date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-11-07,18.0,19.0,17.25,17.25,1000,7.38157552190963,7.79166305090461,7.07400987516339,7.07400987516339,2438.50380539673,0.0,1.0
2003-11-10,17.25,17.5,17.25,17.5,700,7.07400987516339,7.17653175741214,7.07400987516339,7.17653175741214,1706.95266377771,0.0,1.0
2003-11-11,18.75,18.75,18.0,18.0,1000,7.68914116865586,7.68914116865586,7.38157552190963,7.38157552190963,2438.50380539673,0.0,1.0
2003-11-12,18.5,18.5,18.5,18.5,1800,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,4389.30684971412,0.0,1.0
2003-11-13,18.75,18.75,18.5,18.5,3800,7.68914116865586,7.68914116865586,7.58661928640712,7.58661928640712,9266.31446050759,0.0,1.0
2003-11-14,18.5,18.75,18.5,18.75,6200,7.58661928640712,7.68914116865586,7.58661928640712,7.68914116865586,15118.7235934597,0.0,1.0
2003-11-17,19.25,19.25,19.0,19.0,800,7.89418493315335,7.89418493315335,7.79166305090461,7.79166305090461,1950.80304431739,0.0,1.0
2003-11-18,18.5,18.5,18.5,18.5,1500,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,3657.7557080951,0.0,1.0
2003-11-19,18.5,18.6016,18.5,18.6016,3800,7.58661928640712,7.62828417935301,7.58661928640712,7.62828417935301,9266.31446050758,0.0,1.0
2003-11-20,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2003-11-21,18.6,18.6,18.4,18.4,2800,7.62762803930661,7.62762803930661,7.54561053350762,7.54561053350762,6827.81065511086,0.0,1.0
2003-11-24,18.6,18.6,18.6,18.6,0,7.62762803930661,7.62762803930661,7.62762803930661,7.62762803930661,0,0.0,1.0
2003-11-25,19.0,19.0,19.0,19.0,200,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,487.700761079346,0.0,1.0
2003-11-26,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2003-11-28,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2003-12-01,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2003-12-02,20.0,20.0,19.1,19.1,4600,8.20175057989958,8.20175057989958,7.8326718038041,7.8326718038041,11217.117504825,0.0,1.0
2003-12-03,20.5,20.5,20.0,20.0,600,8.40679434439707,8.40679434439707,8.20175057989958,8.20175057989958,1463.10228323804,0.0,1.0
2003-12-04,21.9,21.9,21.9,21.9,100,8.98091688499004,8.98091688499004,8.98091688499004,8.98091688499004,243.850380539673,0.0,1.0
2003-12-05,19.5,20.5,19.5,20.5,1600,7.99670681540209,8.40679434439707,7.99670681540209,8.40679434439707,3901.60608863478,0.0,1.0
2003-12-08,22.0,22.0,21.0,21.0,1500,9.02192563788954,9.02192563788954,8.61183810889456,8.61183810889456,3657.7557080951,0.0,1.0
2003-12-09,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2003-12-10,20.0,20.25,20.0,20.25,4300,8.20175057989958,8.30427246214833,8.20175057989958,8.30427246214833,10485.566363206,0.0,1.0
2003-12-11,20.25,20.25,20.25,20.25,200,8.30427246214833,8.30427246214833,8.30427246214833,8.30427246214833,487.700761079347,0.0,1.0
2003-12-12,20.25,20.25,20.25,20.25,0,8.30427246214833,8.30427246214833,8.30427246214833,8.30427246214833,0,0.0,1.0
2003-12-15,19.5,19.5,19.25,19.5,2700,7.99670681540209,7.99670681540209,7.89418493315335,7.99670681540209,6583.96027457118,0.0,1.0
2003-12-16,18.75,19.35,18.5,19.35,2700,7.68914116865586,7.93519368605285,7.58661928640712,7.93519368605285,6583.96027457118,0.0,1.0
2003-12-17,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2003-12-18,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2003-12-19,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2003-12-22,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2003-12-23,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2003-12-24,19.25,19.25,19.25,19.25,200,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,487.700761079347,0.0,1.0
2003-12-26,19.25,19.25,19.25,19.25,200,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,487.700761079347,0.0,1.0
2003-12-29,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2003-12-30,22.0,22.0,22.0,22.0,2200,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,5364.70837187281,0.0,1.0
2003-12-31,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-01-02,21.0,21.0,21.0,21.0,700,8.61183810889456,8.61183810889456,8.61183810889456,8.61183810889456,1706.95266377771,0.0,1.0
2004-01-05,23.0,23.0,23.0,23.0,700,9.43201316688452,9.43201316688452,9.43201316688452,9.43201316688452,1706.95266377771,0.0,1.0
2004-01-06,23.0,23.0,23.0,23.0,0,9.43201316688452,9.43201316688452,9.43201316688452,9.43201316688452,0,0.0,1.0
2004-01-07,23.0,24.0,23.0,24.0,3300,9.43201316688452,9.8421006958795,9.43201316688452,9.8421006958795,8047.06255780922,0.0,1.0
2004-01-08,23.5,23.5,23.5,23.5,200,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,487.700761079347,0.0,1.0
2004-01-09,23.75,24.75,23.5,23.5,4700,9.73957881363076,10.1496663426257,9.63705693138201,9.63705693138201,11460.9678853646,0.0,1.0
2004-01-12,22.75,23.0,22.75,23.0,1500,9.32949128463578,9.43201316688452,9.32949128463578,9.43201316688452,3657.7557080951,0.0,1.0
2004-01-13,22.75,22.75,22.75,22.75,0,9.32949128463578,9.32949128463578,9.32949128463578,9.32949128463578,0,0.0,1.0
2004-01-14,22.75,22.75,22.75,22.75,0,9.32949128463578,9.32949128463578,9.32949128463578,9.32949128463578,0,0.0,1.0
2004-01-15,22.75,22.75,22.75,22.75,0,9.32949128463578,9.32949128463578,9.32949128463578,9.32949128463578,0,0.0,1.0
2004-01-16,21.0,21.0,21.0,21.0,300,8.61183810889456,8.61183810889456,8.61183810889456,8.61183810889456,731.55114161902,0.0,1.0
2004-01-20,21.0,21.0,21.0,21.0,0,8.61183810889456,8.61183810889456,8.61183810889456,8.61183810889456,0,0.0,1.0
2004-01-21,21.0,21.0,21.0,21.0,0,8.61183810889456,8.61183810889456,8.61183810889456,8.61183810889456,0,0.0,1.0
2004-01-22,22.5,23.75,22.5,23.75,1200,9.22696940238703,9.73957881363076,9.22696940238703,9.73957881363076,2926.20456647608,0.0,1.0
2004-01-23,22.5,22.5,22.5,22.5,0,9.22696940238703,9.22696940238703,9.22696940238703,9.22696940238703,0,0.0,1.0
2004-01-26,22.5,22.5,22.5,22.5,0,9.22696940238703,9.22696940238703,9.22696940238703,9.22696940238703,0,0.0,1.0
2004-01-27,23.5,23.5,23.5,23.5,200,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,487.700761079347,0.0,1.0
2004-01-28,23.5,23.5,23.5,23.5,0,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,0,0.0,1.0
2004-01-29,21.0,21.0,21.0,21.0,1500,8.61183810889456,8.61183810889456,8.61183810889456,8.61183810889456,3657.7557080951,0.0,1.0
2004-01-30,21.0,21.0,21.0,21.0,200,8.61183810889456,8.61183810889456,8.61183810889456,8.61183810889456,487.700761079347,0.0,1.0
2004-02-02,22.0,22.0,22.0,22.0,200,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,487.700761079347,0.0,1.0
2004-02-03,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-02-04,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-02-05,22.0,23.0,22.0,23.0,600,9.02192563788954,9.43201316688452,9.02192563788954,9.43201316688452,1463.10228323804,0.0,1.0
2004-02-06,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-02-09,22.5,22.5,22.0,22.0,2200,9.22696940238703,9.22696940238703,9.02192563788954,9.02192563788954,5364.70837187281,0.0,1.0
2004-02-10,22.5,22.5,22.5,22.5,0,9.22696940238703,9.22696940238703,9.22696940238703,9.22696940238703,0,0.0,1.0
2004-02-11,22.0,22.0,22.0,22.0,300,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,731.55114161902,0.0,1.0
