.5199198701,0.0,1.0
2023-04-03,5.87,5.87,5.77,5.85,39668,4.28147781426929,4.28147781426929,4.20853952101087,4.2668901556176,54385.6981400101,0.0,1.0
2023-04-04,5.86,5.88,5.81,5.86,45617,4.27418398494345,4.28877164359513,4.23771483831424,4.27418398494345,62541.9076346889,0.0,1.0
2023-04-05,5.91,5.91,5.7925,5.85,16940,4.31065313157266,4.31065313157266,4.22495063699401,4.2668901556176,23225.1115884787,0.0,1.0
2023-04-06,5.94,6.06,5.88,6.06,60740,4.33253461955018,4.42006057146029,4.28877164359513,4.42006057146029,83275.8723662453,0.0,1.0
2023-04-10,5.905,5.95,5.9,5.92,30362,4.30700621690974,4.33982844887603,4.30335930224681,4.3179469608985,41626.9680076381,0.0,1.0
2023-04-11,5.85,6.0,5.82,5.95,41952,4.2668901556176,4.37629759550524,4.24500866764008,4.33982844887603,57517.1122408417,0.0,1.0
2023-04-12,5.8,5.87,5.77,5.84,32878,4.23042100898839,4.28147781426929,4.20853952101087,4.25959632629176,45076.4591975208,0.0,1.0
2023-04-13,5.82,5.85,5.74,5.83,41587,4.24500866764008,4.2668901556176,4.18665803303334,4.25230249696592,57016.6892343602,0.0,1.0
2023-04-14,5.85,5.99,5.82,5.82,59774,4.2668901556176,4.36900376617939,4.24500866764008,4.24500866764008,81951.4651764891,0.0,1.0
2023-04-17,5.89,5.91,5.82,5.85,29703,4.29606547292097,4.31065313157266,4.24500866764008,4.2668901556176,40723.4645521005,0.0,1.0
2023-04-18,5.93,5.97,5.88,5.88,25564,4.32524079022434,4.35441610752771,4.28877164359513,4.28877164359513,35048.8047607951,0.0,1.0
2023-04-19,5.87,6.02,5.87,5.9,56586,4.28147781426929,4.39088525415692,4.28147781426929,4.30335930224681,77580.6472459064,0.0,1.0
2023-04-20,5.75,5.84,5.73,5.84,79533,4.23749602343446,4.30382204814909,4.22275690683121,4.30382204814909,107920.986231239,0.0597,1.0
2023-04-21,5.7,5.7458,5.7,5.7,27187,4.20064823192634,4.23440080894778,4.20064823192634,4.20064823192634,36890.9490735756,0.0,1.0
2023-04-24,5.7,5.7322,5.67,5.73,23143,4.20064823192634,4.22437820965757,4.17853955702146,4.22275690683121,31403.5102957208,0.0,1.0
2023-04-25,5.66,5.73,5.65,5.65,14549,4.17116999871983,4.22275690683121,4.16380044041821,4.16380044041821,19742.0244260659,0.0,1.0
2023-04-26,5.65,5.75,5.64,5.69,46015,4.16380044041821,4.23749602343446,4.15643088211658,4.19327867362471,62439.2916327871,0.0,1.0
2023-04-27,5.7,5.7,5.57,5.57,40696,4.20064823192634,4.20064823192634,4.10484397400521,4.10484397400521,55221.7627358014,0.0,1.0
2023-04-28,5.7,5.78,5.66,5.66,21606,4.20064823192634,4.25960469833934,4.17116999871983,4.17116999871983,29317.9036187764,0.0,1.0
2023-05-01,5.79,5.88,5.71,5.77,60879,4.26697425664096,4.33330028135559,4.20801779022796,4.25223514003771,82608.7500882853,0.0,1.0
2023-05-02,5.65,5.77,5.62,5.75,13396,4.16380044041821,4.25223514003771,4.14169176551333,4.23749602343446,18177.4801850009,0.0,1.0
2023-05-03,5.63,5.67,5.6,5.61,21617,4.14906132381496,4.17853955702146,4.12695264891008,4.13432220721171,29332.8298864709,0.0,1.0
2023-05-04,5.55,5.6,5.5,5.6,58012,4.09010485740196,4.12695264891008,4.05325706589383,4.12695264891008,78718.4219537378,0.0,1.0
2023-05-05,5.66,5.685,5.53,5.555,26300,4.17116999871983,4.1895938944739,4.07536574079871,4.09378963655277,35687.3491240314,0.0,1.0
2023-05-08,5.6,5.7,5.58,5.7,33116,4.12695264891008,4.20064823192634,4.11221353230683,4.20064823192634,44936.2073608906,0.0,1.0
2023-05-09,5.6,5.62,5.55,5.55,30871,4.12695264891008,4.14169176551333,4.09010485740196,4.09010485740196,41889.8918177936,0.0,1.0
2023-05-10,5.57,5.62,5.55,5.56,30926,4.10484397400521,4.14169176551333,4.09010485740196,4.09747441570358,41964.5231562659,0.0,1.0
2023-05-11,5.56,5.6,5.55,5.55,14974,4.09747441570358,4.12695264891008,4.09010485740196,4.09010485740196,20318.7211324428,0.0,1.0
2023-05-12,5.52,5.6,5.51,5.55,15552,4.06799618249708,4.12695264891008,4.06062662419546,4.09010485740196,21103.0286531154,0.0,1.0
2023-05-15,5.54,5.59,5.51,5.51,32764,4.08273529910033,4.11958309060846,4.06062662419546,4.06062662419546,44458.5667946678,0.0,1.0
2023-05-16,5.53,5.6,5.51,5.58,25678,4.07536574079871,4.12695264891008,4.06062662419546,4.11221353230683,34843.3365325808,0.0,1.0
2023-05-17,5.52,5.61,5.51,5.52,53785,4.06799618249708,4.13432220721171,4.06062662419546,4.06799618249708,72982.6643587843,0.0,1.0
2023-05-18,5.47,5.5,5.42,5.46,73581,4.07514465404966,4.09749462473,4.03789470291575,4.06769466382288,98766.5725190955,0.0597,1.0
2023-05-19,5.41,5.4999,5.41,5.44,60421,4.03044471268897,4.09742012482774,4.03044471268897,4.05279468336931,81102.1198159344,0.0,1.0
2023-05-22,5.44,5.47,5.29,5.46,34081,4.05279468336931,4.07514465404966,3.94104482996759,4.06769466382288,45746.3687368111,0.0,1.0
2023-05-23,5.4,5.46,5.4,5.4,17098,4.02299472246219,4.06769466382288,4.02299472246219,4.02299472246219,22950.3656777088,0.0,1.0
2023-05-24,5.37,5.4,5.35,5.4,46659,4.00064475178184,4.02299472246219,3.98574477132828,4.02299472246219,62629.6123614585,0.0,1.0
2023-05-25,5.33,5.37,5.3,5.35,21856,3.97084479087471,4.00064475178184,3.94849482019437,3.98574477132828,29336.951237104,0.0,1.0
2023-05-26,5.38,5.39,5.3352,5.35,15483,4.00809474200862,4.0155447322354,3.97471878579264,3.98574477132828,20782.5775990155,0.0,1.0
2023-05-30,5.36,5.44,5.36,5.41,19263,3.99319476155506,4.05279468336931,3.99319476155506,4.03044471268897,25856.4097584341,0.0,1.0
2023-05-31,5.32,5.4336,5.28,5.3,89850,3.96339480064793,4.04802668962417,3.9335948397408,3.94849482019437,120604.185059196,0.0,1.0
2023-06-01,5.41,5.43,5.32,5.32,64586,4.03044471268897,4.04534469314253,3.96339480064793,3.96339480064793,86692.7311767752,0.0,1.0
2023-06-02,5.54,5.54,5.41,5.41,57873,4.12729458563713,4.12729458563713,4.03044471268897,4.03044471268897,77681.9811010671,0.0,1.0
2023-06-05,5.51,5.57,5.5,5.54,38696,4.10494461495679,4.14964455631748,4.09749462473,4.12729458563713,51941.0077356779,0.0,1.0
2023-06-06,5.55,5.58,5.45,5.45,38836,4.13474457586391,4.15709454654426,4.0602446735961,4.0602446735961,52128.9274452861,0.0,1.0
2023-06-07,5.61,5.68,5.58,5.68,45983,4.1794445172246,4.23159444881208,4.15709454654426,4.23159444881208,61722.2286207795,0.0,1.0
2023-06-08,5.64,5.64,5.57,5.59,27675,4.20179448790495,4.20179448790495,4.14964455631748,4.16454453677104,37147.6997386006,0.0,1.0
2023-06-09,5.64,5.6838,5.63,5.65,29227,4.20179448790495,4.23442544509825,4.19434449767817,4.20924447813173,39230.9239479703,0.0,1.0
2023-06-12,5.605,5.6286,5.56,5.62,28740,4.17571952211121,4.19330149904642,4.1421945660907,4.18689450745139,38577.2318152622,0.0,1.0
2023-06-13,5.6,5.65,5.56,5.6,43453,4.17199452699782,4.20924447813173,4.1421945660907,4.17199452699782,58326.2510114331,0.0,1.0
2023-06-14,5.67,5.7027,5.58,5.6,80921,4.2241444585853,4.24850592662687,4.15709454654426,4.17199452699782,108618.93443712,0.0,1.0
2023-06-15,5.56,5.6057,5.5203,5.58,83284,4.18667100774458,4.22108303383342,4.15677697195187,4.20173097539834,110603.159202962,0.0597,1.0
2023-06-16,5.53,5.58,5.48,5.48,45037,4.16408105626395,4.20173097539834,4.12643113712955,4.12643113712955,59810.2214233683,0.0,1.0
2023-06-20,5.54,5.54,5.5,5.5,28418,4.17161104009083,4.17161104009083,4.14149110478331,4.14149110478331,37739.7888937824,0.0,1.0
2023-06-21,5.5,5.53,5.45,5.5,80796,4.14149110478331,4.16408105626395,4.10384118564892,4.14149110478331,107299.035240413,0.0,1.0
2023-06-22,5.46,5.4829,5.43,5.46,35511,4.1113711694758,4.12861483243935,4.08878121799516,4.1113711694758,47159.4638400699,0.0,1.0
2023-06-23,5.435,5.49,5.43,5.46,32025,4.0925462099086,4.13396112095643,4.08878121799516,4.1113711694758,42529.9718250187,0.0,1.0
2023-06-26,5.41,5.45,5.38,5.42,55731,4.0737212503414,4.10384118564892,4.05113129886077,4.08125123416828,74012.1111562879,0.0,1.0
2023-06-27,5.475,5.48,5.38,5.41,48856,4.12266614521611,4.12643113712955,4.05113129886077,4.0737212503414,64881.9454639537,0.0,1.0
2023-06-28,5.47,5.49,5.46,5.48,21655,4.11890115330267,4.13396112095643,4.1113711694758,4.12643113712955,28758.361900727,0.0,1.0
2023-06-29,5.47,5.488,5.42,5.44,49985,4.11890115330267,4.13245512419106,4.08125123416828,4.09631120182204,66381.2846736476,0.0,1.0
2023-06-30,5.55,5.57,5.47,5.47,55402,4.1791410239177,4.19420099157146,4.11890115330267,4.11890115330267,73575.1912271566,0.0,1.0
2023-07-03,5.6,5.61,5.5,5.55,56243,4.2167909430521,4.22432092687898,4.14149110478331,4.1791410239177,74692.0594958479,0.0,1.0
2023-07-05,5.62,5.635,5.5602,5.57,61217,4.23185091070586,4.24314588644617,4.18682160742112,4.19420099157146,81297.6513727454,0.0,1.0
2023-07-06,5.56,5.57,5.51,5.56,27667,4.18667100774458,4.19420099157146,4.14902108861019,4.18667100774458,36742.4427941544,0.0,1.0
2023-07-07,5.57,5.61,5.55,5.55,33228,4.19420099157146,4.22432092687898,4.1791410239177,4.1791410239177,44127.5848181647,0.0,1.0
2023-07-10,5.5567,5.57,5.53,5.54,32867,4.18418611308171,4.19420099157146,4.16408105626395,4.17161104009083,43648.1681178108,0.0,1.0
2023-07-11,5.57,5.6,5.52,5.57,36362,4.19420099157146,4.2167909430521,4.15655107243707,4.19420099157146,48289.6123497684,0.0,1.0
2023-07-12,5.63,5.65,5.59,5.59,50618,4.23938089453273,4.25444086218649,4.20926095922522,4.20926095922522,67221.9239293927,0.0,1.0
2023-07-13,5.685,5.7,5.67,5.69,49536,4.28079580558057,4.29209078132089,4.26950082984025,4.28456079749401,65785.0018524318,0.0,1.0
2023-07-14,5.655,5.68,5.63,5.677,48585,4.25820585409993,4.27703081366713,4.23938089453273,4.27477181851906,64522.0509326631,0.0,1.0
2023-07-17,5.64,5.65,5.59,5.63,45451,4.24691087835961,4.25444086218649,4.20926095922522,4.23938089453273,60360.0234010595,0.0,1.0
2023-07-18,5.71,5.71,5.625,5.625,43808,4.29962076514776,4.29962076514776,4.23561590261929,4.23561590261929,58178.0798036042,0.0,1.0
2023-07-19,5.75,5.75,5.71,5.73,50113,4.32974070045528,4.32974070045528,4.29962076514776,4.31468073280152,66551.2717585375,0.0,1.0
2023-07-20,5.67,5.75,5.65,5.75,91717,4.31445483328671,4.37532897555531,4.29923629771957,4.37532897555531,120533.279427993,0.0597,1.0
2023-07-21,5.7,5.73,5.692,5.7,25220,4.33728263663744,4.36011043998816,4.33119522241058,4.33728263663744,33143.7934862018,0.0,1.0
2023-07-24,5.7001,5.72,5.69,5.7,35497,4.33735872931527,4.35250117220459,4.32967336885386,4.33728263663744,46649.6922037948,0.0,1.0
2023-07-25,5.68,5.74,5.66,5.74,49163,4.32206410107029,4.36771970777174,4.30684556550314,4.36771970777174,64609.3703077771,0.0,1.0
2023-07-26,5.679,5.69,5.65,5.67,37602,4.32130317429193,4.32967336885386,4.29923629771957,4.31445483328671,49416.0556172942,0.0,1.0
2023-07-27,5.63,5.72,5.61,5.71,36642,4.28401776215242,4.35250117220459,4.26879922658527,4.34489190442101,48154.4361983111,0.0,1.0
2023-07-28,5.675,5.69,5.65,5.65,12234,4.3182594671785,4.32967336885386,4.29923629771957,4.29923629771957,16077.7624706658,0.0,1.0
2023-07-31,5.729,5.75,5.7028,5.72,34491,4.3593495132098,4.37532897555531,4.33941323161684,4.35250117220459,45327.6201876521,0.0,1.0
2023-08-01,5.69,5.7239,5.57,5.57,69329,4.32967336885386,4.35546878664018,4.23836215545097,4.23836215545097,91111.2632277909,0.0,1.0