2004-02-12,22.75,23.0,21.5,23.0,2200,9.32949128463578,9.43201316688452,8.81688187339205,9.43201316688452,5364.70837187281,0.0,1.0
2004-02-13,22.0,22.0,22.0,22.0,300,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,731.55114161902,0.0,1.0
2004-02-17,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-02-18,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-02-19,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-02-20,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-02-23,22.0,22.5,22.0,22.5,600,9.02192563788954,9.22696940238703,9.02192563788954,9.22696940238703,1463.10228323804,0.0,1.0
2004-02-24,21.1,22.0,21.1,22.0,1000,8.65284686179406,9.02192563788954,8.65284686179406,9.02192563788954,2438.50380539673,0.0,1.0
2004-02-25,21.1,21.1,21.1,21.1,0,8.65284686179406,8.65284686179406,8.65284686179406,8.65284686179406,0,0.0,1.0
2004-02-26,22.25,22.25,22.0,22.0,2800,9.12444752013829,9.12444752013829,9.02192563788954,9.02192563788954,6827.81065511085,0.0,1.0
2004-02-27,28.0,28.0,22.95,22.95,4500,11.4824508118594,11.4824508118594,9.41150879043477,9.41150879043477,10973.2671242853,0.0,1.0
2004-03-01,28.0,28.0,26.0,27.0,2800,11.4824508118594,11.4824508118594,10.6622757538695,11.0723632828644,6827.81065511086,0.0,1.0
2004-03-02,24.0,26.0,24.0,26.0,600,9.8421006958795,10.6622757538695,9.8421006958795,10.6622757538695,1463.10228323804,0.0,1.0
2004-03-03,24.0,24.0,24.0,24.0,0,9.8421006958795,9.8421006958795,9.8421006958795,9.8421006958795,0,0.0,1.0
2004-03-04,25.0,25.0,25.0,25.0,600,10.2521882248745,10.2521882248745,10.2521882248745,10.2521882248745,1463.10228323804,0.0,1.0
2004-03-05,25.0,25.0,25.0,25.0,0,10.2521882248745,10.2521882248745,10.2521882248745,10.2521882248745,0,0.0,1.0
2004-03-08,24.0,24.0,24.0,24.0,600,9.8421006958795,9.8421006958795,9.8421006958795,9.8421006958795,1463.10228323804,0.0,1.0
2004-03-09,26.0,26.0,24.0,24.0,600,10.6622757538695,10.6622757538695,9.8421006958795,9.8421006958795,1463.10228323803,0.0,1.0
2004-03-10,25.5,25.5,25.5,25.5,200,10.457231989372,10.457231989372,10.457231989372,10.457231989372,487.700761079345,0.0,1.0
2004-03-11,25.5,25.5,25.5,25.5,0,10.457231989372,10.457231989372,10.457231989372,10.457231989372,0,0.0,1.0
2004-03-12,26.0,27.5,26.0,27.5,1000,10.6622757538695,11.2774070473619,10.6622757538695,11.2774070473619,2438.50380539672,0.0,1.0
2004-03-15,27.5,27.5,26.0,26.0,300,11.2774070473619,11.2774070473619,10.6622757538695,10.6622757538695,731.551141619022,0.0,1.0
2004-03-16,25.5,26.0,25.5,26.0,700,10.457231989372,10.6622757538695,10.457231989372,10.6622757538695,1706.95266377771,0.0,1.0
2004-03-17,27.0,27.0,25.5,25.5,800,11.0723632828644,11.0723632828644,10.457231989372,10.457231989372,1950.80304431739,0.0,1.0
2004-03-18,26.25,26.25,26.25,26.25,200,10.7647976361182,10.7647976361182,10.7647976361182,10.7647976361182,487.700761079347,0.0,1.0
2004-03-19,26.0,26.5,26.0,26.5,600,10.6622757538695,10.8673195183669,10.6622757538695,10.8673195183669,1463.10228323803,0.0,1.0
2004-03-22,27.0,27.0,27.0,27.0,100,11.0723632828644,11.0723632828644,11.0723632828644,11.0723632828644,243.850380539674,0.0,1.0
2004-03-23,27.0,27.0,26.9,26.9,1500,11.0723632828644,11.0723632828644,11.0313545299649,11.0313545299649,3657.75570809511,0.0,1.0
2004-03-24,27.0,28.0,26.8,28.0,800,11.0723632828644,11.4824508118594,10.9903457770654,11.4824508118594,1950.80304431739,0.0,1.0
2004-03-25,27.5,27.5,27.25,27.5,3200,11.2774070473619,11.2774070473619,11.1748851651132,11.2774070473619,7803.21217726957,0.0,1.0
2004-03-26,27.0,27.0,27.0,27.0,700,11.0723632828644,11.0723632828644,11.0723632828644,11.0723632828644,1706.95266377772,0.0,1.0
2004-03-29,27.5,27.5,27.5,27.5,100,11.2774070473619,11.2774070473619,11.2774070473619,11.2774070473619,243.850380539674,0.0,1.0
2004-03-30,27.5,27.5,27.0,27.0,2500,11.2774070473619,11.2774070473619,11.0723632828644,11.0723632828644,6096.25951349185,0.0,1.0
2004-03-31,27.0,27.0,27.0,27.0,200,11.0723632828644,11.0723632828644,11.0723632828644,11.0723632828644,487.700761079348,0.0,1.0
2004-04-01,27.47,27.47,27.0,27.0,2800,11.2651044214921,11.2651044214921,11.0723632828644,11.0723632828644,6827.81065511084,0.0,1.0
2004-04-02,27.47,27.47,27.0,27.25,800,11.2651044214921,11.2651044214921,11.0723632828644,11.1748851651132,1950.80304431738,0.0,1.0
2004-04-05,27.47,27.47,27.47,27.47,0,11.2651044214921,11.2651044214921,11.2651044214921,11.2651044214921,0,0.0,1.0
2004-04-06,27.0,27.0,27.0,27.0,200,11.0723632828644,11.0723632828644,11.0723632828644,11.0723632828644,487.700761079348,0.0,1.0
2004-04-07,27.0,27.0,27.0,27.0,1200,11.0723632828644,11.0723632828644,11.0723632828644,11.0723632828644,2926.20456647609,0.0,1.0
2004-04-08,27.25,27.25,27.25,27.25,200,11.1748851651132,11.1748851651132,11.1748851651132,11.1748851651132,487.700761079346,0.0,1.0
2004-04-12,27.25,27.25,27.25,27.25,0,11.1748851651132,11.1748851651132,11.1748851651132,11.1748851651132,0,0.0,1.0
2004-04-13,27.25,27.25,27.25,27.25,0,11.1748851651132,11.1748851651132,11.1748851651132,11.1748851651132,0,0.0,1.0
2004-04-14,26.0,27.0,26.0,26.5,4600,10.6622757538695,11.0723632828644,10.6622757538695,10.8673195183669,11217.1175048249,0.0,1.0
2004-04-15,26.0,26.0,26.0,26.0,0,10.6622757538695,10.6622757538695,10.6622757538695,10.6622757538695,0,0.0,1.0
2004-04-16,24.5,25.0,23.0,25.0,5000,10.047144460377,10.2521882248745,9.43201316688452,10.2521882248745,12192.5190269837,0.0,1.0
2004-04-19,24.5,24.5,24.5,24.5,0,10.047144460377,10.047144460377,10.047144460377,10.047144460377,0,0.0,1.0
2004-04-20,23.35,23.35,23.25,23.25,2100,9.57554380203277,9.57554380203277,9.53453504913327,9.53453504913327,5120.85799133314,0.0,1.0
2004-04-21,22.5,22.5,22.5,22.5,100,9.22696940238703,9.22696940238703,9.22696940238703,9.22696940238703,243.850380539673,0.0,1.0
2004-04-22,22.0,22.5,21.75,21.75,4100,9.02192563788954,9.22696940238703,8.9194037556408,8.9194037556408,9997.86560212661,0.0,1.0
2004-04-23,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-04-26,22.0,22.5,22.0,22.0,2800,9.02192563788954,9.22696940238703,9.02192563788954,9.02192563788954,6827.81065511086,0.0,1.0
2004-04-27,21.75,22.0,21.75,22.0,2000,8.9194037556408,9.02192563788954,8.9194037556408,9.02192563788954,4877.00761079347,0.0,1.0
2004-04-28,21.75,23.0,21.75,23.0,200,8.9194037556408,9.43201316688452,8.9194037556408,9.43201316688452,487.700761079347,0.0,1.0
2004-04-29,22.0,22.0,22.0,22.0,800,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,1950.80304431739,0.0,1.0
2004-04-30,22.0,23.5,22.0,22.75,2000,9.02192563788954,9.63705693138201,9.02192563788954,9.32949128463578,4877.00761079347,0.0,1.0
2004-05-03,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-05-04,26.0,26.0,26.0,26.0,200,10.6622757538695,10.6622757538695,10.6622757538695,10.6622757538695,487.700761079345,0.0,1.0
2004-05-05,26.0,26.0,26.0,26.0,200,10.6622757538695,10.6622757538695,10.6622757538695,10.6622757538695,487.700761079345,0.0,1.0
2004-05-06,26.0,26.0,26.0,26.0,0,10.6622757538695,10.6622757538695,10.6622757538695,10.6622757538695,0,0.0,1.0
2004-05-07,23.0,24.0,23.0,23.0,1300,9.43201316688452,9.8421006958795,9.43201316688452,9.43201316688452,3170.05494701575,0.0,1.0