2023-08-02,5.62,5.69,5.61,5.69,27775,4.27640849436884,4.32967336885386,4.26879922658527,4.32967336885386,36501.5410023495,0.0,1.0
2023-08-03,5.57,5.61,5.5697,5.6,34216,4.23836215545097,4.26879922658527,4.23813387741746,4.26118995880169,44966.2187915892,0.0,1.0
2023-08-04,5.55,5.65,5.55,5.65,40300,4.22314361988382,4.29923629771957,4.22314361988382,4.29923629771957,52961.7318593946,0.0,1.0
2023-08-07,5.6,5.61,5.55,5.56,27351,4.26118995880169,4.26879922658527,4.22314361988382,4.2307528876674,35944.3257589653,0.0,1.0
2023-08-08,5.625,5.625,5.5564,5.6,44779,4.28021312826063,4.28021312826063,4.22801355126531,4.26118995880169,58847.9749610876,0.0,1.0
2023-08-09,5.62,5.63,5.6,5.6,18449,4.27640849436884,4.28401776215242,4.26118995880169,4.26118995880169,24245.4340216866,0.0,1.0
2023-08-10,5.61,5.74,5.6053,5.74,50563,4.26879922658527,4.36771970777174,4.26522287072699,4.36771970777174,66449.2319604607,0.0,1.0
2023-08-11,5.57,5.6,5.57,5.6,7180,4.23836215545097,4.26118995880169,4.23836215545097,4.26118995880169,9435.86190447775,0.0,1.0
2023-08-14,5.57,5.59,5.55,5.55,33659,4.23836215545097,4.25358069101812,4.22314361988382,4.22314361988382,44234.2166912001,0.0,1.0
2023-08-15,5.52,5.5782,5.52,5.55,69733,4.2003158165331,4.2446017550335,4.2003158165331,4.22314361988382,91642.1947332795,0.0,1.0
2023-08-16,5.49,5.549,5.47,5.52,22332,4.17748801318237,4.22238269310546,4.16226947761523,4.2003158165331,29348.4217340943,0.0,1.0
2023-08-17,5.36,5.45,5.27,5.32,39247,4.12399486066385,4.19324104302574,4.05474867830195,4.09321877961412,51009.7434908387,0.0597,1.0
2023-08-18,5.36,5.4036,5.33,5.33,29757,4.12399486066385,4.15754078900805,4.10091279987655,4.10091279987655,38675.4895165716,0.0,1.0
2023-08-21,5.36,5.4,5.3201,5.35,21783,4.12399486066385,4.15477094171358,4.09329571981674,4.11630084040141,28311.5968726511,0.0,1.0
2023-08-22,5.33,5.39,5.32,5.39,35153,4.10091279987655,4.14707692145114,4.09321877961412,4.14707692145114,45688.7281303909,0.0,1.0
2023-08-23,5.38,5.4,5.3316,5.36,49057,4.13938290118871,4.15477094171358,4.10214384311854,4.12399486066385,63759.9048699283,0.0,1.0
2023-08-24,5.31,5.44,5.31,5.44,39806,4.08552475935168,4.18554702276331,4.08552475935168,4.18554702276331,51736.2817386381,0.0,1.0
2023-08-25,5.32,5.3588,5.292,5.35,62471,4.09321877961412,4.12307157823235,4.07167552287931,4.11630084040141,81194.2233958311,0.0,1.0
2023-08-28,5.36,5.3699,5.32,5.36,35990,4.12399486066385,4.13161194072365,4.09321877961412,4.12399486066385,46776.5859361297,0.0,1.0
2023-08-29,5.43,5.43,5.38,5.38,38477,4.17785300250087,4.17785300250087,4.13938290118871,4.13938290118871,50008.9662979846,0.0,1.0
2023-08-30,5.43,5.47,5.41,5.45,105050,4.17785300250087,4.2086290835506,4.16246496197601,4.19324104302574,136534.602739384,0.0,1.0
2023-08-31,5.41,5.55,5.39,5.55,100561,4.16246496197601,4.27018124565006,4.14707692145114,4.27018124565006,130700.201676109,0.0,1.0
2023-09-01,5.42,5.56,5.39,5.56,67798,4.17015898223844,4.2778752659125,4.14707692145114,4.2778752659125,88117.7819754857,0.0,1.0
2023-09-05,5.4,5.4202,5.37,5.41,33020,4.15477094171358,4.17031286264369,4.13168888092628,4.16246496197601,42916.445335121,0.0,1.0
2023-09-06,5.32,5.37,5.32,5.37,35667,4.09321877961412,4.13168888092628,4.09321877961412,4.13168888092628,46356.779399387,0.0,1.0
2023-09-07,5.32,5.3485,5.31,5.31,13931,4.09321877961412,4.11514673736205,4.08552475935168,4.08552475935168,18106.2689268192,0.0,1.0
2023-09-08,5.29,5.35,5.29,5.32,52098,4.07013671882682,4.11630084040141,4.07013671882682,4.09321877961412,67712.324926382,0.0,1.0
2023-09-11,5.29,5.3271,5.28,5.32,20143,4.07013671882682,4.09868153400044,4.06244269856439,4.09321877961412,26180.0714229359,0.0,1.0
2023-09-12,5.26,5.31,5.25,5.27,84723,4.04705465803952,4.08552475935168,4.03936063777709,4.05474867830195,110115.384558675,0.0,1.0
2023-09-13,5.22,5.3,5.16,5.2999,103469,4.01627857698979,4.07783073908925,3.9701144554152,4.07775379888663,134479.760217433,0.0,1.0
2023-09-14,5.3,5.33,5.23,5.23,107108,4.07783073908925,4.10091279987655,4.02397259725222,4.02397259725222,139209.407236649,0.0,1.0
2023-09-15,5.3,5.34,5.26,5.3,65921,4.07783073908925,4.10860682013898,4.04705465803952,4.07783073908925,85678.2251040737,0.0,1.0
2023-09-18,5.24,5.3,5.24,5.28,49369,4.03166661751466,4.07783073908925,4.03166661751466,4.06244269856439,64165.4145896301,0.0,1.0
2023-09-19,5.255,5.265,5.22,5.23,49576,4.0432076479083,4.05090166817074,4.01627857698979,4.02397259725222,64434.4546921248,0.0,1.0
2023-09-20,5.22,5.29,5.2199,5.28,35329,4.01627857698979,4.07013671882682,4.01620163678717,4.06244269856439,45917.4772030433,0.0,1.0
2023-09-21,5.08,5.15,5.08,5.15,89312,3.95449559428246,4.00898667530604,3.95449559428246,4.00898667530604,114731.436458289,0.0597,1.0
2023-09-22,5.03,5.12,5.0,5.12,158998,3.91557339355133,3.98563335486736,3.89222007311266,3.98563335486736,204251.040554405,0.0,1.0
2023-09-25,5.02,5.17,5.01,5.01,75891,3.90778895340511,4.02455555559849,3.90000451325888,3.90000451325888,97490.6333332136,0.0,1.0
2023-09-26,4.96,5.0286,4.95,5.02,117035,3.86108231252775,3.91448357193086,3.85329787238153,3.90778895340511,150344.787552578,0.0,1.0
2023-09-27,4.94,4.98,4.91,4.98,37569,3.8455134322353,3.8766511928202,3.82216011179663,3.8766511928202,48261.6595340094,0.0,1.0
2023-09-28,4.95,4.97,4.89,4.89,30144,3.85329787238153,3.86886675267398,3.80659123150418,3.80659123150418,38723.40134135,0.0,1.0
2023-09-29,4.97,5.02,4.95,5.01,74728,3.86886675267398,3.90778895340511,3.85329787238153,3.90000451325888,95996.6273698382,0.0,1.0
2023-10-02,4.92,4.96,4.91,4.94,167151,3.82994455194285,3.86108231252775,3.82216011179663,3.8455134322353,214724.497664809,0.0,1.0
2023-10-03,4.87,4.92,4.865,4.92,74569,3.79102235121173,3.82994455194285,3.78713013113861,3.82994455194285,95792.3737600559,0.0,1.0
2023-10-04,4.88,4.9,4.84,4.87,40183,3.79880679135795,3.8143756716504,3.76766903077305,3.79102235121173,51619.6402633847,0.0,1.0
2023-10-05,4.87,4.8774,4.84,4.87,24259,3.79102235121173,3.79678283691993,3.76766903077305,3.79102235121173,31163.4485516126,0.0,1.0
2023-10-06,4.8917,4.9,4.8,4.84,57169,3.80791458632904,3.8143756716504,3.73653127018815,3.76766903077305,73440.091934834,0.0,1.0
2023-10-09,4.94,4.94,4.89,4.9,33117,3.8455134322353,3.8455134322353,3.80659123150418,3.8143756716504,42542.5584601078,0.0,1.0
2023-10-10,4.97,5.02,4.94,4.94,36573,3.86886675267398,3.90778895340511,3.8455134322353,3.8455134322353,46982.1840916001,0.0,1.0
2023-10-11,5.005,5.01,4.99,5.01,14305,3.89611229318577,3.90000451325888,3.88443563296643,3.90000451325888,18376.401810908,0.0,1.0
2023-10-12,4.94,4.99,4.92,4.98,88098,3.8455134322353,3.88443563296643,3.82994455194285,3.8766511928202,113171.915186115,0.0,1.0
2023-10-13,4.915,4.99,4.91,4.99,115383,3.82605233186974,3.88443563296643,3.82216011179663,3.88443563296643,148222.605393079,0.0,1.0
2023-10-16,4.99,5.01,4.95,4.97,19946,3.88443563296643,3.90000451325888,3.85329787238153,3.86886675267398,25622.9088095331,0.0,1.0
2023-10-17,4.98,5.005,4.94,4.96,23326,3.8766511928202,3.89611229318577,3.8455134322353,3.86108231252775,29964.9037847774,0.0,1.0
2023-10-18,4.94,5.0093,4.93,4.97,48390,3.8455134322353,3.89945960244864,3.83772899208908,3.86886675267398,62162.4665242811,0.0,1.0
2023-10-19,4.85,4.94,4.85,4.88,38443,3.82192657859224,3.89284892747333,3.82192657859224,3.84556736155261,48783.9172642286,0.0597,1.0
2023-10-20,4.84,4.88,4.82,4.88,28808,3.81404631760545,3.84556736155261,3.79828579563188,3.84556736155261,36557.1648557058,0.0,1.0
2023-10-23,4.8,4.924,4.78,4.8,58916,3.7825252736583,3.88024050989447,3.76676475168472,3.7825252736583,74764.0212662719,0.0,1.0
2023-10-24,4.8,4.84,4.77,4.8,38652,3.7825252736583,3.81404631760545,3.75888449069794,3.7825252736583,49049.13690651,0.0,1.0
2023-10-25,4.78,4.83,4.77,4.83,30989,3.76676475168472,3.80616605661866,3.75888449069794,3.80616605661866,39324.83968736,0.0,1.0
2023-10-26,4.83,4.83,4.75,4.75,178195,3.80616605661866,3.80616605661866,3.74312396872436,3.74312396872436,226128.297398726,0.0,1.0
2023-10-27,4.81,4.84,4.77,4.84,89691,3.79040553464509,3.81404631760545,3.75888449069794,3.81404631760545,113817.296343832,0.0,1.0
2023-10-30,4.86,4.86,4.782,4.85,37837,3.82980683957903,3.82980683957903,3.76834080388208,3.82192657859224,48014.9072009629,0.0,1.0
2023-10-31,4.9,4.9,4.7,4.89,29617,3.86132788352618,3.86132788352618,3.70372266379042,3.85344762253939,37583.7806002304,0.0,1.0
2023-11-01,4.95,5.0,4.87,4.88,80233,3.90072918846012,3.94013049339406,3.83768710056582,3.84556736155261,101815.155785471,0.0,1.0
2023-11-02,5.075,5.109,4.97,4.97,48957,3.99923245079497,4.02602533815005,3.9164897104337,3.9164897104337,62126.1149625378,0.0,1.0
2023-11-03,5.14,5.19,5.08,5.08,24990,4.0504541472091,4.08985545214304,4.00317258128837,4.00317258128837,31712.1476584312,0.0,1.0
2023-11-06,5.07,5.13,5.0092,5.08,22267,3.99529232030158,4.04257388622231,3.94738033350191,4.00317258128837,28256.6783477506,0.0,1.0
2023-11-07,5.065,5.1,5.0191,5.07,32849,3.99135218980819,4.01893310326194,3.95518179187883,3.99529232030158,41685.167604314,0.0,1.0
2023-11-08,5.045,5.13,5.0,5.09,10127,3.97559166783461,4.04257388622231,3.94013049339406,4.01105284227516,12851.0972123623,0.0,1.0
2023-11-09,4.96,5.0886,4.96,5.08,29483,3.90860944944691,4.00994960573701,3.90860944944691,4.00317258128837,37413.7354707294,0.0,1.0
2023-11-10,5.0294,5.0294,4.96,4.971,18046,3.96329846069522,3.96329846069522,3.90860944944691,3.91727773653238,22900.2567684694,0.0,1.0
2023-11-13,5.08,5.11,5.02,5.02,96039,4.00317258128837,4.02681336424873,3.95589101536764,3.95589101536764,121872.867105565,0.0,1.0
2023-11-14,5.17,5.24,5.11,5.11,50771,4.07409493016946,4.12925675707698,4.02681336424873,4.02681336424873,64428.0691783198,0.0,1.0
2023-11-15,5.13,5.18,5.12,5.18,52694,4.04257388622231,4.08197519115625,4.03469362523552,4.08197519115625,66868.3436860094,0.0,1.0
2023-11-16,5.025,5.08,4.97,5.05,60867,4.00687630395216,4.05073266150785,3.96301994639646,4.02681101193202,76332.9466143789,0.0597,1.0
2023-11-17,5.03,5.06,4.99,4.99,55846,4.01086324554813,4.03478489512396,3.97896771278035,3.97896771278035,70036.1400533393,0.0,1.0
2023-11-20,5.0,5.03,4.99,5.02,61896,3.9869415959723,4.01086324554813,3.97896771278035,4.00288936235619,77623.4094606863,0.0,1.0
2023-11-21,5.01,5.03,4.99,5.0,26184,3.99491547916424,4.01086324554813,3.97896771278035,3.9869415959723,32837.2003573512,0.0,1.0
2023-11-22,5.06,5.08,5.0,5.0,23058,4.03478489512396,4.05073266150785,3.9869415959723,3.9869415959723,28916.9021478691,0.0,1.0
2023-11-24,5.05,5.085,5.04,5.04,13738,4.02681101193202,4.05471960310383,4.01883712874008,4.01883712874008,17228.7449782039,0.0,1.0
2023-11-27,5.0105,5.04,4.99,5.04,79844,3.99531417332384,4.01883712874008,3.97896771278035,4.01883712874008,100131.89067111,0.0,1.0
2023-11-28,5.005,5.04,4.99,4.99,40215,3.99092853756827,4.01883712874008,3.97896771278035,3.97896771278035,50433.3949118118,0.0,1.0