2004-05-10,24.0,24.0,23.0,23.0,700,9.8421006958795,9.8421006958795,9.43201316688452,9.43201316688452,1706.95266377771,0.0,1.0
2004-05-11,24.0,24.0,24.0,24.0,0,9.8421006958795,9.8421006958795,9.8421006958795,9.8421006958795,0,0.0,1.0
2004-05-12,24.0,24.0,24.0,24.0,0,9.8421006958795,9.8421006958795,9.8421006958795,9.8421006958795,0,0.0,1.0
2004-05-13,24.0,24.0,24.0,24.0,0,9.8421006958795,9.8421006958795,9.8421006958795,9.8421006958795,0,0.0,1.0
2004-05-14,22.0,22.0,22.0,22.0,200,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,487.700761079347,0.0,1.0
2004-05-17,22.0,22.0,22.0,22.0,0,9.02192563788954,9.02192563788954,9.02192563788954,9.02192563788954,0,0.0,1.0
2004-05-18,19.0,20.25,19.0,20.25,1600,7.79166305090461,8.30427246214833,7.79166305090461,8.30427246214833,3901.60608863477,0.0,1.0
2004-05-19,19.5,19.5,19.0,19.0,1200,7.99670681540209,7.99670681540209,7.79166305090461,7.79166305090461,2926.20456647608,0.0,1.0
2004-05-20,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-05-21,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-05-24,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-05-25,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-05-26,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-05-27,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-05-28,19.0,19.0,19.0,19.0,300,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,731.55114161902,0.0,1.0
2004-06-01,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2004-06-02,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2004-06-03,18.5,19.0,18.25,18.5,1500,7.58661928640712,7.79166305090461,7.48409740415837,7.58661928640712,3657.7557080951,0.0,1.0
2004-06-04,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-06-07,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-06-08,18.35,18.35,18.0,18.25,3200,7.52510615705787,7.52510615705787,7.38157552190963,7.48409740415837,7803.21217726955,0.0,1.0
2004-06-09,18.0,18.0,18.0,18.0,200,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,487.700761079346,0.0,1.0
2004-06-10,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-06-14,17.25,18.25,17.25,18.25,700,7.07400987516339,7.48409740415837,7.07400987516339,7.48409740415837,1706.95266377771,0.0,1.0
2004-06-15,17.25,17.5,17.25,17.5,3800,7.07400987516339,7.17653175741214,7.07400987516339,7.17653175741214,9266.31446050759,0.0,1.0
2004-06-16,17.25,17.25,17.25,17.25,0,7.07400987516339,7.07400987516339,7.07400987516339,7.07400987516339,0,0.0,1.0
2004-06-17,18.5,18.5,17.5,17.5,1600,7.58661928640712,7.58661928640712,7.17653175741214,7.17653175741214,3901.60608863477,0.0,1.0
2004-06-18,21.5,21.5,19.0,19.0,2500,8.81688187339205,8.81688187339205,7.79166305090461,7.79166305090461,6096.25951349183,0.0,1.0
2004-06-21,22.0,22.0,21.99,21.99,200,9.02192563788954,9.02192563788954,9.01782476259959,9.01782476259959,487.700761079347,0.0,1.0
2004-06-22,19.0,21.0,19.0,21.0,1600,7.79166305090461,8.61183810889456,7.79166305090461,8.61183810889456,3901.60608863477,0.0,1.0
2004-06-23,18.5,19.5,18.5,19.5,3200,7.58661928640712,7.99670681540209,7.58661928640712,7.99670681540209,7803.21217726954,0.0,1.0
2004-06-24,18.0,18.5,18.0,18.5,1500,7.38157552190963,7.58661928640712,7.38157552190963,7.58661928640712,3657.7557080951,0.0,1.0
2004-06-25,18.12,18.25,18.0,18.25,8200,7.43078602538902,7.48409740415837,7.38157552190963,7.48409740415837,19995.7312042532,0.0,1.0
2004-06-28,18.25,18.25,18.25,18.25,2200,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,5364.70837187281,0.0,1.0
2004-06-29,18.0,18.0,17.8,18.0,8100,7.38157552190963,7.38157552190963,7.29955801611063,7.38157552190963,19751.8808237135,0.0,1.0
2004-06-30,17.9,18.0,17.8,17.9,6800,7.34056676901013,7.38157552190963,7.29955801611063,7.34056676901013,16581.8258766978,0.0,1.0
2004-07-01,18.0,18.5,18.0,18.5,2000,7.38157552190963,7.58661928640712,7.38157552190963,7.58661928640712,4877.00761079346,0.0,1.0
2004-07-02,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-07-06,18.0,18.5,18.0,18.5,1300,7.38157552190963,7.58661928640712,7.38157552190963,7.58661928640712,3170.05494701575,0.0,1.0
2004-07-07,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-07-08,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-07-09,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-07-12,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-07-13,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-07-14,18.0,18.0,17.75,17.75,300,7.38157552190963,7.38157552190963,7.27905363966088,7.27905363966088,731.55114161902,0.0,1.0
2004-07-15,17.75,18.0,17.75,18.0,800,7.27905363966088,7.38157552190963,7.27905363966088,7.38157552190963,1950.80304431739,0.0,1.0
2004-07-16,17.9,18.0,17.9,18.0,1500,7.34056676901013,7.38157552190963,7.34056676901013,7.38157552190963,3657.7557080951,0.0,1.0
2004-07-19,18.0,18.5,17.8,17.9,2800,7.38157552190963,7.58661928640712,7.29955801611063,7.34056676901013,6827.81065511085,0.0,1.0
2004-07-20,18.1,18.1,18.0,18.0,700,7.42258427480912,7.42258427480912,7.38157552190963,7.38157552190963,1706.95266377771,0.0,1.0
2004-07-21,18.0,18.25,17.6,18.25,21200,7.38157552190963,7.48409740415837,7.21754051031164,7.48409740415837,51696.2806744107,0.0,1.0
2004-07-22,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-07-23,18.0,18.0,17.75,17.75,7600,7.38157552190963,7.38157552190963,7.27905363966088,7.27905363966088,18532.6289210152,0.0,1.0
2004-07-26,18.25,18.25,18.0,18.0,2500,7.48409740415837,7.48409740415837,7.38157552190963,7.38157552190963,6096.25951349183,0.0,1.0
2004-07-27,18.0,18.25,18.0,18.0,5100,7.38157552190963,7.48409740415837,7.38157552190963,7.38157552190963,12436.3694075233,0.0,1.0
2004-07-28,18.25,18.25,18.25,18.25,1500,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,3657.7557080951,0.0,1.0
2004-07-29,18.5,18.5,18.25,18.25,3700,7.58661928640712,7.58661928640712,7.48409740415837,7.48409740415837,9022.46407996791,0.0,1.0
2004-07-30,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-02,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-03,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-04,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-05,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-06,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-09,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-10,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-11,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-12,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-13,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-16,18.25,18.25,18.25,18.25,1500,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,3657.7557080951,0.0,1.0
2004-08-17,18.0,18.0,18.0,18.0,1300,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,3170.05494701575,0.0,1.0
2004-08-18,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-08-19,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-08-20,18.0,18.0,18.0,18.0,0,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,0,0.0,1.0
2004-08-23,18.0,18.0,18.0,18.0,800,7.38157552190963,7.38157552190963,7.38157552190963,7.38157552190963,1950.80304431739,0.0,1.0