2023-11-29,5.02,5.0479,5.0,5.01,82018,4.00288936235619,4.02513649646171,3.9869415959723,3.99491547916424,102858.291281287,0.0,1.0
2023-11-30,5.03,5.0692,4.9995,5.03,46519,4.01086324554813,4.04212086766055,3.9865429018127,4.01086324554813,58339.2042248557,0.0,1.0
2023-12-01,5.13,5.13,5.04,5.04,44274,4.09060207746758,4.09060207746758,4.01883712874008,4.01883712874008,55523.7629323773,0.0,1.0
2023-12-04,5.07,5.099,5.06,5.08,29309,4.04275877831591,4.06588303957255,4.03478489512396,4.05073266150785,36756.2444727164,0.0,1.0
2023-12-05,5.025,5.06,5.02,5.06,29621,4.00687630395216,4.03478489512396,4.00288936235619,4.03478489512396,37147.5218371945,0.0,1.0
2023-12-06,5.045,5.0692,5.02,5.03,27804,4.02282407033605,4.04212086766055,4.00288936235619,4.01086324554813,34868.8328267565,0.0,1.0
2023-12-07,5.05,5.08,5.04,5.06,30775,4.02681101193202,4.05073266150785,4.01883712874008,4.03478489512396,38594.7464481166,0.0,1.0
2023-12-08,5.07,5.09,5.04,5.06,15790,4.04275877831591,4.0587065446998,4.01883712874008,4.03478489512396,19802.1461061173,0.0,1.0
2023-12-11,5.1,5.11,5.06,5.09,32745,4.06668042789174,4.07465431108369,4.03478489512396,4.0587065446998,41065.3118584428,0.0,1.0
2023-12-12,5.1,5.1,5.08,5.09,39133,4.06668042789174,4.06668042789174,4.05073266150785,4.0587065446998,49076.4650773078,0.0,1.0
2023-12-13,5.189,5.1997,5.1,5.1,83482,4.13764798830005,4.14618004331543,4.06668042789174,4.06668042789174,104694.285068454,0.0,1.0
2023-12-14,5.2,5.23,5.18,5.18,69954,4.14641925981119,4.17034090938702,4.1304714934273,4.1304714934273,87728.8998548024,0.0,1.0
2023-12-15,5.18,5.2196,5.17,5.18,23039,4.1304714934273,4.1620480708674,4.12249761023535,4.1304714934273,28893.0743596477,0.0,1.0
2023-12-18,5.175,5.21,5.17,5.18,101787,4.12648455183133,4.15439314300313,4.12249761023535,4.1304714934273,127650.477878617,0.0,1.0
2023-12-19,5.185,5.2128,5.16,5.18,30821,4.13445843502327,4.15662583029688,4.11452372704341,4.1304714934273,38652.4347774948,0.0,1.0
2023-12-20,5.175,5.205,5.16,5.17,90247,4.12648455183133,4.15040620140716,4.11452372704341,4.12249761023535,113178.231769396,0.0,1.0
2023-12-21,5.12,5.15,5.105,5.12,67712,4.13023227693154,4.15443285667919,4.11813198705772,4.13023227693154,83938.4849942536,0.0597,1.0
2023-12-22,5.12,5.18,5.1188,5.12,62985,4.13023227693154,4.17863343642683,4.12926425374164,4.13023227693154,78078.7080187125,0.0,1.0
2023-12-26,5.149,5.15,5.12,5.12,50738,4.1536261706876,4.15443285667919,4.13023227693154,4.13023227693154,62896.8403183843,0.0,1.0
2023-12-27,5.15,5.16,5.13,5.13,95537,4.15443285667919,4.16249971659507,4.13829913684742,4.13829913684742,118431.46031569,0.0,1.0
2023-12-28,5.16,5.165,5.01,5.15,116505,4.16249971659507,4.16653314655301,4.04149681785684,4.15443285667919,144424.226049378,0.0,1.0
2023-12-29,5.148,5.16,5.14,5.16,74494,4.15281948469601,4.16249971659507,4.14636599676331,4.16249971659507,92345.7216026986,0.0,1.0
2024-01-02,5.15,5.17,5.13,5.15,57477,4.15443285667919,4.17056657651095,4.13829913684742,4.15443285667919,71250.7724186955,0.0,1.0
2024-01-03,5.14,5.1565,5.12,5.12,33410,4.14636599676331,4.15967631562451,4.13023227693154,4.13023227693154,41416.3631802045,0.0,1.0
2024-01-04,5.18,5.18,5.13,5.13,30792,4.17863343642683,4.17863343642683,4.13829913684742,4.13829913684742,38170.9863826657,0.0,1.0
2024-01-05,5.18,5.2,5.16,5.16,30265,4.17863343642683,4.1947671562586,4.16249971659507,4.16249971659507,37517.6962480961,0.0,1.0
2024-01-08,5.23,5.23,5.17,5.17,40135,4.21896773600624,4.21896773600624,4.17056657651095,4.17056657651095,49752.9403243793,0.0,1.0
2024-01-09,5.21,5.22,5.19,5.22,53698,4.20283401617448,4.21090087609036,4.18670029634272,4.21090087609036,66566.1739015452,0.0,1.0
2024-01-10,5.215,5.23,5.18,5.19,43749,4.20686744613242,4.21896773600624,4.17863343642683,4.18670029634272,54232.9982870629,0.0,1.0
2024-01-11,5.205,5.22,5.18,5.21,40085,4.19880058621654,4.21090087609036,4.17863343642683,4.20283401617448,49690.9583381772,0.0,1.0
2024-01-12,5.23,5.24,5.21,5.22,41645,4.21896773600624,4.22703459592212,4.20283401617448,4.21090087609036,51624.796307681,0.0,1.0
2024-01-16,5.21,5.24,5.21,5.24,27724,4.20283401617448,4.22703459592212,4.20283401617448,4.22703459592212,34367.7717093083,0.0,1.0
2024-01-17,5.16,5.2045,5.16,5.2,79022,4.16249971659507,4.19839724322074,4.16249971659507,4.1947671562586,97958.8102731555,0.0,1.0
2024-01-18,5.15,5.15,5.113,5.12,62924,4.19686453983673,4.19686453983673,4.16671230916217,4.17241678523574,77214.4530575216,0.0526,1.0
2024-01-19,5.26,5.3,5.145,5.16,195997,4.28650630670703,4.31910331284168,4.19278991406989,4.20501379137039,240509.204054336,0.0,1.0
2024-01-22,5.23,5.27,5.23,5.26,55167,4.26205855210604,4.29465555824069,4.26205855210604,4.28650630670703,67695.7874868777,0.0,1.0
2024-01-23,5.2,5.23,5.2,5.22,34315,4.23761079750504,4.26205855210604,4.23761079750504,4.25390930057237,42108.1615388223,0.0,1.0
2024-01-24,5.2,5.23,5.2,5.21,23102,4.23761079750504,4.26205855210604,4.23761079750504,4.24576004903871,28348.6157036245,0.0,1.0
2024-01-25,5.29,5.29,5.21,5.21,43595,4.31095406130802,4.31095406130802,4.24576004903871,4.24576004903871,53495.7103973468,0.0,1.0
2024-01-26,5.31,5.32,5.29,5.29,34546,4.32725256437534,4.33540181590901,4.31095406130802,4.31095406130802,42391.6231537274,0.0,1.0
2024-01-29,5.37,5.38,5.28,5.28,71777,4.37614807357732,4.38429732511099,4.30280480977435,4.30280480977435,88078.0274157672,0.0,1.0
2024-01-30,5.39,5.39,5.37,5.39,52555,4.39244657664465,4.39244657664465,4.37614807357732,4.39244657664465,64490.5851573017,0.0,1.0
2024-01-31,5.341,5.42,5.34,5.37,58049,4.3525152441297,4.41689433124564,4.35170031897633,4.37614807357732,71232.3085871221,0.0,1.0
2024-02-01,5.44,5.44,5.38,5.38,62000,4.43319283431297,4.43319283431297,4.38429732511099,4.38429732511099,76080.6065979013,0.0,1.0
2024-02-02,5.42,5.44,5.383,5.4,72124,4.41689433124564,4.43319283431297,4.38674210057109,4.40059582817832,88503.8333914038,0.0,1.0
2024-02-05,5.39,5.415,5.39,5.4,52824,4.39244657664465,4.41281970547881,4.39244657664465,4.40059582817832,64820.6768214119,0.0,1.0
2024-02-06,5.43,5.4433,5.37,5.37,23613,4.42504358277931,4.43588208731908,4.37614807357732,4.37614807357732,28975.6671547781,0.0,1.0
2024-02-07,5.515,5.53,5.4402,5.45,121578,4.49431222081545,4.50653609811594,4.43335581934364,4.44134208584663,149189.161112252,0.0,1.0
2024-02-08,5.53,5.53,5.51,5.51,25928,4.50653609811594,4.50653609811594,4.49023759504861,4.49023759504861,31816.4188366191,0.0,1.0
2024-02-09,5.515,5.54,5.5,5.54,44119,4.49431222081545,4.5146853496496,4.48208834351495,4.5146853496496,54138.7142337549,0.0,1.0
2024-02-12,5.525,5.535,5.5,5.5,45360,4.50246147234911,4.51061072388277,4.48208834351495,4.48208834351495,55661.553472271,0.0,1.0
2024-02-13,5.43,5.5044,5.42,5.5,55682,4.42504358277931,4.48567401418976,4.41689433124564,4.48208834351495,68327.7473642635,0.0,1.0
2024-02-14,5.54,5.54,5.49,5.49,49506,4.5146853496496,4.5146853496496,4.47393909198129,4.47393909198129,60749.1372618662,0.0,1.0
2024-02-15,5.482,5.5,5.4606,5.48,32956,4.51028475382143,4.52509415286717,4.49267802384482,4.50863926503857,40056.1831150302,0.0526,1.0
2024-02-16,5.45,5.498,5.45,5.47,67171,4.48395693329565,4.52344866408431,4.48395693329565,4.50041182112426,81642.610632956,0.0,1.0
2024-02-20,5.402,5.46,5.3591,5.44,65285,4.444465202507,4.49218437720996,4.40916946811463,4.47572948938135,79350.2826394206,0.0,1.0
2024-02-21,5.41,5.415,5.38,5.38,32428,4.45104715763844,4.45516087959559,4.42636482589553,4.42636482589553,39414.4285123862,0.0,1.0
2024-02-22,5.48,5.48,5.43,5.45,22696,4.50863926503857,4.50863926503857,4.46750204546705,4.48395693329565,27585.7243591068,0.0,1.0
2024-02-23,5.5,5.53,5.49,5.49,27065,4.52509415286717,4.54977648461009,4.51686670895287,4.51686670895287,32896.0006071214,0.0,1.0
2024-02-26,5.48,5.52,5.48,5.5,28961,4.50863926503857,4.54154904069578,4.50863926503857,4.52509415286717,35200.4830438885,0.0,1.0
2024-02-27,5.505,5.51,5.495,5.5,10304,4.52920787482433,4.53332159678148,4.52098043091002,4.52509415286717,12523.9383061437,0.0,1.0
2024-02-28,5.49,5.5,5.48,5.5,49382,4.51686670895287,4.52509415286717,4.50863926503857,4.52509415286717,60021.0715677395,0.0,1.0
2024-02-29,5.5189,5.545,5.495,5.53,42066,4.54064402186521,4.56211765048154,4.52098043091002,4.54977648461009,51128.8808992857,0.0,1.0
2024-03-01,5.55,5.55,5.5,5.5,32014,4.56623137243869,4.56623137243869,4.52509415286717,4.52509415286717,38911.2345625858,0.0,1.0
2024-03-04,5.545,5.56,5.53,5.55,41097,4.56211765048154,4.574458816353,4.54977648461009,4.56623137243869,49951.1153501152,0.0,1.0
2024-03-05,5.5333,5.55,5.53,5.53,23010,4.55249154110181,4.56623137243869,4.54977648461009,4.54977648461009,27967.3738765883,0.0,1.0
2024-03-06,5.55,5.56,5.53,5.56,32819,4.56623137243869,4.574458816353,4.54977648461009,4.574458816353,39889.6672427533,0.0,1.0
2024-03-07,5.56,5.588,5.54,5.55,80849,4.574458816353,4.59749565931305,4.55800392852439,4.56623137243869,98267.4580855406,0.0,1.0
2024-03-08,5.555,5.6,5.53,5.53,168056,4.57034509439585,4.60736859201021,4.54977648461009,4.54977648461009,204262.711177919,0.0,1.0
2024-03-11,5.55,5.57,5.53,5.54,41855,4.56623137243869,4.5826862602673,4.54977648461009,4.55800392852439,50872.4221470928,0.0,1.0
2024-03-12,5.57,5.575,5.54,5.54,17392,4.5826862602673,4.58679998222445,4.55800392852439,4.55800392852439,21139.0076689102,0.0,1.0
2024-03-13,5.605,5.61,5.58,5.58,68697,4.61148231396737,4.61559603592452,4.59091370418161,4.59091370418161,83497.3786701428,0.0,1.0
2024-03-14,5.502,5.56,5.502,5.56,24112,4.57001599663927,4.61819137428469,4.57001599663927,4.61819137428469,29029.2690654824,0.0526,1.0
2024-03-15,5.51,5.5172,5.49,5.49,8618,4.5766608763145,4.58264126802221,4.56004867712643,4.56004867712643,10375.507664496,0.0,1.0
2024-03-18,5.44,5.52,5.4,5.52,169520,4.51851817915624,4.58496697590854,4.48529378078009,4.58496697590854,204090.979262632,0.0,1.0
2024-03-19,5.465,5.489,5.44753,5.4566,43108,4.53928342814134,4.55921806716703,4.52477267215055,4.53230630448234,51899.2091437795,0.0,1.0
2024-03-20,5.52,5.58,5.46,5.46,46878,4.58496697590854,4.63480357347276,4.53513037834432,4.53513037834432,56438.0422715528,0.0,1.0
2024-03-21,5.595,5.608,5.54,5.56,99243,4.64726272286382,4.65806065233607,4.60157917509661,4.61819137428469,119482.073235968,0.0,1.0
2024-03-22,5.59,5.5991,5.56,5.56,30003,4.6431096730668,4.65066822369737,4.61819137428469,4.61819137428469,36121.6473030718,0.0,1.0
2024-03-25,5.56,5.59,5.56,5.57,29602,4.61819137428469,4.6431096730668,4.61819137428469,4.62649747387873,35638.8695618948,0.0,1.0
2024-03-26,5.54,5.59,5.51,5.51,64047,4.60157917509661,4.6431096730668,4.5766608763145,4.5766608763145,77108.3939879293,0.0,1.0
2024-03-27,5.59,5.6,5.57,5.57,38297,4.6431096730668,4.65141577266084,4.62649747387873,4.62649747387873,46107.080184173,0.0,1.0
2024-03-28,5.59,5.59,5.5787,5.59,40155,4.6431096730668,4.6431096730668,4.63372378052554,4.6431096730668,48343.99051611,0.0,1.0
2024-04-01,5.56,5.61,5.56,5.6,59336,4.61819137428469,4.65972187225488,4.61819137428469,4.65141577266084,71436.6584799876,0.0,1.0
2024-04-02,5.555,5.56,5.48,5.52,47106,4.61403832448767,4.61819137428469,4.55174257753239,4.58496697590854,56712.5393413492,0.0,1.0
2024-04-03,5.58,5.6,5.52,5.52,35807,4.63480357347276,4.65141577266084,4.58496697590854,4.58496697590854,43109.2832377127,0.0,1.0
2024-04-04,5.53,5.5897,5.53,5.58,165414,4.59327307550258,4.64286049007898,4.59327307550258,4.63480357347276,199147.624137263,0.0,1.0
2024-04-05,5.56,5.58,5.53,5.54,31904,4.61819137428469,4.63480357347276,4.59327307550258,4.60157917509661,38410.3268192248,0.0,1.0
2024-04-08,5.59,5.59,5.56,5.56,26623,4.6431096730668,4.6431096730668,4.61819137428469,4.61819137428469,32052.3486367924,0.0,1.0
2024-04-09,5.56,5.585,5.56,5.56,34212,4.61819137428469,4.63895662326978,4.61819137428469,4.61819137428469,41189.0076836547,0.0,1.0
2024-04-10,5.54,5.57,5.5,5.55,71165,4.60157917509661,4.62649747387873,4.56835477672047,4.60988527469065,85677.9998774492,0.0,1.0
2024-04-11,5.57,5.57,5.535,5.5592,34058,4.62649747387873,4.62649747387873,4.5974261252996,4.61752688631717,41003.6017680905,0.0,1.0
2024-04-12,5.495,5.5692,5.49,5.53,31651,4.56420172692345,4.6258329859112,4.56004867712643,4.59327307550258,38105.7313865122,0.0,1.0
2024-04-15,5.46,5.56,5.45,5.54,125832,4.53513037834432,4.61819137428469,4.52682427875028,4.60157917509661,151493.488099194,0.0,1.0
2024-04-16,5.489,5.49,5.445,5.45,53702,4.55921806716703,4.56004867712643,4.52267122895326,4.52682427875028,64653.6914131774,0.0,1.0
2024-04-17,5.48,5.53,5.45,5.47,88374,4.55174257753239,4.59327307550258,4.52682427875028,4.54343647793835,106396.508974492,0.0,1.0
2024-04-18,5.37,5.44,5.37,5.44,37527,4.50406556586262,4.56277777994276,4.50406556586262,4.56277777994276,44741.7976166617,0.0526,1.0
2024-04-19,5.36,5.4025,5.34,5.37,56614,4.49567810670831,4.53132480811411,4.4789031883997,4.50406556586262,67498.3912987898,0.0,1.0
2024-04-22,5.35,5.37,5.33,5.37,43996,4.487290647554,4.50406556586262,4.47051572924539,4.50406556586262,52454.5028364284,0.0,1.0
2024-04-23,5.36,5.39,5.34,5.34,71993,4.49567810670831,4.52084048417123,4.4789031883997,4.4789031883997,85834.099070438,0.0,1.0
2024-04-24,5.365,5.375,5.35,5.365,39482,4.49987183628546,4.50825929543977,4.487290647554,4.49987183628546,47072.6584459466,0.0,1.0
2024-04-25,5.365,5.365,5.32,5.32,38803,4.49987183628546,4.49987183628546,4.46212827009109,4.46212827009109,46263.1165006349,0.0,1.0
2024-04-26,5.375,5.4,5.37,5.37,88385,4.50825929543977,4.52922794332554,4.50406556586262,4.50406556586262,105377.562351071,0.0,1.0
2024-04-29,5.4,5.42,5.38,5.39,152216,4.52922794332554,4.54600286163415,4.51245302501692,4.52084048417123,181480.466491267,0.0,1.0
2024-04-30,5.365,5.4069,5.3,5.3,150798,4.49987183628546,4.53501529014201,4.44535335178247,4.44535335178247,179789.847229924,0.0,1.0
2024-05-01,5.38,5.405,5.32,5.32,153633,4.51245302501692,4.53342167290269,4.46212827009109,4.46212827009109,183169.893496432,0.0,1.0
2024-05-02,5.405,5.425,5.37,5.37,110196,4.53342167290269,4.5501965912113,4.50406556586262,4.50406556586262,131381.861863875,0.0,1.0
2024-05-03,5.455,5.4599,5.41,5.41,118930,4.57535896867422,4.57946882365983,4.53761540247984,4.53761540247984,141795.027328312,0.0,1.0
2024-05-06,5.47,5.51,5.46,5.47,132584,4.58794015740568,4.62148999402291,4.57955269825138,4.58794015740568,158074.093191768,0.0,1.0
2024-05-07,5.49,5.53,5.41,5.44,70491,4.6047150757143,4.63826491233152,4.53761540247984,4.56277777994276,84043.330290087,0.0,1.0
2024-05-08,5.485,5.52,5.47,5.5,78634,4.60052134613714,4.62987745317722,4.58794015740568,4.6131025348686,93751.8723529346,0.0,1.0
2024-05-09,5.51,5.52,5.48,5.48,49124,4.62148999402291,4.62987745317722,4.59632761655999,4.59632761655999,58568.3925206088,0.0,1.0
2024-05-10,5.525,5.54,5.49,5.49,45628,4.63407118275437,4.64665237148583,4.6047150757143,4.6047150757143,54400.2649200053,0.0,1.0
2024-05-13,5.55,5.56,5.51,5.51,57180,4.65503983064014,4.66342728979444,4.62148999402291,4.62148999402291,68173.2082959126,0.0,1.0
2024-05-14,5.535,5.59,5.52,5.54,40892,4.64245864190868,4.68858966725736,4.62987745317722,4.64665237148583,48753.7396578604,0.0,1.0
2024-05-15,5.58,5.59,5.54,5.54,27810,4.68020220810306,4.68858966725736,4.64665237148583,4.64665237148583,33156.6443285997,0.0,1.0
2024-05-16,5.575,5.59,5.54,5.54,87884,4.72012651367755,4.73282640564261,4.69049343242577,4.69049343242577,103800.883001813,0.0526,1.0
2024-05-17,5.62,5.64,5.55,5.58,76680,4.75822618957271,4.77515937885944,4.69896002706913,4.72435981099924,90567.6995650975,0.0,1.0
2024-05-20,5.575,5.6199,5.57,5.6,41453,4.72012651367755,4.75814152362628,4.71589321635587,4.74129300028597,48960.6527135106,0.0,1.0
2024-05-21,5.59,5.5989,5.55,5.56,35477,4.73282640564261,4.7403616748752,4.69896002706913,4.7074266217125,41902.3249539771,0.0,1.0
2024-05-22,5.579,5.5991,5.52,5.52,34276,4.7235131515349,4.74053100676807,4.67356024313903,4.67356024313903,40483.808950095,0.0,1.0
2024-05-23,5.48,5.5892,5.48,5.57,47945,4.63969386456556,4.73214907807114,4.63969386456556,4.71589321635587,56628.4344763772,0.0,1.0
2024-05-24,5.53,5.5432,5.521,5.53,40770,4.6820268377824,4.69320274271164,4.67440690260337,4.6820268377824,48153.9529377807,0.0,1.0
2024-05-28,5.49,5.53,5.49,5.51,42004,4.64816045920893,4.6820268377824,4.64816045920893,4.66509364849566,49611.4456511783,0.0,1.0
2024-05-29,5.46,5.49,5.46,5.46,29112,4.62276067527882,4.64816045920893,4.62276067527882,4.62276067527882,34384.5444671247,0.0,1.0
2024-05-30,5.48,5.5,5.47,5.47,56622,4.63969386456556,4.6566270538523,4.63122726992219,4.63122726992219,66876.9468541334,0.0,1.0
2024-05-31,5.515,5.52,5.475,5.5,36041,4.66932694581735,4.67356024313903,4.63546056724388,4.6566270538523,42568.4723529692,0.0,1.0
2024-06-03,5.53,5.54,5.49,5.49,60612,4.6820268377824,4.69049343242577,4.64816045920893,4.64816045920893,71589.5853682797,0.0,1.0
2024-06-04,5.55,5.5654,5.5106,5.53,33828,4.69896002706913,4.71199858281992,4.66560164417427,4.6820268377824,39954.6705906119,0.0,1.0
2024-06-05,5.565,5.57,5.54,5.55,30024,4.71165991903419,4.71589321635587,4.69049343242577,4.69896002706913,35461.7189846438,0.0,1.0
2024-06-06,5.59,5.6,5.53,5.53,36443,4.73282640564261,4.74129300028597,4.6820268377824,4.6820268377824,43043.2795416125,0.0,1.0
2024-06-07,5.63,5.63,5.57,5.57,24782,4.76669278421608,4.76669278421608,4.71589321635587,4.71589321635587,29270.3277337278,0.0,1.0
2024-06-10,5.64,5.64,5.59,5.59,26406,4.77515937885944,4.77515937885944,4.73282640564261,4.73282640564261,31188.454286854,0.0,1.0
2024-06-11,5.62,5.65,5.58,5.65,19152,4.75822618957271,4.78362597350281,4.72435981099924,4.78362597350281,22620.6648679023,0.0,1.0
2024-06-12,5.64,5.7,5.64,5.66,59250,4.77515937885944,4.82595894671965,4.77515937885944,4.79209256814618,69980.9102664585,0.0,1.0
2024-06-13,5.63,5.6561,5.62,5.63,46027,4.76669278421608,4.78879059623527,4.75822618957271,4.76669278421608,54363.0608748402,0.0,1.0
2024-06-14,5.64,5.7,5.58,5.58,56429,4.77515937885944,4.82595894671965,4.72435981099924,4.72435981099924,66648.9921590883,0.0,1.0
2024-06-17,5.655,5.67,5.57,5.57,22933,4.83239355864861,4.84521157869808,4.75975811170164,4.75975811170164,26836.8280493005,0.0526,1.0
2024-06-18,5.645,5.66,5.64,5.64,23268,4.82384821194897,4.83666623199843,4.81957553859915,4.81957553859915,27228.8542733669,0.0,1.0
2024-06-20,5.67,5.7,5.63,5.64,33947,4.84521157869808,4.87084761879701,4.8110301918995,4.81957553859915,39725.7141145774,0.0,1.0
2024-06-21,5.66,5.695,5.66,5.6656,19345,4.83666623199843,4.86657494544719,4.83666623199843,4.84145162615023,22638.0516554187,0.0,1.0
2024-06-24,5.66,5.67,5.64,5.67,40417,4.83666623199843,4.84521157869808,4.81957553859915,4.84521157869808,47297.0862629651,0.0,1.0
2024-06-25,5.63,5.6499,5.63,5.632,30634,4.8110301918995,4.82803543183179,4.8110301918995,4.81273926123943,35848.7502926905,0.0,1.0
2024-06-26,5.62,5.64,5.615,5.63,36948,4.80248484519986,4.81957553859915,4.79821217185004,4.8110301918995,43237.5669456919,0.0,1.0
2024-06-27,5.68,5.68,5.61,5.61,48184,4.85375692539772,4.85375692539772,4.79393949850021,4.79393949850021,56386.2435236338,0.0,1.0
2024-06-28,5.7,5.715,5.68,5.69,46990,4.87084761879701,4.88366563884647,4.85375692539772,4.86230227209736,54988.9918474089,0.0,1.0
2024-07-01,5.66,5.71,5.66,5.71,26445,4.83666623199843,4.87939296549665,4.83666623199843,4.87939296549665,30946.6671505582,0.0,1.0
2024-07-02,5.69,5.7,5.6506,5.6506,86536,4.86230227209736,4.87084761879701,4.82863360610077,4.82863360610077,101266.809927801,0.0,1.0
2024-07-03,5.75,5.75,5.67,5.67,33815,4.91357435229523,4.91357435229523,4.84521157869808,4.84521157869808,39571.2440800199,0.0,1.0
2024-07-05,5.77,5.79,5.75,5.75,48047,4.93066504569452,4.9477557390938,4.91357435229523,4.91357435229523,56225.9223514036,0.0,1.0
2024-07-08,5.84,5.85,5.79,5.79,150522,4.99048247259202,4.99902781929167,4.9477557390938,4.9477557390938,176144.988952026,0.0,1.0
2024-07-09,5.855,5.8646,5.83,5.83,62371,5.00330049264149,5.01150402547315,4.98193712589238,4.98193712589238,72988.2615559639,0.0,1.0
2024-07-10,5.935,5.935,5.83,5.83,41247,5.07166326623864,5.07166326623864,4.98193712589238,4.98193712589238,48268.3751166222,0.0,1.0
2024-07-11,5.9,5.935,5.89,5.93,49634,5.04175455278989,5.07166326623864,5.03320920609024,5.06739059288882,58083.0734486975,0.0,1.0
2024-07-12,5.93,5.93,5.9,5.92,21918,5.06739059288882,5.06739059288882,5.04175455278989,5.05884524618917,25649.0471017559,0.0,1.0
2024-07-15,5.91,5.93,5.9,5.91,23815,5.05029989948953,5.06739059288882,5.04175455278989,5.05029989948953,27868.968734753,0.0,1.0
2024-07-16,5.905,5.915,5.9,5.9,57425,5.04602722613971,5.05457257283935,5.04175455278989,5.04175455278989,67200.3161701949,0.0,1.0
2024-07-17,5.815,5.9098,5.81,5.9,86563,4.96911910584291,5.05012899255554,4.96484643249309,5.04175455278989,101298.406071234,0.0,1.0
2024-07-18,5.79,5.84,5.768,5.81,67962,4.9477557390938,4.99048247259202,4.92895597635459,4.96484643249309,79531.0037015026,0.0,1.0
2024-07-19,5.72,5.75,5.69,5.74,63526,4.93288683583642,4.95875861994046,4.90701505173239,4.95013469190578,73662.4885371787,0.0526,1.0
2024-07-22,5.77,5.78,5.67,5.74,88676,4.97600647600982,4.9846304040445,4.88976719566303,4.95013469190578,102825.533380393,0.0,1.0
2024-07-23,5.74,5.75,5.72,5.74,56177,4.95013469190578,4.95875861994046,4.93288683583642,4.95013469190578,65140.8497080422,0.0,1.0
2024-07-24,5.64,5.72,5.62,5.71,55488,4.86389541155899,4.93288683583642,4.84664755548963,4.92426290780174,64341.9098314229,0.0,1.0
2024-07-25,5.68,5.7053,5.655,5.656,13800,4.89839112369771,4.92020966162544,4.87683130361101,4.87769369641448,16001.9888205312,0.0,1.0
2024-07-26,5.75,5.75,5.7,5.7,66621,4.95875861994046,4.95875861994046,4.91563897976707,4.91563897976707,77251.3403777253,0.0,1.0
2024-07-29,5.73,5.76,5.725,5.76,34065,4.9415107638711,4.96738254797514,4.93719879985376,4.96738254797514,39500.5615341591,0.0,1.0