2004-08-24,18.5,18.5,18.5,18.5,2200,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,5364.70837187281,0.0,1.0
2004-08-25,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2004-08-26,18.5,18.5,18.25,18.5,1800,7.58661928640712,7.58661928640712,7.48409740415837,7.58661928640712,4389.30684971412,0.0,1.0
2004-08-27,18.25,18.37,18.25,18.37,3700,7.48409740415837,7.53330790763777,7.48409740415837,7.53330790763777,9022.46407996791,0.0,1.0
2004-08-30,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-08-31,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-09-01,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-09-02,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-09-03,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-09-07,18.75,18.75,18.25,18.75,2600,7.68914116865586,7.68914116865586,7.48409740415837,7.68914116865586,6340.10989403151,0.0,1.0
2004-09-08,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2004-09-09,18.3,18.5,18.3,18.5,1800,7.50460178060812,7.58661928640712,7.50460178060812,7.58661928640712,4389.30684971412,0.0,1.0
2004-09-10,18.5,18.5,18.5,18.5,1500,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,3657.7557080951,0.0,1.0
2004-09-13,18.75,18.75,18.5,18.5,700,7.68914116865586,7.68914116865586,7.58661928640712,7.58661928640712,1706.95266377771,0.0,1.0
2004-09-14,18.56,18.56,18.5,18.5,3100,7.61122453814681,7.61122453814681,7.58661928640712,7.58661928640712,7559.36179672988,0.0,1.0
2004-09-15,18.75,18.75,18.75,18.75,4500,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,10973.2671242853,0.0,1.0
2004-09-16,18.75,18.75,18.75,18.75,700,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,1706.95266377771,0.0,1.0
2004-09-17,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2004-09-20,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2004-09-21,18.75,18.75,18.75,18.75,200,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,487.700761079347,0.0,1.0
2004-09-22,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2004-09-23,19.05,19.05,19.0,19.0,3500,7.81216742735435,7.81216742735435,7.79166305090461,7.79166305090461,8534.76331888857,0.0,1.0
2004-09-24,19.05,19.05,19.05,19.05,0,7.81216742735435,7.81216742735435,7.81216742735435,7.81216742735435,0,0.0,1.0
2004-09-27,19.05,19.05,19.05,19.05,0,7.81216742735435,7.81216742735435,7.81216742735435,7.81216742735435,0,0.0,1.0
2004-09-28,19.05,19.05,19.05,19.05,0,7.81216742735435,7.81216742735435,7.81216742735435,7.81216742735435,0,0.0,1.0
2004-09-29,19.5,20.0,19.25,19.5,3100,7.99670681540209,8.20175057989958,7.89418493315335,7.99670681540209,7559.36179672988,0.0,1.0
2004-09-30,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-10-01,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-10-04,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-10-05,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2004-10-06,19.5,19.5,19.5,19.5,200,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,487.700761079347,0.0,1.0
2004-10-07,19.25,19.5,19.25,19.5,3300,7.89418493315335,7.99670681540209,7.89418493315335,7.99670681540209,8047.06255780922,0.0,1.0
2004-10-08,19.25,19.25,19.25,19.25,1500,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,3657.7557080951,0.0,1.0
2004-10-11,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2004-10-12,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2004-10-13,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2004-10-14,20.0,22.98,20.0,22.98,4700,8.20175057989958,9.42381141630462,8.20175057989958,9.42381141630462,11460.9678853647,0.0,1.0
2004-10-15,20.0,20.0,19.5,20.0,2500,8.20175057989958,8.20175057989958,7.99670681540209,8.20175057989958,6096.25951349184,0.0,1.0
2004-10-18,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2004-10-19,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2004-10-20,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2004-10-21,19.55,21.0,19.55,21.0,5000,8.01721119185184,8.61183810889456,8.01721119185184,8.61183810889456,12192.5190269837,0.0,1.0
2004-10-22,19.55,19.55,19.55,19.55,0,8.01721119185184,8.01721119185184,8.01721119185184,8.01721119185184,0,0.0,1.0
2004-10-25,20.25,20.25,19.5,19.55,8300,8.30427246214833,8.30427246214833,7.99670681540209,8.01721119185184,20239.5815847929,0.0,1.0
2004-10-26,20.5,20.5,20.0,20.0,4700,8.40679434439707,8.40679434439707,8.20175057989958,8.20175057989958,11460.9678853646,0.0,1.0
2004-10-27,20.5,20.5,20.5,20.5,0,8.40679434439707,8.40679434439707,8.40679434439707,8.40679434439707,0,0.0,1.0
2004-10-28,20.5,20.5,20.5,20.5,0,8.40679434439707,8.40679434439707,8.40679434439707,8.40679434439707,0,0.0,1.0
2004-10-29,20.25,20.75,20.25,20.75,1200,8.30427246214833,8.50931622664582,8.30427246214833,8.50931622664582,2926.20456647608,0.0,1.0
2004-11-01,21.25,21.25,20.75,20.75,6500,8.71435999114331,8.71435999114331,8.50931622664582,8.50931622664582,15850.2747350788,0.0,1.0
2004-11-02,22.25,22.25,21.5,21.75,7100,9.12444752013829,9.12444752013829,8.81688187339205,8.9194037556408,17313.3770183168,0.0,1.0
2004-11-03,22.5,22.5,22.5,22.5,600,9.22696940238703,9.22696940238703,9.22696940238703,9.22696940238703,1463.10228323804,0.0,1.0
2004-11-04,24.75,25.4,22.75,22.75,7200,10.1496663426257,10.4162232364725,9.32949128463578,9.32949128463578,17557.2273988565,0.0,1.0
2004-11-05,25.2,25.25,24.6,24.75,5800,10.3342057306735,10.3547101071232,10.0881532132765,10.1496663426257,14143.322071301,0.0,1.0
2004-11-08,25.25,26.0,25.25,25.5,2500,10.3547101071232,10.6622757538695,10.3547101071232,10.457231989372,6096.25951349185,0.0,1.0
2004-11-09,23.5,25.25,23.25,25.25,3100,9.63705693138201,10.3547101071232,9.53453504913327,10.3547101071232,7559.36179672988,0.0,1.0
2004-11-10,23.5,23.5,23.5,23.5,0,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,0,0.0,1.0
2004-11-11,23.5,23.5,23.5,23.5,0,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,0,0.0,1.0
2004-11-12,23.5,23.5,23.5,23.5,0,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,0,0.0,1.0
2004-11-15,23.5,23.5,23.5,23.5,0,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,0,0.0,1.0
2004-11-16,23.5,23.5,23.5,23.5,0,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,0,0.0,1.0
2004-11-17,23.02,23.75,23.02,23.75,1000,9.44021491746442,9.73957881363076,9.44021491746442,9.73957881363076,2438.50380539673,0.0,1.0
2004-11-18,24.0,24.0,23.0,23.0,200,9.8421006958795,9.8421006958795,9.43201316688452,9.43201316688452,487.700761079347,0.0,1.0
2004-11-19,23.5,23.5,23.5,23.5,200,9.63705693138201,9.63705693138201,9.63705693138201,9.63705693138201,487.700761079347,0.0,1.0
2004-11-22,23.0,23.0,23.0,23.0,800,9.43201316688452,9.43201316688452,9.43201316688452,9.43201316688452,1950.80304431739,0.0,1.0
2004-11-23,23.0,23.0,23.0,23.0,0,9.43201316688452,9.43201316688452,9.43201316688452,9.43201316688452,0,0.0,1.0
2004-11-24,18.4,18.4,18.4,18.4,0,7.54561053350762,7.54561053350762,7.54561053350762,7.54561053350762,0,0.0,1.0
2004-11-26,18.4,18.4,18.4,18.4,0,7.54561053350762,7.54561053350762,7.54561053350762,7.54561053350762,0,0.0,1.0
2004-11-29,20.0,20.0,20.0,20.0,100,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,243.850380539673,0.0,1.0
2004-11-30,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2004-12-01,18.25,18.5,18.25,18.5,1100,7.48409740415837,7.58661928640712,7.48409740415837,7.58661928640712,2682.35418593641,0.0,1.0
2004-12-02,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-12-03,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-12-06,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2004-12-07,20.0,20.0,20.0,20.0,200,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,487.700761079347,0.0,1.0
2004-12-08,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2004-12-09,18.75,20.0,18.51,20.0,1600,7.68914116865586,8.20175057989958,7.59072016169707,8.20175057989958,3901.60608863477,0.0,1.0
2004-12-10,19.375,19.375,19.375,19.375,1600,7.94544587427772,7.94544587427772,7.94544587427772,7.94544587427772,3901.60608863477,0.0,1.0
2004-12-13,18.75,18.75,18.75,18.75,1500,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,3657.7557080951,0.0,1.0
2004-12-14,19.0,19.0,19.0,19.0,200,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,487.700761079346,0.0,1.0
2004-12-15,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2004-12-16,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2004-12-17,20.0,20.0,19.5,19.5,600,8.20175057989958,8.20175057989958,7.99670681540209,7.99670681540209,1463.10228323804,0.0,1.0
2004-12-20,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2004-12-21,19.0,19.15,19.0,19.13,6600,7.79166305090461,7.85317618025385,7.79166305090461,7.84497442967395,16094.1251156184,0.0,1.0
2004-12-22,19.0,19.01,19.0,19.0,2500,7.79166305090461,7.79576392619456,7.79166305090461,7.79166305090461,6096.25951349183,0.0,1.0
2004-12-23,19.0,19.0,19.0,19.0,200,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,487.700761079346,0.0,1.0
2004-12-27,19.1,19.1,19.0,19.0,3800,7.8326718038041,7.8326718038041,7.79166305090461,7.79166305090461,9266.31446050759,0.0,1.0
2004-12-28,19.1,19.1,19.1,19.1,0,7.8326718038041,7.8326718038041,7.8326718038041,7.8326718038041,0,0.0,1.0
2004-12-29,19.1,19.15,19.1,19.15,600,7.8326718038041,7.85317618025385,7.8326718038041,7.85317618025385,1463.10228323804,0.0,1.0
2004-12-30,19.1,19.1,19.1,19.1,0,7.8326718038041,7.8326718038041,7.8326718038041,7.8326718038041,0,0.0,1.0
2004-12-31,19.15,19.15,19.15,19.15,300,7.85317618025385,7.85317618025385,7.85317618025385,7.85317618025385,731.55114161902,0.0,1.0
2005-01-03,19.1,19.15,19.1,19.15,3000,7.8326718038041,7.85317618025385,7.8326718038041,7.85317618025385,7315.5114161902,0.0,1.0
2005-01-04,19.1,19.1,19.1,19.1,0,7.8326718038041,7.8326718038041,7.8326718038041,7.8326718038041,0,0.0,1.0
2005-01-05,18.75,19.0,18.75,18.75,1300,7.68914116865586,7.79166305090461,7.68914116865586,7.68914116865586,3170.05494701575,0.0,1.0
2005-01-06,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2005-01-07,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2005-01-10,18.75,18.75,18.75,18.75,200,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,487.700761079347,0.0,1.0
2005-01-11,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2005-01-12,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2005-01-13,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2005-01-14,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2005-01-18,18.75,18.75,18.75,18.75,800,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,1950.80304431739,0.0,1.0
2005-01-19,18.65,18.65,18.65,18.65,200,7.64813241575636,7.64813241575636,7.64813241575636,7.64813241575636,487.700761079347,0.0,1.0
2005-01-20,19.0,19.1,19.0,19.1,1300,7.79166305090461,7.8326718038041,7.79166305090461,7.8326718038041,3170.05494701575,0.0,1.0
2005-01-21,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2005-01-24,19.1,19.1,19.1,19.1,100,7.8326718038041,7.8326718038041,7.8326718038041,7.8326718038041,243.850380539673,0.0,1.0
2005-01-25,18.75,18.75,18.75,18.75,200,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,487.700761079347,0.0,1.0
2005-01-26,19.1,19.1,18.75,18.75,700,7.8326718038041,7.8326718038041,7.68914116865586,7.68914116865586,1706.95266377771,0.0,1.0
2005-01-27,19.6,19.6,19.1,19.1,800,8.03771556830159,8.03771556830159,7.8326718038041,7.8326718038041,1950.80304431739,0.0,1.0
2005-01-28,18.75,19.6,18.75,19.6,600,7.68914116865586,8.03771556830159,7.68914116865586,8.03771556830159,1463.10228323804,0.0,1.0
2005-01-31,20.0,20.6,20.0,20.0,2700,8.20175057989958,8.44780309729657,8.20175057989958,8.20175057989958,6583.96027457118,0.0,1.0
2005-02-01,20.0,20.0,19.0,20.0,1100,8.20175057989958,8.20175057989958,7.79166305090461,8.20175057989958,2682.35418593641,0.0,1.0
2005-02-02,19.25,19.25,19.25,19.25,1600,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,3901.60608863477,0.0,1.0
2005-02-03,19.5,20.75,19.25,19.25,3500,7.99670681540209,8.50931622664582,7.89418493315335,7.89418493315335,8534.76331888857,0.0,1.0
2005-02-04,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-07,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-08,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-09,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-10,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-11,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-14,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-15,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-16,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-17,19.25,19.25,19.25,19.25,200,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,487.700761079347,0.0,1.0
2005-02-18,20.5,20.5,20.5,20.5,100,8.40679434439707,8.40679434439707,8.40679434439707,8.40679434439707,243.850380539673,0.0,1.0
2005-02-22,20.5,20.5,20.49,20.49,200,8.40679434439707,8.40679434439707,8.40269346910712,8.40269346910712,487.700761079347,0.0,1.0
2005-02-23,20.0,20.0,20.0,20.0,200,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,487.700761079347,0.0,1.0
2005-02-24,19.5,19.5,19.5,19.5,9100,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,22190.3846291103,0.0,1.0
2005-02-25,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-02-28,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-03-01,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-03-02,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-03-03,19.5,19.5,19.5,19.5,300,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,731.55114161902,0.0,1.0
2005-03-04,19.75,20.5,19.75,20.5,800,8.09922869765084,8.40679434439707,8.09922869765084,8.40679434439707,1950.80304431739,0.0,1.0
2005-03-07,19.75,21.0,19.75,20.99,1200,8.09922869765084,8.61183810889456,8.09922869765084,8.60773723360461,2926.20456647608,0.0,1.0
2005-03-08,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-03-09,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-03-10,19.75,19.75,19.75,19.75,500,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,1219.25190269837,0.0,1.0
2005-03-11,19.55,19.75,19.55,19.75,3600,8.01721119185184,8.09922869765084,8.01721119185184,8.09922869765084,8778.61369942824,0.0,1.0
2005-03-14,20.0,20.0,19.75,20.0,2100,8.20175057989958,8.20175057989958,8.09922869765084,8.20175057989958,5120.85799133314,0.0,1.0
2005-03-15,19.75,19.75,19.75,19.75,1200,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,2926.20456647608,0.0,1.0