2024-07-30,5.73,5.76,5.67,5.76,48592,4.9415107638711,4.96738254797514,4.88976719566303,4.96738254797514,56345.5536787864,0.0,1.0
2024-07-31,5.82,5.86,5.778,5.79,90797,5.01912611618321,5.05362182832193,4.98290561843756,4.99325433207918,105284.969488244,0.0,1.0
2024-08-01,5.72,5.84,5.72,5.79,34643,4.93288683583642,5.03637397225257,4.93288683583642,4.99325433207918,40170.7897615698,0.0,1.0
2024-08-02,5.61,5.725,5.605,5.7,65542,4.83802362745495,4.93719879985376,4.83371166343761,4.91563897976707,76000.170382265,0.0,1.0
2024-08-05,5.495,5.6,5.32,5.32,69361,4.73884845505614,4.82939969942027,4.58792971444926,4.58792971444926,80428.5468536859,0.0,1.0
2024-08-06,5.59,5.59,5.5,5.51,49494,4.82077577138559,4.82077577138559,4.74316041907348,4.75178434710816,57391.4807741574,0.0,1.0
2024-08-07,5.575,5.66,5.56,5.6,27063,4.80783987933358,4.88114326762835,4.79490398728156,4.82939969942027,31381.2915543504,0.0,1.0
2024-08-08,5.635,5.6403,5.6,5.6,22371,4.85958344754165,4.86415412940003,4.82939969942027,4.82939969942027,25940.6153553698,0.0,1.0
2024-08-09,5.6,5.64,5.59,5.62,50668,4.82939969942027,4.86389541155899,4.82077577138559,4.84664755548963,58752.8093883099,0.0,1.0
2024-08-12,5.66,5.68,5.6,5.6,35965,4.88114326762835,4.89839112369771,4.82939969942027,4.82939969942027,41703.7339080003,0.0,1.0
2024-08-13,5.72,5.7296,5.67,5.72,37038,4.93288683583642,4.94116580674971,4.88976719566303,4.93288683583642,42947.946517017,0.0,1.0
2024-08-14,5.7,5.72,5.69,5.72,30736,4.91563897976707,4.93288683583642,4.90701505173239,4.93288683583642,35640.3716223077,0.0,1.0
2024-08-15,5.94,5.94,5.7091,5.72,177460,5.12261325259936,5.12261325259936,4.92348675427862,4.93288683583642,205776.299716773,0.0,1.0
2024-08-16,5.74,5.85,5.715,5.85,48595,4.99549655336819,5.09122906571497,4.97373916419847,5.09122906571497,55837.3521070552,0.0526,1.0
2024-08-19,5.755,5.76,5.71,5.71,56418,5.00855098687003,5.01290246470397,4.96938768636453,4.96938768636453,64826.2523135268,0.0,1.0
2024-08-20,5.75,5.8,5.72,5.8,34071,5.00419950903608,5.04771428737553,4.97809064203241,5.04771428737553,39148.7688782689,0.0,1.0
2024-08-21,5.795,5.8,5.73,5.74,44290,5.04336280954158,5.04771428737553,4.9867935977003,4.99549655336819,50890.7567614255,0.0,1.0
2024-08-22,5.76,5.84,5.73,5.81,39399,5.01290246470397,5.08252611004708,4.9867935977003,5.05641724304341,45270.82695063,0.0,1.0
2024-08-23,5.785,5.8,5.77,5.78,44954,5.03465985387369,5.04771428737553,5.02160542037186,5.03030837603975,51653.7159506237,0.0,1.0
2024-08-26,5.765,5.78,5.73,5.77,41196,5.01725394253791,5.03030837603975,4.9867935977003,5.02160542037186,47335.6427081437,0.0,1.0
2024-08-27,5.77,5.77,5.735,5.738,33992,5.02160542037186,5.02160542037186,4.99114507553425,4.99375596223461,39057.995119313,0.0,1.0
2024-08-28,5.73,5.75,5.71,5.73,38747,4.9867935977003,5.00419950903608,4.96938768636453,4.9867935977003,44521.6561805138,0.0,1.0
2024-08-29,5.75,5.795,5.72,5.77,55436,5.00419950903608,5.04336280954158,4.97809064203241,5.02160542037186,63697.9000186585,0.0,1.0
2024-08-30,5.78,5.9,5.74,5.78,42007,5.03030837603975,5.13474384405441,4.99549655336819,5.03030837603975,48267.510031095,0.0,1.0
2024-09-03,5.75,5.79,5.7,5.77,70309,5.00419950903608,5.03901133170764,4.96068473069664,5.02160542037186,80787.4964357432,0.0,1.0
2024-09-04,5.755,5.765,5.72,5.72,64121,5.00855098687003,5.01725394253791,4.97809064203241,4.97809064203241,73677.2683291795,0.0,1.0
2024-09-05,5.765,5.785,5.73,5.73,76448,5.01725394253791,5.03465985387369,4.9867935977003,4.9867935977003,87841.4218310557,0.0,1.0
2024-09-06,5.73,5.75,5.68,5.75,111660,4.9867935977003,5.00419950903608,4.94327881936086,5.00419950903608,128301.239557028,0.0,1.0
2024-09-09,5.8,5.82,5.71,5.72,27944,5.04771428737553,5.0651201987113,4.96938768636453,4.97809064203241,32108.6319020382,0.0,1.0
2024-09-10,5.745,5.9,5.73,5.79,20837,4.99984803120214,5.13474384405441,4.9867935977003,5.03901133170764,23942.4407007862,0.0,1.0
2024-09-11,5.745,5.79,5.69,5.79,32137,4.99984803120214,5.03901133170764,4.95198177502875,5.03901133170764,36926.5353362368,0.0,1.0
2024-09-12,5.77,5.78,5.73,5.73,12736,5.02160542037186,5.03030837603975,4.9867935977003,4.9867935977003,14634.108785584,0.0,1.0
2024-09-13,5.8,5.81,5.75,5.75,22659,5.04771428737553,5.05641724304341,5.00419950903608,5.00419950903608,26035.9823313872,0.0,1.0
2024-09-16,5.9,5.92,5.8,5.85,179946,5.13474384405441,5.15214975539019,5.04771428737553,5.09122906571497,206764.238342549,0.0,1.0
2024-09-17,5.82,5.851,5.77,5.851,71358,5.1108977455244,5.13812074038888,5.06698968929137,5.13812074038888,81258.4365170836,0.0526,1.0
2024-09-18,5.8,5.815,5.7658,5.7658,20711,5.09333452303119,5.1065069399011,5.0633014125678,5.0633014125678,23584.51019795,0.0,1.0
2024-09-19,5.815,5.8418,5.7933,5.82,25754,5.1065069399011,5.130041658042,5.08745084349596,5.1108977455244,29327.192102651,0.0,1.0
2024-09-20,5.83,5.84,5.79,5.805,21864,5.119679356771,5.12846096801761,5.08455291178458,5.09772532865449,24897.4810954555,0.0,1.0
2024-09-23,5.825,5.83,5.81,5.81,17811,5.1152885511477,5.119679356771,5.10211613427779,5.10211613427779,20282.1549483699,0.0,1.0
2024-09-24,5.816,5.84,5.77,5.82,41692,5.10738510102576,5.12846096801761,5.06698968929137,5.1108977455244,47476.4810570678,0.0,1.0
2024-09-25,5.845,5.85,5.81,5.81,26395,5.13285177364091,5.13724257926421,5.10211613427779,5.10211613427779,30057.1264871272,0.0,1.0
2024-09-26,5.855,5.8701,5.8421,5.855,33713,5.14163338488752,5.15489361786989,5.1303051063794,5.14163338488752,38390.4491479643,0.0,1.0
2024-09-27,5.885,5.908,5.85,5.88,21019,5.16797821862733,5.18817592449453,5.13724257926421,5.16358741300403,23935.2431003193,0.0,1.0
2024-09-30,5.89,5.9124,5.85,5.9,34122,5.17236902425064,5.19203983344303,5.13724257926421,5.18115063549724,38856.1951124741,0.0,1.0
2024-10-01,5.875,5.94,5.85,5.9,44179,5.15919660738073,5.21627708048366,5.13724257926421,5.18115063549724,50308.5353693802,0.0,1.0
2024-10-02,5.865,5.88,5.8538,5.88,20579,5.15041499613412,5.16358741300403,5.14057959153793,5.16358741300403,23434.1960969347,0.0,1.0
2024-10-03,5.88,5.9,5.865,5.865,12922,5.16358741300403,5.18115063549724,5.15041499613412,5.15041499613412,14714.8394948535,0.0,1.0
2024-10-04,5.8899,5.93,5.86,5.89,11965,5.17228120813817,5.20749546923706,5.14602419051082,5.17236902425064,13625.062262492,0.0,1.0
2024-10-07,5.8501,5.8985,5.82,5.89,19200,5.13733039537668,5.17983339381025,5.1108977455244,5.17236902425064,21863.8692385998,0.0,1.0
2024-10-08,5.9,5.91,5.85,5.85,33515,5.18115063549724,5.18993224674385,5.13724257926421,5.13724257926421,38164.9779964413,0.0,1.0
2024-10-09,5.9,5.9228,5.86,5.87,28965,5.18115063549724,5.2011727091395,5.14602419051082,5.15480580175743,32983.6964841689,0.0,1.0
2024-10-10,5.985,6.0,5.89,5.89,76593,5.25579433109339,5.2689667479633,5.17236902425064,5.17236902425064,87219.7571141706,0.0,1.0
2024-10-11,5.965,6.0,5.96,5.9987,7381,5.23823110860018,5.2689667479633,5.23384030297688,5.26782513850124,8405.06348177631,0.0,1.0
2024-10-14,5.95,6.0,5.94,6.0,13194,5.22505869173027,5.2689667479633,5.21627708048366,5.2689667479633,15024.5776424003,0.0,1.0
2024-10-15,5.97,6.0,5.9315,5.9315,34371,5.24262191422348,5.2689667479633,5.20881271092405,5.20881271092405,39139.7421666622,0.0,1.0
2024-10-16,6.04,6.1,5.94,5.9954,57874,5.30409319294972,5.35678286042935,5.21627708048366,5.26492720678986,65903.6233497253,0.0,1.0
2024-10-17,6.045,6.09,6.0,6.03,77683,5.30848399857302,5.34800124918275,5.2689667479633,5.29531158170311,88460.987190737,0.0,1.0
2024-10-18,5.97,6.04375,5.96,6.04,30598,5.28881318938063,5.35414819318579,5.27995420581383,5.35082607434824,34538.9510763553,0.0526,1.0
2024-10-21,5.95,5.9917,5.94,5.96,38803,5.27109522224702,5.30803718372059,5.26223623868022,5.27995420581383,43800.735950579,0.0,1.0
2024-10-22,5.89,5.92,5.8701,5.92,18586,5.21794132084621,5.24451827154662,5.20031194354828,5.24451827154662,20979.8334762122,0.0,1.0
2024-10-23,5.89,6.3,5.86,5.89,27819,5.21794132084621,5.58115964708508,5.19136437014581,5.21794132084621,31402.0223541777,0.0,1.0
2024-10-24,5.83,5.9226,5.81,5.89,26382,5.1647874194454,5.24682160727399,5.1470694523118,5.21794132084621,29779.9401038109,0.0,1.0
2024-10-25,5.85,5.87,5.7701,5.87,68432,5.18250538657901,5.20022335371261,5.11172210788026,5.20022335371261,77245.8820856638,0.0,1.0
2024-10-28,5.78,5.86,5.73,5.84,61999,5.12049250161139,5.19136437014581,5.07619758377739,5.1736464030122,69984.3266809253,0.0,1.0
2024-10-29,5.74,5.8233,5.74,5.81,29889,5.08505656734419,5.15885190045565,5.08505656734419,5.1470694523118,33738.6335290275,0.0,1.0
2024-10-30,5.85,5.85,5.7,5.7,61893,5.18250538657901,5.18250538657901,5.04962063307698,5.04962063307698,69864.6741280102,0.0,1.0
2024-10-31,5.715,5.94,5.69,5.94,44690,5.06290910842718,5.26223623868022,5.04076164951018,5.26223623868022,50445.9678280384,0.0,1.0
2024-11-01,5.78,5.82,5.73,5.73,22078,5.12049250161139,5.1559284358786,5.07619758377739,5.07619758377739,24921.5949363936,0.0,1.0
2024-11-04,5.71,5.78,5.51,5.73,32697,5.05847961664378,5.12049250161139,4.88129994530775,5.07619758377739,36908.2973836064,0.0,1.0
2024-11-05,5.89,5.89,5.7175,5.7175,27875,5.21794132084621,5.21794132084621,5.06512385431888,5.06512385431888,31465.2350236422,0.0,1.0
2024-11-06,5.93,5.99,5.8535,5.97,89109,5.25337725511342,5.30653115651423,5.18560603082739,5.28881318938063,100586.031487775,0.0,1.0
2024-11-07,5.94,5.94,5.9,5.91,39717,5.26223623868022,5.26223623868022,5.22680030441302,5.23565928797982,44832.4570200537,0.0,1.0
2024-11-08,5.91,5.9149,5.78,5.86,30495,5.23565928797982,5.24000018992755,5.12049250161139,5.19136437014581,34422.6849164473,0.0,1.0
2024-11-11,5.95,5.95,5.88,5.88,39503,5.27109522224702,5.27109522224702,5.20908233727941,5.20908233727941,44590.8943188857,0.0,1.0
2024-11-12,5.9301,5.99,5.92,5.94,32829,5.25346584494909,5.30653115651423,5.24451827154662,5.26223623868022,37057.2986759157,0.0,1.0
2024-11-13,5.83,5.9741,5.83,5.91,56531,5.1647874194454,5.29244537264302,5.1647874194454,5.23565928797982,63812.0610267809,0.0,1.0
2024-11-14,5.83,5.89,5.7,5.84,24164,5.1647874194454,5.21794132084621,5.04962063307698,5.1736464030122,27276.2668739476,0.0,1.0
2024-11-15,5.68,5.755,5.65,5.73,21491,5.07850091950475,5.14555859009681,5.05167785126793,5.12320603323279,24036.4000981424,0.0526,1.0
2024-11-18,5.73,5.73,5.64,5.68,35347,5.12320603323279,5.12320603323279,5.04273682852233,5.07850091950475,39533.5086440388,0.0,1.0
2024-11-19,5.73,5.75,5.6859,5.7,22740,5.12320603323279,5.141088078724,5.08377612292466,5.09638296499597,25433.3320102255,0.0,1.0
2024-11-20,5.7009,5.7408,5.68,5.7235,19931,5.09718765704307,5.13286233779804,5.07850091950475,5.11739436844814,22291.6332583907,0.0,1.0
2024-11-21,5.7,5.73,5.672,5.69,38717,5.09638296499597,5.12320603323279,5.07134810130827,5.08744194225036,43302.652394015,0.0,1.0
2024-11-22,5.72,5.725,5.67,5.72,51239,5.11426501048718,5.11873552185998,5.06955989675915,5.11426501048718,57307.7616038675,0.0,1.0