2005-03-16,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-03-17,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-03-18,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-03-21,19.75,19.75,19.75,19.75,200,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,487.700761079347,0.0,1.0
2005-03-22,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-03-23,19.75,19.75,19.75,19.75,700,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,1706.95266377771,0.0,1.0
2005-03-24,19.75,19.75,19.75,19.75,200,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,487.700761079347,0.0,1.0
2005-03-28,19.75,19.75,19.75,19.75,200,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,487.700761079347,0.0,1.0
2005-03-29,19.65,19.75,19.65,19.75,1200,8.05821994475134,8.09922869765084,8.05821994475134,8.09922869765084,2926.20456647608,0.0,1.0
2005-03-30,19.65,19.65,19.6,19.6,700,8.05821994475134,8.05821994475134,8.03771556830159,8.03771556830159,1706.95266377771,0.0,1.0
2005-03-31,19.65,19.65,19.65,19.65,0,8.05821994475134,8.05821994475134,8.05821994475134,8.05821994475134,0,0.0,1.0
2005-04-01,19.65,19.65,19.64,19.64,500,8.05821994475134,8.05821994475134,8.05411906946139,8.05411906946139,1219.25190269837,0.0,1.0
2005-04-04,19.65,19.65,19.65,19.65,0,8.05821994475134,8.05821994475134,8.05821994475134,8.05821994475134,0,0.0,1.0
2005-04-05,19.0,19.3,19.0,19.3,1500,7.79166305090461,7.9146893096031,7.79166305090461,7.9146893096031,3657.7557080951,0.0,1.0
2005-04-06,19.0,19.0,19.0,19.0,1500,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,3657.7557080951,0.0,1.0
2005-04-07,19.0,19.0,19.0,19.0,0,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,0,0.0,1.0
2005-04-08,18.75,19.3,18.75,19.3,600,7.68914116865586,7.9146893096031,7.68914116865586,7.9146893096031,1463.10228323804,0.0,1.0
2005-04-11,18.26,18.26,18.25,18.25,1200,7.48819827944832,7.48819827944832,7.48409740415837,7.48409740415837,2926.20456647608,0.0,1.0
2005-04-12,18.75,18.75,18.05,18.05,1100,7.68914116865586,7.68914116865586,7.40207989835937,7.40207989835937,2682.35418593641,0.0,1.0
2005-04-13,18.75,18.75,18.75,18.75,0,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,0,0.0,1.0
2005-04-14,18.25,18.25,17.5,18.25,4100,7.48409740415837,7.48409740415837,7.17653175741214,7.48409740415837,9997.86560212661,0.0,1.0
2005-04-15,17.5,18.25,17.5,18.25,600,7.17653175741214,7.48409740415837,7.17653175741214,7.48409740415837,1463.10228323804,0.0,1.0
2005-04-18,17.8442,17.8442,17.5,17.5,2200,7.31768388489221,7.31768388489221,7.17653175741214,7.17653175741214,5364.70837187281,0.0,1.0
2005-04-19,18.2,18.25,18.0,18.0,1800,7.46359302770862,7.48409740415837,7.38157552190963,7.38157552190963,4389.30684971412,0.0,1.0
2005-04-20,18.1,18.25,18.1,18.25,2700,7.42258427480912,7.48409740415837,7.42258427480912,7.48409740415837,6583.96027457118,0.0,1.0
2005-04-21,18.25,18.25,18.1,18.1,7100,7.48409740415837,7.48409740415837,7.42258427480912,7.42258427480912,17313.3770183168,0.0,1.0
2005-04-22,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2005-04-25,18.25,18.25,18.25,18.25,0,7.48409740415837,7.48409740415837,7.48409740415837,7.48409740415837,0,0.0,1.0
2005-04-26,18.25,18.75,18.25,18.3,5800,7.48409740415837,7.68914116865586,7.48409740415837,7.50460178060812,14143.3220713011,0.0,1.0
2005-04-27,18.5,18.5,18.0,18.0,4200,7.58661928640712,7.58661928640712,7.38157552190963,7.38157552190963,10241.7159826663,0.0,1.0
2005-04-28,19.1,19.25,19.0,19.0,8200,7.8326718038041,7.89418493315335,7.79166305090461,7.79166305090461,19995.7312042532,0.0,1.0
2005-04-29,19.1,19.1,19.1,19.1,0,7.8326718038041,7.8326718038041,7.8326718038041,7.8326718038041,0,0.0,1.0
2005-05-02,19.5,19.5,19.25,19.25,700,7.99670681540209,7.99670681540209,7.89418493315335,7.89418493315335,1706.95266377771,0.0,1.0
2005-05-03,19.25,19.25,19.25,19.25,300,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,731.55114161902,0.0,1.0
2005-05-04,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2005-05-05,19.1,19.25,19.1,19.25,1700,7.8326718038041,7.89418493315335,7.8326718038041,7.89418493315335,4145.45646917445,0.0,1.0
2005-05-06,19.1,19.1,18.75,18.75,1100,7.8326718038041,7.8326718038041,7.68914116865586,7.68914116865586,2682.35418593641,0.0,1.0
2005-05-09,18.5,19.0,18.5,19.0,1500,7.58661928640712,7.79166305090461,7.58661928640712,7.79166305090461,3657.7557080951,0.0,1.0
2005-05-10,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2005-05-11,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2005-05-12,18.5,18.5,18.5,18.5,1500,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,3657.7557080951,0.0,1.0
2005-05-13,18.5,18.5,18.5,18.5,0,7.58661928640712,7.58661928640712,7.58661928640712,7.58661928640712,0,0.0,1.0
2005-05-16,18.75,18.75,18.75,18.75,1000,7.68914116865586,7.68914116865586,7.68914116865586,7.68914116865586,2438.50380539673,0.0,1.0
2005-05-17,18.844,19.0,18.844,19.0,8700,7.72768939638139,7.79166305090461,7.72768939638139,7.79166305090461,21214.9831069516,0.0,1.0
2005-05-18,18.84,18.84,18.84,18.84,0,7.72604904626541,7.72604904626541,7.72604904626541,7.72604904626541,0,0.0,1.0
2005-05-19,19.02,19.75,19.02,19.75,8100,7.7998648014845,8.09922869765084,7.7998648014845,8.09922869765084,19751.8808237136,0.0,1.0
2005-05-20,18.85,19.0,18.85,19.0,4000,7.73014992155536,7.79166305090461,7.73014992155536,7.79166305090461,9754.01522158693,0.0,1.0
2005-05-23,19.0,19.0,19.0,19.0,200,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,487.700761079346,0.0,1.0
2005-05-24,18.85,18.85,18.85,18.85,500,7.73014992155536,7.73014992155536,7.73014992155536,7.73014992155536,1219.25190269837,0.0,1.0
2005-05-25,19.25,19.25,19.25,19.25,300,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,731.55114161902,0.0,1.0
2005-05-26,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2005-05-27,19.0,19.0,18.75,19.0,3600,7.79166305090461,7.79166305090461,7.68914116865586,7.79166305090461,8778.61369942824,0.0,1.0
2005-05-31,19.25,19.25,18.75,18.75,1100,7.89418493315335,7.89418493315335,7.68914116865586,7.68914116865586,2682.35418593641,0.0,1.0
2005-06-01,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2005-06-02,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2005-06-03,18.85,18.85,18.85,18.85,1200,7.73014992155536,7.73014992155536,7.73014992155536,7.73014992155536,2926.20456647608,0.0,1.0
2005-06-06,18.9025,19.0,18.9025,19.0,9600,7.7516795168276,7.79166305090461,7.7516795168276,7.79166305090461,23409.6365318086,0.0,1.0
2005-06-07,18.75,18.9,18.75,18.9,2700,7.68914116865586,7.75065429800511,7.68914116865586,7.75065429800511,6583.96027457118,0.0,1.0
2005-06-08,18.7,18.7,18.7,18.7,300,7.66863679220611,7.66863679220611,7.66863679220611,7.66863679220611,731.55114161902,0.0,1.0
2005-06-09,18.6,19.0,18.6,19.0,4800,7.62762803930661,7.79166305090461,7.62762803930661,7.79166305090461,11704.8182659043,0.0,1.0
2005-06-10,18.9,18.9,18.9,18.9,500,7.75065429800511,7.75065429800511,7.75065429800511,7.75065429800511,1219.25190269837,0.0,1.0
2005-06-13,18.7,18.7,18.7,18.7,1200,7.66863679220611,7.66863679220611,7.66863679220611,7.66863679220611,2926.20456647608,0.0,1.0