2024-11-25,5.73,5.75,5.72,5.72,46368,5.12320603323279,5.141088078724,5.11426501048718,5.11426501048718,51859.8389907712,0.0,1.0
2024-11-26,5.74,5.74,5.72,5.74,22553,5.1321470559784,5.1321470559784,5.11426501048718,5.1321470559784,25224.1836775117,0.0,1.0
2024-11-27,5.75,5.75,5.74,5.75,15402,5.141088078724,5.141088078724,5.1321470559784,5.141088078724,17226.2172217016,0.0,1.0
2024-11-29,5.75,5.77,5.68,5.75,22698,5.141088078724,5.15897012421522,5.07850091950475,5.141088078724,25386.3575183861,0.0,1.0
2024-12-02,5.7687,5.77,5.74,5.77,32444,5.15780779125829,5.15897012421522,5.1321470559784,5.15897012421522,36286.6765057061,0.0,1.0
2024-12-03,5.73,5.74,5.7078,5.73,34052,5.12320603323279,5.1321470559784,5.10335696273754,5.12320603323279,38085.1284789885,0.0,1.0
2024-12-04,5.74,5.75,5.62,5.72,54648,5.1321470559784,5.141088078724,5.02485478303111,5.11426501048718,61120.5245248374,0.0,1.0
2024-12-05,5.73,5.75,5.7,5.7,25697,5.12320603323279,5.141088078724,5.09638296499597,5.09638296499597,28740.5599237804,0.0,1.0
2024-12-06,5.73,5.75,5.69,5.72,19112,5.12320603323279,5.141088078724,5.08744194225036,5.11426501048718,21375.6306675211,0.0,1.0
2024-12-09,5.685,5.747,5.65,5.73,27073,5.08297143087756,5.13840577190032,5.05167785126793,5.12320603323279,30279.5337516638,0.0,1.0
2024-12-10,5.65,5.7,5.64,5.7,36617,5.05167785126793,5.09638296499597,5.04273682852233,5.09638296499597,40953.9278020417,0.0,1.0
2024-12-11,5.67,5.74,5.66,5.7,24723,5.06955989675915,5.1321470559784,5.06061887401354,5.09638296499597,27651.1990892175,0.0,1.0
2024-12-12,5.62,5.6643,5.61,5.65,26917,5.02485478303111,5.06446351379415,5.01591376028551,5.05167785126793,30105.0570676887,0.0,1.0
2024-12-13,5.625,5.6698,5.61,5.62,27044,5.02932529440392,5.06938107630423,5.01591376028551,5.02485478303111,30247.0989834889,0.0,1.0
2024-12-16,5.595,5.6233,5.57,5.58,19141,5.04953200580899,5.07507298092327,5.02696930694478,5.03599438649047,21208.6773342161,0.0526,1.0
2024-12-17,5.57,5.6,5.53,5.5899,23731,5.02696930694478,5.05404454558183,4.99086898876206,5.04492921524069,26294.5050842842,0.0,1.0
2024-12-18,5.45,5.57,5.45,5.52,49335,4.9186683523966,5.02696930694478,4.9186683523966,4.98184390921637,54664.3381371691,0.0,1.0
2024-12-19,5.3795,5.5074,5.31,5.44,59719,4.85504154159954,4.97047230898881,4.79231723875706,4.90964327285092,66170.0539011574,0.0,1.0
2024-12-20,5.43,5.45,5.13,5.28,74724,4.90061819330524,4.9186683523966,4.62986580693478,4.76524200012001,82795.9461429374,0.0,1.0
2024-12-23,5.41,5.44,5.37,5.44,115895,4.88256803421387,4.90964327285092,4.84646771603115,4.90964327285092,128414.38063053,0.0,1.0
2024-12-24,5.4409,5.4409,5.3857,5.41,26203,4.91045553001003,4.91045553001003,4.86063709091787,4.88256803421387,29033.5391143862,0.0,1.0
2024-12-26,5.45,5.465,5.41,5.43,34897,4.9186683523966,4.93220597171512,4.88256803421387,4.90061819330524,38666.6952056915,0.0,1.0
2024-12-27,5.42,5.43,5.3848,5.43,70233,4.89159311375956,4.90061819330524,4.85982483375876,4.90061819330524,77819.8127168905,0.0,1.0
2024-12-30,5.41,5.58,5.31,5.33,71513,4.88256803421387,5.03599438649047,4.79231723875706,4.81036739784842,79238.0827648398,0.0,1.0
2024-12-31,5.425,5.45,5.411,5.42,49790,4.8961056535324,4.9186683523966,4.88347054216844,4.89159311375956,55168.488818276,0.0,1.0
2025-01-02,5.405,5.4613,5.4,5.46,12411,4.87805549444103,4.92886669228322,4.87354295466819,4.92769343194228,13751.679347733,0.0,1.0
2025-01-03,5.485,5.5,5.41,5.41,27587,4.95025613080649,4.96379375012501,4.88256803421387,4.88256803421387,30567.0436037313,0.0,1.0
2025-01-06,5.49,5.55,5.49,5.4988,25326,4.95476867057933,5.00891914785342,4.95476867057933,4.96271074057953,28061.8025268459,0.0,1.0
2025-01-07,5.44,5.5,5.43,5.48,32856,4.90964327285092,4.96379375012501,4.90061819330524,4.94574359103365,36405.2192932974,0.0,1.0
2025-01-08,5.455,5.4601,5.4,5.41,27127,4.92318089216944,4.92778368273774,4.87354295466819,4.88256803421387,30057.3528052495,0.0,1.0
2025-01-10,5.395,5.48,5.39,5.41,9515,4.86903041489535,4.94574359103365,4.86451787512251,4.88256803421387,10542.8433642478,0.0,1.0
2025-01-13,5.43,5.43,5.35,5.35,26493,4.90061819330524,4.90061819330524,4.82841755693978,4.82841755693978,29354.8659221246,0.0,1.0
2025-01-14,5.425,5.46,5.42,5.44,21357,4.8961056535324,4.92769343194228,4.89159311375956,4.90964327285092,23664.0573547283,0.0,1.0
2025-01-15,5.5,5.545,5.48,5.48,19557,4.96379375012501,5.00440660808058,4.94574359103365,4.94574359103365,21669.6150997996,0.0,1.0
2025-01-16,5.55,5.57,5.52,5.56,16473,5.00891914785342,5.02696930694478,4.98184390921637,5.0179442273991,18252.4707030219,0.0,1.0
2025-01-17,5.53,5.58,5.53,5.53,32251,5.03834090717234,5.0838955265862,5.03834090717234,5.03834090717234,35398.1664373112,0.0526,1.0
2025-01-21,5.56,5.59,5.53,5.53,27727,5.06567367882066,5.09300645046897,5.03834090717234,5.03834090717234,30432.6985460087,0.0,1.0
2025-01-22,5.565,5.6,5.56,5.59,47698,5.07022914076204,5.10211737435174,5.06567367882066,5.09300645046897,52352.5392306245,0.0,1.0
2025-01-23,5.585,5.5898,5.56,5.56,27391,5.08845098852758,5.09282423199131,5.06567367882066,5.06567367882066,30063.9104798112,0.0,1.0
2025-01-24,5.57,5.59,5.56,5.56,7100,5.07478460270343,5.09300645046897,5.06567367882066,5.06567367882066,7792.84306548353,0.0,1.0
2025-01-27,5.505,5.53,5.5,5.53,22773,5.01556359746542,5.03834090717234,5.01100813552403,5.03834090717234,24995.2697366558,0.0,1.0
2025-01-28,5.545,5.56,5.34,5.34,78327,5.0520072929965,5.06567367882066,4.86523335339969,4.86523335339969,85970.4251817083,0.0,1.0
2025-01-29,5.54,5.54,5.49,5.53,40021,5.04745183105511,5.04745183105511,5.00189721164126,5.03834090717234,43926.3904681291,0.0,1.0
2025-01-30,5.505,5.5531,5.5,5.55,39425,5.01556359746542,5.05938714134154,5.01100813552403,5.05656275493789,43272.2306840406,0.0,1.0
2025-01-31,5.48,5.55,5.48,5.5,35012,4.99278628775849,5.05656275493789,4.99278628775849,5.01100813552403,38428.594564607,0.0,1.0
2025-02-03,5.41,5.46,5.31,5.38,77689,4.92900982057909,4.97456443999295,4.83790058175138,4.90167704893078,85270.1668893451,0.0,1.0
2025-02-04,5.44,5.459,5.38,5.42,17535,4.95634259222741,4.97365334760467,4.90167704893078,4.93812074446186,19246.1272046836,0.0,1.0
2025-02-05,5.461,5.48,5.44,5.46,16046,4.97547553238122,4.99278628775849,4.95634259222741,4.97456443999295,17611.8253279928,0.0,1.0
2025-02-06,5.49,5.55,5.48,5.48,41937,5.00189721164126,5.05656275493789,4.99278628775849,4.99278628775849,46029.3605122793,0.0,1.0
2025-02-07,5.5,5.51,5.47,5.48,23869,5.01100813552403,5.0201190594068,4.98367536387572,4.99278628775849,26198.2212859192,0.0,1.0
2025-02-10,5.525,5.56,5.5051,5.54,12050,5.03378544523096,5.06567367882066,5.01565470670424,5.04745183105511,13225.881540715,0.0,1.0
2025-02-11,5.505,5.55,5.5,5.5,23246,5.01556359746542,5.05656275493789,5.01100813552403,5.01100813552403,25514.4267465113,0.0,1.0
2025-02-12,5.5,5.5101,5.48,5.5,23590,5.01100813552403,5.02021016864563,4.99278628775849,5.01100813552403,25891.9954809516,0.0,1.0
2025-02-13,5.5552,5.63,5.48,5.48,17729,5.06130043535693,5.12945014600005,4.99278628775849,4.99278628775849,19459.0584095715,0.0,1.0
2025-02-14,5.565,5.5798,5.53,5.53,22349,5.07022914076204,5.08371330810854,5.03834090717234,5.03834090717234,24529.8943197875,0.0,1.0
2025-02-18,5.545,5.6,5.52,5.54,20183,5.09993075261987,5.15051617938166,5.07693737681906,5.09533207745971,21944.3636450375,0.0526,1.0
2025-02-19,5.53,5.5301,5.5103,5.53,8459,5.08613472713939,5.08622670064259,5.06801594700835,5.08613472713939,9197.21409470206,0.0,1.0
2025-02-20,5.53,5.54,5.53,5.54,10441,5.08613472713939,5.09533207745971,5.08613472713939,5.09533207745971,11352.1825703729,0.0,1.0
2025-02-21,5.52,5.54,5.5108,5.54,20590,5.07693737681906,5.09533207745971,5.06847581452436,5.09533207745971,22386.8823986187,0.0,1.0
2025-02-24,5.5,5.51,5.48,5.51,23820,5.05854267617841,5.06774002649874,5.04014797553777,5.06774002649874,25898.7634159834,0.0,1.0
2025-02-25,5.5,5.51,5.5,5.51,17496,5.05854267617841,5.06774002649874,5.05854267617841,5.06774002649874,19022.8700556694,0.0,1.0
2025-02-26,5.51,5.541531,5.51,5.51,11427,5.06774002649874,5.09674019179375,5.06774002649874,5.06774002649874,12424.2304598842,0.0,1.0
2025-02-27,5.485,5.55,5.48,5.52,14870,5.04474665069793,5.10452942778004,5.04014797553777,5.07693737681906,16167.6999158553,0.0,1.0
2025-02-28,5.53,5.54,5.47,5.52,38399,5.08613472713939,5.09533207745971,5.03095062521744,5.07693737681906,41750.0678593763,0.0,1.0
2025-03-03,5.52,5.54,5.51,5.53,13620,5.07693737681906,5.09533207745971,5.06774002649874,5.08613472713939,14808.6128348318,0.0,1.0
2025-03-04,5.465,5.51,5.42,5.5,24591,5.02635195005728,5.06774002649874,4.98496387361582,5.05854267617841,26737.0483275586,0.0,1.0
2025-03-05,5.46,5.49,5.43,5.44,7233,5.02175327489712,5.04934532585809,4.99416122393614,5.00335857425647,7864.22148563423,0.0,1.0
2025-03-06,5.42,5.46,5.42,5.44,15629,4.98496387361582,5.02175327489712,4.98496387361582,5.00335857425647,16992.9375914527,0.0,1.0
2025-03-07,5.41,5.46,5.4,5.44,19478,4.9757665232955,5.02175327489712,4.96656917297517,5.00335857425647,21177.8385313402,0.0,1.0
2025-03-10,5.44,5.52,5.35,5.37,29817,5.00335857425647,5.07693737681906,4.92058242137355,4.9389771220142,32419.1195959016,0.0,1.0
2025-03-11,5.375,5.4402,5.36,5.44,22699,4.94357579717436,5.00354252126288,4.92977977169387,5.00335857425647,24679.9341217215,0.0,1.0
2025-03-12,5.41,5.4415,5.38,5.4415,6190,4.9757665232955,5.00473817680452,4.94817447233452,5.00473817680452,6730.19922522824,0.0,1.0
2025-03-13,5.38,5.5,5.35,5.5,52253,4.94817447233452,5.05854267617841,4.92058242137355,5.05854267617841,56813.1017957757,0.0,1.0
2025-03-14,5.51,5.5234,5.4,5.41,36203,5.06774002649874,5.08006447592797,4.96656917297517,4.9757665232955,39362.4236754343,0.0,1.0
2025-03-17,5.515,5.62,5.515,5.5382,90577,5.0723387016589,5.16891088002231,5.0723387016589,5.09367655440205,98481.6244302907,0.0,1.0
2025-03-18,5.47,5.52,5.4462,5.47,56106,5.07932868790235,5.12575765214277,5.05722850092391,5.07932868790235,60421.3349553369,0.0526,1.0
2025-03-19,5.55,5.56,5.47,5.5,29383,5.15361503068703,5.16290082353511,5.07932868790235,5.1071860664466,31642.9630519492,0.0,1.0
2025-03-20,5.58,5.58,5.4901,5.56,7733,5.18147240923128,5.18147240923128,5.097993131527,5.16290082353511,8327.77569617547,0.0,1.0
2025-03-21,5.52,5.57,5.25,5.51,15416,5.12575765214277,5.1721866163832,4.87504124524448,5.11647185929469,16601.7056940697,0.0,1.0
2025-03-24,5.55,5.6094,5.5259,5.5743,10416,5.15361503068703,5.20877264020465,5.13123626992314,5.17617950730787,11217.1358659464,0.0,1.0
2025-03-25,5.54,5.59,5.51,5.51,8468,5.14432923783894,5.19075820207937,5.11647185929469,5.11647185929469,9119.30746090959,0.0,1.0
2025-03-26,5.54,5.56,5.4904,5.56,36371,5.14432923783894,5.16290082353511,5.09827170531244,5.16290082353511,39168.4378437344,0.0,1.0
2025-03-27,5.4804,5.55,5.4804,5.53,5876,5.08898591246436,5.15361503068703,5.08898591246436,5.13504344499086,6327.94646201048,0.0,1.0
2025-03-28,5.43,5.52,5.42,5.51,55428,5.04218551651001,5.12575765214277,5.03289972366192,5.11647185929469,59691.1872866434,0.0,1.0
2025-03-31,5.465,5.48,5.4107,5.48,20367,5.07468579147831,5.08861448075043,5.02426393631321,5.08861448075043,21933.5067378774,0.0,1.0
2025-04-01,5.49,5.505,5.45,5.46,19009,5.09790027359852,5.11182896287064,5.06075710220618,5.07004289505426,20471.0575725591,0.0,1.0
2025-04-02,5.52,5.52,5.4588,5.4588,70201,5.12575765214277,5.12575765214277,5.06892859991249,5.06892859991249,75600.4373008165,0.0,1.0
2025-04-03,5.37,5.48,5.26,5.26,24172,4.9864707594215,5.08861448075043,4.88432703809257,4.88432703809257,26031.1643770792,0.0,1.0
2025-04-04,5.12,5.304,5.12,5.24,76740,4.75432593821938,4.92518452662414,4.75432593821938,4.8657554523964,82642.3777220362,0.0,1.0
2025-04-07,5.07,5.095,4.88,5.07,44681,4.70789697397896,4.73111145609917,4.53146690986535,4.70789697397896,48117.5928980753,0.0,1.0
2025-04-08,5.06,5.3599,5.055,5.2,22251,4.69861118113087,4.97709210864494,4.69396828470683,4.82861228100406,23962.4126491142,0.0,1.0
2025-04-09,5.42,5.42,5.05,5.06,57707,5.03289972366192,5.03289972366192,4.68932538828279,4.69861118113087,62145.4742143021,0.0,1.0
2025-04-10,5.16,5.28,5.13,5.2,16309,4.79146910961172,4.90289862378874,4.76361173106747,4.82861228100406,17563.3898653725,0.0,1.0
2025-04-11,5.19,5.27,5.17,5.21,21439,4.81932648815598,4.89361283094065,4.80075490245981,4.83789807385215,23087.958509027,0.0,1.0
2025-04-14,5.22,5.25,5.15,5.24,37180,4.84718386670023,4.87504124524448,4.78218331676364,4.8657554523964,40039.6612419247,0.0,1.0
2025-04-15,5.22,5.51,5.207,5.2684,22335,4.84718386670023,5.11647185929469,4.83511233599772,4.89212710408496,24052.8734222267,0.0,1.0
2025-04-16,5.17,5.2431,5.16,5.22,27815,4.80075490245981,4.86863404817931,4.79146910961172,4.84718386670023,29954.3619538498,0.0,1.0
2025-04-17,5.177,5.2,5.12,5.12,144024,4.85609822783439,4.87767254872297,4.80263143258877,4.80263143258877,153541.426268165,0.0526,1.0
2025-04-21,5.11,5.15,5.0,5.15,19877,4.793251293072,4.8307718511391,4.69006975838747,4.8307718511391,21190.5163718013,0.0,1.0
2025-04-22,5.155,5.22,5.11,5.12,78761,4.83546192089749,4.89643282775652,4.793251293072,4.80263143258877,83965.702065676,0.0,1.0
2025-04-23,5.21,5.3,5.2,5.2,34306,4.88705268823975,4.97147394389072,4.87767254872297,4.87767254872297,36573.0167857833,0.0,1.0
2025-04-24,5.31,5.37,5.25,5.37,23643,4.9808540834075,5.03713492050815,4.92457324630685,5.03713492050815,25205.3820283996,0.0,1.0
2025-04-25,5.29,5.37,5.28,5.3,13693,4.96209380437395,5.03713492050815,4.95271366485717,4.97147394389072,14597.8638969198,0.0,1.0
2025-04-28,5.33,5.35,5.29,5.29,8831,4.99961436244105,5.0183746414746,4.96209380437395,4.96209380437395,9414.57212252238,0.0,1.0
2025-04-29,5.43,5.43,5.35,5.38,13999,5.0934157576088,5.0934157576088,5.0183746414746,5.04651506002492,14924.0850575462,0.0,1.0
2025-04-30,5.43,5.73,5.35,5.4,56446,5.0934157576088,5.37481994311205,5.0183746414746,5.06527533905847,60176.0772311061,0.0,1.0
2025-05-01,5.43,5.48,5.27,5.47,19483,5.0934157576088,5.14031645519267,4.9433335253404,5.1309363156759,20770.4799754392,0.0,1.0
2025-05-02,5.44,5.69,5.43,5.44,6780,5.10279589712557,5.33729938504495,5.0934157576088,5.10279589712557,7228.03748054601,0.0,1.0
2025-05-05,5.44,5.47,5.4,5.42,9356,5.10279589712557,5.1309363156759,5.06527533905847,5.08403561809202,9974.26529026378,0.0,1.0
2025-05-06,5.415,5.47,5.39,5.47,27899,5.07934554833364,5.1309363156759,5.0558951995417,5.1309363156759,29742.6279748898,0.0,1.0
2025-05-07,5.435,5.47,5.43,5.43,7047,5.09810582736718,5.1309363156759,5.0934157576088,5.0934157576088,7512.68143442592,0.0,1.0
2025-05-08,5.4546,5.48,5.445,5.48,11697,5.11649090082006,5.14031645519267,5.10748596688396,5.14031645519267,12469.9637772783,0.0,1.0
2025-05-09,5.44,5.46,5.42,5.42,10351,5.10279589712557,5.12155617615912,5.08403561809202,5.08403561809202,11035.0171034118,0.0,1.0
2025-05-12,5.51,5.53,5.4794,5.49,15504,5.168456873743,5.18721715277655,5.13975364682167,5.14969659470945,16528.5388050716,0.0,1.0
2025-05-13,5.51,5.59,5.495,5.54,30569,5.168456873743,5.2434979898772,5.15438666446784,5.19659729229332,32589.0675136889,0.0,1.0
2025-05-14,5.505,5.55,5.49,5.5447,17917,5.16376680398461,5.2059774318101,5.14969659470945,5.20100595786621,19100.9952122334,0.0,1.0
2025-05-15,5.51,5.55,5.47,5.47,25502,5.168456873743,5.2059774318101,5.1309363156759,5.1309363156759,27187.2288833162,0.0,1.0
2025-05-16,5.55,5.625,5.47,5.47,35050,5.2059774318101,5.27632847818591,5.1309363156759,5.1309363156759,37366.1819606397,0.0,1.0
2025-05-19,5.495,5.54,5.43,5.43,27051,5.20372619832607,5.24634088056896,5.14217165730856,5.14217165730856,28565.1549168394,0.0526,1.0
2025-05-20,5.49,5.5249,5.46,5.47,23272,5.19899123363242,5.23204128719412,5.17058144547049,5.1800513748578,24574.6288575168,0.0,1.0
2025-05-21,5.48,5.52,5.47,5.49,19306,5.18952130424511,5.22740102179434,5.1800513748578,5.19899123363242,20386.6356446897,0.0,1.0
2025-05-22,5.47,5.4899,5.3978,5.48,18679,5.1800513748578,5.19889653433854,5.11167848468143,5.18952130424511,19724.5398947042,0.0,1.0
2025-05-23,5.48,5.485,5.4074,5.44,14888,5.18952130424511,5.19425626893876,5.12076961689325,5.15164158669587,15721.3421463866,0.0,1.0
2025-05-27,5.51,5.57,5.47,5.5,39868,5.21793109240703,5.27475066873088,5.1800513748578,5.20846116301972,42099.5747375163,0.0,1.0
2025-05-28,5.495,5.5216,5.49,5.51,7211,5.20372619832607,5.22891621049631,5.19899123363242,5.21793109240703,7614.62911187494,0.0,1.0
2025-05-29,5.53,5.55,5.48,5.53,27391,5.23687095118165,5.25581080995627,5.18952130424511,5.23687095118165,28924.1861050293,0.0,1.0
2025-05-30,5.55,5.69,5.4812,5.56,18501,5.25581080995627,5.38838982137859,5.19065769577159,5.26528073934358,19536.5765079459,0.0,1.0
2025-06-02,5.54,5.75,5.53,5.57,19413,5.24634088056896,5.44520939770244,5.23687095118165,5.27475066873088,20499.6248715612,0.0,1.0
2025-06-03,5.544,5.57,5.5,5.5,28415,5.25012885232388,5.27475066873088,5.20846116301972,5.20846116301972,30005.5035659307,0.0,1.0
2025-06-04,5.56,5.575,5.48,5.49,33172,5.26528073934358,5.27948563342454,5.18952130424511,5.19899123363242,35028.7722783408,0.0,1.0
2025-06-05,5.56,5.59,5.56,5.58,45530,5.26528073934358,5.2936905275055,5.26528073934358,5.28422059811819,48078.4999949613,0.0,1.0
2025-06-06,5.59,5.5965,5.5,5.5,10825,5.2936905275055,5.29984598160725,5.20846116301972,5.20846116301972,11430.9194475172,0.0,1.0
2025-06-09,5.56,5.59,5.36,5.57,41386,5.26528073934358,5.2936905275055,5.0758821515974,5.27475066873088,43702.543395376,0.0,1.0
2025-06-10,5.57,5.598,5.5,5.55,19933,5.27475066873088,5.30126647101535,5.20846116301972,5.25581080995627,21048.7313946753,0.0,1.0
2025-06-11,5.575,5.59,5.56,5.57,16547,5.27948563342454,5.2936905275055,5.26528073934358,5.27475066873088,17473.2031499368,0.0,1.0
2025-06-12,5.6,5.605,5.57,5.575,26101,5.30316045689281,5.30789542158647,5.27475066873088,5.27948563342454,27561.9795380735,0.0,1.0
2025-06-13,5.61,5.61,5.58,5.58,3374,5.31263038628012,5.31263038628012,5.28422059811819,5.28422059811819,3562.85655574345,0.0,1.0
2025-06-16,5.63,5.66,5.61,5.62,40907,5.33157024505474,5.35998003321666,5.31263038628012,5.32210031566743,43196.7318096613,0.0,1.0
2025-06-17,5.52,5.58,5.52,5.55,14240,5.27721285037159,5.33457385961476,5.27721285037159,5.30589335499317,14895.1354111982,0.0526,1.0
2025-06-18,5.54,5.5608,5.5,5.52,28661,5.29633318678598,5.31621833665694,5.2580925139572,5.27721285037159,29979.598035137,0.0,1.0
2025-06-20,5.53,5.585,5.5263,5.5263,47418,5.28677301857878,5.33935394371835,5.28323575634212,5.28323575634212,49599.5457112497,0.0,1.0
2025-06-23,5.5692,5.57,5.53,5.53,15115,5.32424887795099,5.32501369140756,5.28677301857878,5.28677301857878,15810.3912738947,0.0,1.0
2025-06-24,5.595,5.62,5.57,5.57,26174,5.34891411192555,5.37281453244353,5.32501369140756,5.32501369140756,27378.1793716785,0.0,1.0
2025-06-25,5.59,5.63,5.57,5.57,24063,5.34413402782195,5.38237470065073,5.32501369140756,5.32501369140756,25170.0592275044,0.0,1.0
2025-06-26,5.62,5.6287,5.59,5.59,23914,5.37281453244353,5.38113187878379,5.34413402782195,5.34413402782195,25014.2042291709,0.0,1.0
2025-06-27,5.64,5.68,5.6,5.61,22807,5.39193486885792,5.4301755416867,5.35369419602914,5.36325436423634,23856.2748120223,0.0,1.0
2025-06-30,5.675,5.699,5.6299,5.68,24579,5.42539545758311,5.44833986128037,5.38227909896866,5.4301755416867,25709.7986848202,0.0,1.0
2025-07-01,5.7,5.739,5.65,5.65,25046,5.44929587810109,5.48658053410915,5.40149503706512,5.40149503706512,26198.2838138252,0.0,1.0
2025-07-02,5.69,5.7025,5.66,5.6805,6717,5.4397357098939,5.45168592015289,5.41105520527231,5.43065355009706,7026.02700540859,0.0,1.0
2025-07-03,5.71,5.71,5.67,5.67,25051,5.45885604630829,5.45885604630829,5.42061537347951,5.42061537347951,26203.5138473263,0.0,1.0
2025-07-07,5.64,5.72,5.61,5.72,50960,5.39193486885792,5.46841621451548,5.36325436423634,5.46841621451548,53304.5014434453,0.0,1.0
2025-07-08,5.63,5.67,5.6055,5.66,40506,5.38237470065073,5.42061537347951,5.3589522885431,5.41105520527231,42369.5473992974,0.0,1.0
2025-07-09,5.66,5.66,5.61,5.62,7725,5.41105520527231,5.41105520527231,5.36325436423634,5.37281453244353,8080.40175923499,0.0,1.0
2025-07-10,5.67,5.67,5.63,5.64,51277,5.42061537347951,5.42061537347951,5.38237470065073,5.39193486885792,53636.0855674164,0.0,1.0
2025-07-11,5.66,5.67,5.63,5.67,14858,5.41105520527231,5.42061537347951,5.38237470065073,5.42061537347951,15541.567551937,0.0,1.0
2025-07-14,5.6502,5.67,5.64,5.65,11980,5.40168624042926,5.42061537347951,5.39193486885792,5.40149503706512,12531.1602686906,0.0,1.0
2025-07-15,5.6398,5.68,5.62,5.66,15401,5.39174366549378,5.4301755416867,5.37281453244353,5.41105520527231,16109.549190159,0.0,1.0
2025-07-16,5.65,5.653,5.61,5.64,20373,5.40149503706512,5.40436308752728,5.36325436423634,5.39193486885792,21310.2945036756,0.0,1.0
2025-07-17,5.66,5.66,5.63,5.65,31265,5.41105520527231,5.41105520527231,5.38237470065073,5.40149503706512,32703.3994825219,0.0,1.0
2025-07-18,5.59,5.62,5.58,5.62,75389,5.3944205125918,5.42337089101358,5.3847703864512,5.42337089101358,78122.294881591,0.0526,1.0
2025-07-21,5.6147,5.64,5.59,5.6,43104,5.41825632415906,5.44267114329476,5.3944205125918,5.40407063873239,44666.7736483586,0.0,1.0
2025-07-22,5.61,5.62,5.59,5.6,18859,5.41372076487298,5.42337089101358,5.3944205125918,5.40407063873239,19542.7497270414,0.0,1.0
2025-07-23,5.62,5.63,5.58,5.59,23194,5.42337089101358,5.43302101715417,5.3847703864512,5.3944205125918,24034.9189866376,0.0,1.0
2025-07-24,5.61,5.63,5.56,5.63,27909,5.41372076487298,5.43302101715417,5.36547013417001,5.43302101715417,28920.8654823691,0.0,1.0
2025-07-25,5.6,5.61,5.58,5.59,13741,5.40407063873239,5.41372076487298,5.3847703864512,5.3944205125918,14239.1921098296,0.0,1.0
2025-07-28,5.6,5.64,5.59,5.64,17330,5.40407063873239,5.44267114329476,5.3944205125918,5.44267114329476,17958.3144795391,0.0,1.0