2005-06-14,18.7,18.7,18.7,18.7,0,7.66863679220611,7.66863679220611,7.66863679220611,7.66863679220611,0,0.0,1.0
2005-06-15,18.7,18.7,18.7,18.7,0,7.66863679220611,7.66863679220611,7.66863679220611,7.66863679220611,0,0.0,1.0
2005-06-16,18.7,18.7,18.7,18.7,0,7.66863679220611,7.66863679220611,7.66863679220611,7.66863679220611,0,0.0,1.0
2005-06-17,19.0,19.0,19.0,19.0,1200,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,2926.20456647608,0.0,1.0
2005-06-20,19.0,19.0,19.0,19.0,600,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,1463.10228323804,0.0,1.0
2005-06-21,19.5,19.5,19.25,19.25,11200,7.99670681540209,7.99670681540209,7.89418493315335,7.89418493315335,27311.2426204434,0.0,1.0
2005-06-22,19.35,19.75,19.35,19.5,8700,7.93519368605285,8.09922869765084,7.93519368605285,7.99670681540209,21214.9831069516,0.0,1.0
2005-06-23,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-06-24,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-06-27,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-06-28,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-06-29,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-06-30,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-07-01,19.35,19.35,19.35,19.35,500,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,1219.25190269837,0.0,1.0
2005-07-05,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-07-06,20.0,20.0,19.5,19.5,2200,8.20175057989958,8.20175057989958,7.99670681540209,7.99670681540209,5364.70837187282,0.0,1.0
2005-07-07,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2005-07-08,20.0,20.0,20.0,20.0,700,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,1706.95266377771,0.0,1.0
2005-07-11,20.05,20.05,19.75,20.0,6200,8.22225495634933,8.22225495634933,8.09922869765084,8.20175057989958,15118.7235934598,0.0,1.0
2005-07-12,19.95,19.95,19.95,19.95,1300,8.18124620344983,8.18124620344983,8.18124620344983,8.18124620344983,3170.05494701576,0.0,1.0
2005-07-13,19.95,19.95,19.95,19.95,0,8.18124620344983,8.18124620344983,8.18124620344983,8.18124620344983,0,0.0,1.0
2005-07-14,19.95,19.95,19.95,19.95,0,8.18124620344983,8.18124620344983,8.18124620344983,8.18124620344983,0,0.0,1.0
2005-07-15,19.95,19.95,19.95,19.95,300,8.18124620344983,8.18124620344983,8.18124620344983,8.18124620344983,731.55114161902,0.0,1.0
2005-07-18,19.9,20.0,19.75,19.75,2800,8.16074182700009,8.20175057989958,8.09922869765084,8.09922869765084,6827.81065511085,0.0,1.0
2005-07-19,19.9,19.9,19.9,19.9,0,8.16074182700009,8.16074182700009,8.16074182700009,8.16074182700009,0,0.0,1.0
2005-07-20,19.9,19.9,19.9,19.9,0,8.16074182700009,8.16074182700009,8.16074182700009,8.16074182700009,0,0.0,1.0
2005-07-21,20.0,20.0,19.75,20.0,4300,8.20175057989958,8.20175057989958,8.09922869765084,8.20175057989958,10485.566363206,0.0,1.0
2005-07-22,20.5,20.75,19.95,19.95,4500,8.40679434439707,8.50931622664582,8.18124620344983,8.18124620344983,10973.2671242853,0.0,1.0
2005-07-25,21.0,21.0,20.75,20.75,1300,8.61183810889456,8.61183810889456,8.50931622664582,8.50931622664582,3170.05494701575,0.0,1.0
2005-07-26,20.5,20.75,20.5,20.75,500,8.40679434439707,8.50931622664582,8.40679434439707,8.50931622664582,1219.25190269837,0.0,1.0
2005-07-27,21.0,21.4,21.0,21.0,4100,8.61183810889456,8.77587312049256,8.61183810889456,8.61183810889456,9997.86560212661,0.0,1.0
2005-07-28,21.0,21.0,21.0,21.0,0,8.61183810889456,8.61183810889456,8.61183810889456,8.61183810889456,0,0.0,1.0
2005-07-29,20.5,20.5,20.5,20.5,200,8.40679434439707,8.40679434439707,8.40679434439707,8.40679434439707,487.700761079347,0.0,1.0
2005-08-01,21.0,21.0,20.5,20.5,500,8.61183810889456,8.61183810889456,8.40679434439707,8.40679434439707,1219.25190269837,0.0,1.0
2005-08-02,20.0,20.65,20.0,20.65,3600,8.20175057989958,8.46830747374632,8.20175057989958,8.46830747374632,8778.61369942824,0.0,1.0
2005-08-03,20.0,20.25,20.0,20.05,15300,8.20175057989958,8.30427246214833,8.20175057989958,8.22225495634933,37309.10822257,0.0,1.0
2005-08-04,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2005-08-05,20.35,20.35,20.35,20.35,200,8.34528121504783,8.34528121504783,8.34528121504783,8.34528121504783,487.700761079347,0.0,1.0
2005-08-08,20.35,20.35,20.35,20.35,0,8.34528121504783,8.34528121504783,8.34528121504783,8.34528121504783,0,0.0,1.0
2005-08-09,20.35,20.35,20.35,20.35,600,8.34528121504783,8.34528121504783,8.34528121504783,8.34528121504783,1463.10228323804,0.0,1.0
2005-08-10,20.15,20.15,20.15,20.15,300,8.26326370924883,8.26326370924883,8.26326370924883,8.26326370924883,731.55114161902,0.0,1.0
2005-08-11,20.15,20.15,20.15,20.15,0,8.26326370924883,8.26326370924883,8.26326370924883,8.26326370924883,0,0.0,1.0
2005-08-12,20.15,20.15,20.15,20.15,300,8.26326370924883,8.26326370924883,8.26326370924883,8.26326370924883,731.55114161902,0.0,1.0
2005-08-15,20.15,20.15,20.15,20.15,0,8.26326370924883,8.26326370924883,8.26326370924883,8.26326370924883,0,0.0,1.0
2005-08-16,20.01,20.15,20.0,20.15,1100,8.20585145518953,8.26326370924883,8.20175057989958,8.26326370924883,2682.35418593641,0.0,1.0
2005-08-17,19.75,20.0,19.75,20.0,3000,8.09922869765084,8.20175057989958,8.09922869765084,8.20175057989958,7315.5114161902,0.0,1.0
2005-08-18,19.75,19.75,19.75,19.75,2200,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,5364.70837187281,0.0,1.0
2005-08-19,19.55,19.75,19.55,19.75,3600,8.01721119185184,8.09922869765084,8.01721119185184,8.09922869765084,8778.61369942824,0.0,1.0
2005-08-22,19.65,19.65,19.65,19.65,2300,8.05821994475134,8.05821994475134,8.05821994475134,8.05821994475134,5608.55875241249,0.0,1.0
2005-08-23,19.75,21.0,19.75,19.75,1000,8.09922869765084,8.61183810889456,8.09922869765084,8.09922869765084,2438.50380539673,0.0,1.0
2005-08-24,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-08-25,19.75,19.75,19.75,19.75,0,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,0,0.0,1.0
2005-08-26,19.75,19.75,19.75,19.75,700,8.09922869765084,8.09922869765084,8.09922869765084,8.09922869765084,1706.95266377771,0.0,1.0
2005-08-29,19.55,19.9,19.55,19.9,4100,8.01721119185184,8.16074182700009,8.01721119185184,8.16074182700009,9997.86560212661,0.0,1.0
2005-08-30,20.0,20.0,19.9,19.9,500,8.20175057989958,8.20175057989958,8.16074182700009,8.16074182700009,1219.25190269837,0.0,1.0
2005-08-31,19.55,19.55,19.55,19.55,500,8.01721119185184,8.01721119185184,8.01721119185184,8.01721119185184,1219.25190269837,0.0,1.0
2005-09-01,19.65,19.65,19.65,19.65,700,8.05821994475134,8.05821994475134,8.05821994475134,8.05821994475134,1706.95266377771,0.0,1.0
2005-09-02,19.65,19.65,19.65,19.65,0,8.05821994475134,8.05821994475134,8.05821994475134,8.05821994475134,0,0.0,1.0
2005-09-06,20.0,20.0,19.55,19.55,300,8.20175057989958,8.20175057989958,8.01721119185184,8.01721119185184,731.55114161902,0.0,1.0
2005-09-07,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2005-09-08,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2005-09-09,20.0,20.0,20.0,20.0,0,8.20175057989958,8.20175057989958,8.20175057989958,8.20175057989958,0,0.0,1.0
2005-09-12,19.55,19.55,19.55,19.55,700,8.01721119185184,8.01721119185184,8.01721119185184,8.01721119185184,1706.95266377771,0.0,1.0