2025-07-29,5.585,5.65,5.58,5.65,30734,5.3895954495215,5.45232126943536,5.3847703864512,5.45232126943536,31848.2883562697,0.0,1.0
2025-07-30,5.61,5.65,5.6,5.63,14066,5.41372076487298,5.45232126943536,5.40407063873239,5.43302101715417,14575.9752723137,0.0,1.0
2025-07-31,5.625,5.64,5.55,5.61,21380,5.42819595408387,5.44267114329476,5.35582000802942,5.41372076487298,22155.1508120338,0.0,1.0
2025-08-01,5.58,5.62,5.56,5.6063,38167,5.3847703864512,5.42337089101358,5.36547013417001,5.41015021820096,39550.7783462533,0.0,1.0
2025-08-04,5.635,5.64,5.6049,5.6092,18911,5.43784608022447,5.44267114329476,5.40879920054128,5.41294875478174,19596.6350330389,0.0,1.0
2025-08-05,5.64,5.68,5.6209,5.64,42089,5.44267114329476,5.48127164785714,5.42423940236623,5.44267114329476,43614.9739255235,0.0,1.0
2025-08-06,5.7,5.7,5.64,5.6582,22163,5.50057190013833,5.50057190013833,5.44267114329476,5.46023437287064,22966.5391696494,0.0,1.0
2025-08-07,5.72,5.72,5.68,5.69,47984,5.51987215241951,5.51987215241951,5.48127164785714,5.49092177399773,49723.7023650435,0.0,1.0
2025-08-08,5.72,5.7299,5.68,5.7,39855,5.51987215241951,5.5294257772987,5.48127164785714,5.50057190013833,41299.9782794017,0.0,1.0
2025-08-11,5.725,5.74,5.7003,5.7256,10324,5.52469721548981,5.5391724047007,5.50086140392254,5.52527622305824,10698.3057522655,0.0,1.0
2025-08-12,5.7701,5.79,5.7,5.74,61850,5.56821928438389,5.58742303540367,5.50057190013833,5.5391724047007,64092.4264604439,0.0,1.0
2025-08-13,5.78,5.79,5.76,5.77,15989,5.57777290926307,5.58742303540367,5.55847265698189,5.56812278312248,16568.6953383353,0.0,1.0
2025-08-14,5.7601,5.78,5.759,5.77,7320,5.55856915824329,5.57777290926307,5.55750764436783,5.56812278312248,7585.39307502748,0.0,1.0
2025-08-15,5.7671,5.79,5.75,5.79,20926,5.56532424654171,5.58742303540367,5.54882253084129,5.58742303540367,21684.6906404406,0.0,1.0
2025-08-18,5.71,5.73,5.7015,5.73,4531,5.56098168977844,5.580459734226,5.55270352088823,5.580459734226,4652.41776421508,0.0526,1.0
2025-08-19,5.66,5.71,5.66,5.66,21696,5.51228657865954,5.56098168977844,5.51228657865954,5.51228657865954,22277.3903801391,0.0,1.0
2025-08-20,5.66,5.68,5.65,5.665,18385,5.51228657865954,5.5317646231071,5.50254755643576,5.51715608977143,18877.6651059577,0.0,1.0
2025-08-21,5.62,5.68,5.62,5.6402,99160,5.47333048976442,5.5317646231071,5.47333048976442,5.49300331465646,101817.202714537,0.0,1.0
2025-08-22,5.76,5.79,5.65,5.65,132489,5.60967680089734,5.63889386756868,5.50254755643576,5.50254755643576,136039.324026284,0.0,1.0
2025-08-25,5.725,5.77,5.71,5.748,63789,5.57559022311411,5.61941582312112,5.56098168977844,5.59798997422881,65498.3616776684,0.0,1.0
2025-08-26,5.715,5.76,5.7013,5.73,66815,5.56585120089033,5.60967680089734,5.55250874044375,5.580459734226,68605.449771801,0.0,1.0
2025-08-27,5.755,5.7644,5.75,5.75,12110,5.60480728978545,5.61396197067581,5.59993777867356,5.59993777867356,12434.5131592683,0.0,1.0
2025-08-28,5.79,5.79,5.71,5.78,123978,5.63889386756868,5.63889386756868,5.56098168977844,5.6291548453449,127300.253712615,0.0,1.0
2025-08-29,5.82,5.82,5.73,5.79,33101,5.66811093424002,5.66811093424002,5.580459734226,5.63889386756868,33988.0115677076,0.0,1.0
2025-09-02,5.765,5.794,5.72,5.76,22305,5.61454631200923,5.64278947645819,5.57072071200222,5.60967680089734,22902.709828033,0.0,1.0
2025-09-03,5.78,5.79,5.75,5.77,37977,5.6291548453449,5.63889386756868,5.59993777867356,5.61941582312112,38994.6743393503,0.0,1.0
2025-09-04,5.81,5.82,5.75,5.81,17801,5.65837191201624,5.66811093424002,5.59993777867356,5.65837191201624,18278.0155861383,0.0,1.0
2025-09-05,5.82,5.85,5.81,5.85,21778,5.66811093424002,5.69732800091136,5.65837191201624,5.69732800091136,22361.5877442234,0.0,1.0
2025-09-08,5.823,5.84,5.81,5.83,16956,5.67103264090716,5.68758897868758,5.65837191201624,5.6778499564638,17410.3720172215,0.0,1.0
2025-09-09,5.841,5.85,5.82,5.82,18663,5.68856288090996,5.69732800091136,5.66811093424002,5.66811093424002,19163.1147061457,0.0,1.0
2025-09-10,5.835,5.87,5.82,5.87,21622,5.68271946757569,5.71680604535892,5.66811093424002,5.71680604535892,22201.4073930387,0.0,1.0
2025-09-11,5.92,5.92,5.87,5.87,39655,5.76550115647782,5.76550115647782,5.71680604535892,5.71680604535892,40717.639911708,0.0,1.0
2025-09-12,5.91,5.933222,5.88,5.88,20466,5.75576213425404,5.77837809166211,5.7265450675827,5.7265450675827,21014.4299188757,0.0,1.0
2025-09-15,5.92,5.94,5.8801,5.91,39094,5.76550115647782,5.78497920092538,5.72664245780494,5.75576213425404,40141.6067257171,0.0,1.0
2025-09-16,5.98,5.9849,5.91,5.91,44951,5.82393528982051,5.82870741071016,5.75576213425404,5.75576213425404,46155.5574750015,0.0,1.0
2025-09-17,5.915,5.97,5.9,5.92,35598,5.81185890226302,5.86589985570756,5.79712046041451,5.81677171621252,36229.745687393,0.0526,1.0
2025-09-18,5.94,5.96,5.9,5.91,86270,5.83642297201054,5.85607422780855,5.79712046041451,5.80694608831351,87801.0045634977,0.0,1.0
2025-09-19,5.91,5.95,5.87,5.95,53497,5.80694608831351,5.84624859990954,5.76764357671748,5.84624859990954,54446.3931973275,0.0,1.0
2025-09-22,5.93,5.93,5.88,5.89,16842,5.82659734411153,5.82659734411153,5.77746920461649,5.7872948325155,17140.8892877991,0.0,1.0
2025-09-23,5.935,5.94,5.9097,5.91,3659,5.83151015806103,5.83642297201054,5.80665131947654,5.80694608831351,3723.93503764737,0.0,1.0
2025-09-24,5.9397,5.9397,5.9,5.93,9931,5.83612820317357,5.83612820317357,5.79712046041451,5.82659734411153,10107.2421040929,0.0,1.0
2025-09-25,5.88,5.9,5.88,5.89,6452,5.77746920461649,5.79712046041451,5.77746920461649,5.7872948325155,6566.5014656739,0.0,1.0
2025-09-26,5.89,5.9,5.863,5.9,28270,5.7872948325155,5.79712046041451,5.76076563718818,5.79712046041451,28771.6981454744,0.0,1.0
2025-09-29,5.905,5.95,5.88,5.95,17486,5.80203327436401,5.84624859990954,5.77746920461649,5.84624859990954,17796.3181383716,0.0,1.0
2025-09-30,5.95,5.96,5.905,5.96,30717,5.84624859990954,5.85607422780855,5.80203327436401,5.85607422780855,31262.1242283176,0.0,1.0
2025-10-01,5.9814,5.99,5.9051,5.96,35314,5.87710107151243,5.88555111150557,5.802131530643,5.85607422780855,35940.7056352771,0.0,1.0
2025-10-02,5.96,5.99,5.95,5.95,105619,5.85607422780855,5.88555111150557,5.84624859990954,5.84624859990954,107493.384733883,0.0,1.0
2025-10-03,5.975,6.0101,5.96,6.0,17342,5.87081266965706,5.90530062358258,5.85607422780855,5.89537673940458,17649.762618989,0.0,1.0
2025-10-06,5.95,6.0,5.94,5.97,21601,5.84624859990954,5.89537673940458,5.83642297201054,5.86589985570756,21984.3456540642,0.0,1.0
2025-10-07,6.0,6.0,5.93,5.97,51436,5.89537673940458,5.89537673940458,5.82659734411153,5.86589985570756,52348.8173261629,0.0,1.0
2025-10-08,6.02,6.03,5.95,5.97,118254,5.9150279952026,5.92485362310161,5.84624859990954,5.86589985570756,120352.61381305,0.0,1.0
2025-10-09,5.99,6.02,5.96,6.0,37290,5.88555111150557,5.9150279952026,5.85607422780855,5.89537673940458,37951.7730401395,0.0,1.0
2025-10-10,5.93,6.02,5.8975,6.02,20350,5.82659734411153,5.9150279952026,5.79466405343975,5.9150279952026,20711.1445794271,0.0,1.0
2025-10-13,5.96,5.96,5.9027,5.9027,91478,5.85607422780855,5.85607422780855,5.79977337994724,5.79977337994724,93101.4291811713,0.0,1.0
2025-10-14,5.89,5.93,5.89,5.91,8142,5.7872948325155,5.82659734411153,5.7872948325155,5.80694608831351,8286.49332509561,0.0,1.0
2025-10-15,5.88,5.9809,5.77,5.89,64416,5.77746920461649,5.87660979011748,5.66938729772741,5.7872948325155,65559.1690038515,0.0,1.0
2025-10-16,5.9,5.97,5.9,5.94,20123,5.79712046041451,5.86589985570756,5.79712046041451,5.83642297201054,20480.1160870669,0.0,1.0
2025-10-17,5.88,5.94,5.84,5.87,33318,5.82915200736527,5.88863315029757,5.78949791207707,5.81923848354322,33608.6346268657,0.0526,1.0
2025-10-20,5.94,5.94,5.87,5.87,18223,5.88863315029757,5.88863315029757,5.81923848354322,5.81923848354322,18381.9601658375,0.0,1.0
2025-10-21,5.91,5.95,5.9,5.94,17743,5.85889257883142,5.89854667411962,5.84897905500937,5.88863315029757,17897.7731011609,0.0,1.0
2025-10-22,5.91,5.9996,5.88,5.94,56149,5.85889257883142,5.94771775227699,5.82915200736527,5.88863315029757,56638.7906135987,0.0,1.0
2025-10-23,5.9747,5.99,5.88,5.88,119180,5.92303307796008,5.93820076940782,5.82915200736527,5.82915200736527,120219.613266998,0.0,1.0
2025-10-24,6.01,6.015,5.9363,6.0,19769,5.95802781705192,5.96298457896294,5.88496514648341,5.94811429322987,19941.4460033167,0.0,1.0
2025-10-27,6.065,6.08,6.0203,6.03,30092,6.01255219807319,6.02742248380627,5.96823874658863,5.97785486469602,30354.4940630183,0.0,1.0
2025-10-28,6.06,6.09,6.0501,6.07,28757,6.00759543616217,6.03733600762832,5.99778104757834,6.01750895998422,29007.8487893864,0.0,1.0
2025-10-29,6.06,6.08,6.03,6.06,33383,6.00759543616217,6.02742248380627,5.97785486469602,6.00759543616217,33674.2016252073,0.0,1.0
2025-10-30,6.095,6.1,6.04,6.06,62536,6.04229276953934,6.04724953145037,5.98776838851807,6.00759543616217,63081.5047429519,0.0,1.0
2025-10-31,6.1295,6.135,6.0766,6.1,52931,6.07649442672541,6.08194686482754,6.02405188570677,6.04724953145037,53392.7198341626,0.0,1.0
2025-11-03,6.09,6.14,6.08,6.1,12593,6.03733600762832,6.08690362673857,6.02742248380627,6.04724953145037,12702.8493864013,0.0,1.0
2025-11-04,6.05,6.0831,6.05,6.07,10469,5.99768191234012,6.0304956761911,5.99768191234012,6.01750895998422,10560.3216252073,0.0,1.0
2025-11-05,6.0565,6.12,6.05,6.0605,33798,6.00412570282445,6.06707657909447,5.99768191234012,6.00809111235327,34092.8216915423,0.0,1.0
2025-11-06,6.04,6.07,6.01,6.05,72119,5.98776838851807,6.01750895998422,5.95802781705192,5.99768191234012,72748.0977446102,0.0,1.0
2025-11-07,6.04,6.07,5.96,6.03,69433,5.98776838851807,6.01750895998422,5.90846019794167,5.97785486469602,70038.667628524,0.0,1.0
2025-11-10,6.175,6.28,6.04,6.07,128551,6.12160096011574,6.22569296024726,5.98776838851807,6.01750895998422,129672.356981758,0.0,1.0
2025-11-11,6.23,6.25,6.17,6.19,54077,6.17612534113701,6.19595238878111,6.11664419820471,6.13647124584882,54548.716451078,0.0,1.0
2025-11-12,6.24,6.35,6.2201,6.27,60105,6.18603886495906,6.29508762700161,6.16631095255318,6.21577943642521,60629.2990049752,0.0,1.0
2025-11-13,6.19,6.2505,6.18,6.25,30886,6.13647124584882,6.19644806497222,6.12655772202676,6.19595238878111,31155.4201658375,0.0,1.0
2025-11-14,6.17,6.18,6.13,6.13,33152,6.11664419820471,6.12655772202676,6.07699010291652,6.07699010291652,33441.1866003317,0.0,1.0
2025-11-17,6.03,6.14,5.99,6.14,33767,6.03,6.14,5.99,6.14,33767,0.0526,1.0
2025-11-18,5.98,6.03,5.95,5.97,40108,5.98,6.03,5.95,5.97,40108,0.0,1.0
2025-11-19,5.99,6.01,5.95,5.97,36462,5.99,6.01,5.95,5.97,36462,0.0,1.0
2025-11-20,5.89,6.07,5.82,6.07,77592,5.89,6.07,5.82,6.07,77592,0.0,1.0
2025-11-21,5.93,6.0069,5.91,5.92,38604,5.93,6.0069,5.91,5.92,38604,0.0,1.0
2025-11-24,5.96,5.989,5.9,5.92,27456,5.96,5.989,5.9,5.92,27456,0.0,1.0
2025-11-25,6.03,6.03,5.94,5.955,11795,6.03,6.03,5.94,5.955,11795,0.0,1.0
2025-11-26,6.09,6.11,6.03,6.04,25463,6.09,6.11,6.03,6.04,25463,0.0,1.0