2005-09-13,20.0,20.0,19.55,19.55,1100,8.20175057989958,8.20175057989958,8.01721119185184,8.01721119185184,2682.35418593641,0.0,1.0
2005-09-14,19.25,20.0,19.25,20.0,2500,7.89418493315335,8.20175057989958,7.89418493315335,8.20175057989958,6096.25951349183,0.0,1.0
2005-09-15,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2005-09-16,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2005-09-19,19.25,19.25,19.25,19.25,0,7.89418493315335,7.89418493315335,7.89418493315335,7.89418493315335,0,0.0,1.0
2005-09-20,19.9,19.9,19.5,19.5,1500,8.16074182700009,8.16074182700009,7.99670681540209,7.99670681540209,3657.7557080951,0.0,1.0
2005-09-21,19.9,19.9,19.9,19.9,0,8.16074182700009,8.16074182700009,8.16074182700009,8.16074182700009,0,0.0,1.0
2005-09-22,19.9,19.9,19.9,19.9,0,8.16074182700009,8.16074182700009,8.16074182700009,8.16074182700009,0,0.0,1.0
2005-09-23,19.35,19.35,19.35,19.35,300,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,731.55114161902,0.0,1.0
2005-09-26,19.35,19.35,19.35,19.35,0,7.93519368605285,7.93519368605285,7.93519368605285,7.93519368605285,0,0.0,1.0
2005-09-27,19.5,19.5,19.5,19.5,600,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,1463.10228323804,0.0,1.0
2005-09-28,19.5,20.0,19.5,20.0,5800,7.99670681540209,8.20175057989958,7.99670681540209,8.20175057989958,14143.3220713011,0.0,1.0
2005-09-29,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-09-30,19.5,19.5,19.5,19.5,0,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,0,0.0,1.0
2005-10-03,19.5,19.5,19.5,19.5,1200,7.99670681540209,7.99670681540209,7.99670681540209,7.99670681540209,2926.20456647608,0.0,1.0
2005-10-04,19.3,19.4,19.15,19.3,10700,7.9146893096031,7.9556980625026,7.85317618025385,7.9146893096031,26091.990717745,0.0,1.0
2005-10-05,18.9,19.1,18.9,19.1,2300,7.75065429800511,7.8326718038041,7.75065429800511,7.8326718038041,5608.55875241248,0.0,1.0
2005-10-06,19.0,19.0,18.65,18.65,1500,7.79166305090461,7.79166305090461,7.64813241575636,7.64813241575636,3657.7557080951,0.0,1.0
2005-10-07,19.05,19.5,19.0,19.0,5500,7.81216742735435,7.99670681540209,7.79166305090461,7.79166305090461,13411.770929682,0.0,1.0
2005-10-10,19.4,19.4,19.25,19.25,3300,7.9556980625026,7.9556980625026,7.89418493315335,7.89418493315335,8047.06255780921,0.0,1.0
2005-10-11,19.25,19.4,19.25,19.4,2100,7.89418493315335,7.9556980625026,7.89418493315335,7.9556980625026,5120.85799133314,0.0,1.0
2005-10-12,19.44,19.44,19.43,19.43,2200,7.9721015636624,7.9721015636624,7.96800068837245,7.96800068837245,5364.70837187281,0.0,1.0
2005-10-13,19.4,19.4,19.4,19.4,1000,7.9556980625026,7.9556980625026,7.9556980625026,7.9556980625026,2438.50380539673,0.0,1.0
2005-10-14,19.4,19.4,19.4,19.4,0,7.9556980625026,7.9556980625026,7.9556980625026,7.9556980625026,0,0.0,1.0
2005-10-17,19.0,19.4,19.0,19.4,1000,7.79166305090461,7.9556980625026,7.79166305090461,7.9556980625026,2438.50380539673,0.0,1.0
2005-10-18,19.0,19.0,19.0,19.0,500,7.79166305090461,7.79166305090461,7.79166305090461,7.79166305090461,1219.25190269837,0.0,1.0
2005-10-19,18.72,18.8,18.7,18.8,4800,7.67683854278601,7.70964554510561,7.66863679220611,7.70964554510561,11704.8182659043,0.0,1.0
2005-10-20,18.72,18.72,18.72,18.72,0,7.67683854278601,7.67683854278601,7.67683854278601,7.67683854278601,0,0.0,1.0
2005-10-21,18.72,18.72,18.72,18.72,0,7.67683854278601,7.67683854278601,7.67683854278601,7.67683854278601,0,0.0,1.0
2005-10-24,18.72,18.72,18.72,18.72,0,7.67683854278601,7.67683854278601,7.67683854278601,7.67683854278601,0,0.0,1.0
2005-10-25,18.72,18.72,18.72,18.72,0,7.67683854278601,7.67683854278601,7.67683854278601,7.67683854278601,0,0.0,1.0
2005-10-26,18.72,18.72,18.72,18.72,0,7.67683854278601,7.67683854278601,7.67683854278601,7.67683854278601,0,0.0,1.0
2005-10-27,18.75,18.75,18.65,18.7,14300,7.68914116865586,7.68914116865586,7.64813241575636,7.66863679220611,34870.6044171733,0.0,1.0
2005-10-28,15.0,16.5,14.9,14.9,6300,6.15131293492469,6.76644422841716,6.11030418202519,6.11030418202519,15362.5739739994,0.0,1.0
2005-10-31,15.0,15.75,15.0,15.5,2100,6.15131293492469,6.45887858167092,6.15131293492469,6.35635669942218,5120.85799133314,0.0,1.0
2005-11-01,15.2,15.2,14.6,14.6,4000,6.23333044072368,6.23333044072368,5.9872779233267,5.9872779233267,9754.01522158694,0.0,1.0
2005-11-02,15.2,15.2,15.2,15.2,0,6.23333044072368,6.23333044072368,6.23333044072368,6.23333044072368,0,0.0,1.0
2005-11-03,15.2,15.2,15.2,15.2,0,6.23333044072368,6.23333044072368,6.23333044072368,6.23333044072368,0,0.0,1.0
2005-11-04,16.0,16.0,16.0,16.0,300,6.56140046391967,6.56140046391967,6.56140046391967,6.56140046391967,731.55114161902,0.0,1.0
2005-11-07,16.0,16.0,16.0,16.0,0,6.56140046391967,6.56140046391967,6.56140046391967,6.56140046391967,0,0.0,1.0
2005-11-08,16.25,17.0,16.25,17.0,5000,6.66392234616841,6.97148799291465,6.66392234616841,6.97148799291465,12192.5190269837,0.0,1.0
2005-11-09,16.25,16.25,16.25,16.25,200,6.66392234616841,6.66392234616841,6.66392234616841,6.66392234616841,487.700761079347,0.0,1.0
2005-11-10,15.65,16.04,15.65,16.04,800,6.41786982877143,6.57780396507947,6.41786982877143,6.57780396507947,1950.80304431739,0.0,1.0
2005-11-11,15.65,15.65,15.65,15.65,0,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,0,0.0,1.0
2005-11-14,15.65,15.65,15.65,15.65,0,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,0,0.0,1.0
2005-11-15,15.65,15.65,15.65,15.65,700,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,1706.95266377771,0.0,1.0
2005-11-16,15.65,15.65,15.65,15.65,0,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,0,0.0,1.0
2005-11-17,16.25,16.25,15.75,15.75,1000,6.66392234616841,6.66392234616841,6.45887858167092,6.45887858167092,2438.50380539673,0.0,1.0
2005-11-18,16.25,16.25,16.25,16.25,0,6.66392234616841,6.66392234616841,6.66392234616841,6.66392234616841,0,0.0,1.0
2005-11-21,16.25,16.25,16.25,16.25,0,6.66392234616841,6.66392234616841,6.66392234616841,6.66392234616841,0,0.0,1.0
2005-11-22,16.25,16.25,16.25,16.25,0,6.66392234616841,6.66392234616841,6.66392234616841,6.66392234616841,0,0.0,1.0
2005-11-23,17.0,17.0,17.0,17.0,400,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,975.401522158693,0.0,1.0
2005-11-25,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-11-28,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-11-29,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-11-30,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-12-01,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-12-02,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-12-05,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-12-06,17.0,17.0,17.0,17.0,0,6.97148799291465,6.97148799291465,6.97148799291465,6.97148799291465,0,0.0,1.0
2005-12-07,17.5,17.5,17.5,17.5,200,7.17653175741214,7.17653175741214,7.17653175741214,7.17653175741214,487.700761079346,0.0,1.0
2005-12-08,17.5,17.5,17.5,17.5,0,7.17653175741214,7.17653175741214,7.17653175741214,7.17653175741214,0,0.0,1.0
2005-12-09,17.5,17.5,17.5,17.5,0,7.17653175741214,7.17653175741214,7.17653175741214,7.17653175741214,0,0.0,1.0
2005-12-12,18.0,18.0,17.6,17.75,5700,7.38157552190963,7.38157552190963,7.21754051031164,7.27905363966088,13899.4716907614,0.0,1.0
2005-12-13,18.9,19.49,18.2,19.49,1100,7.75065429800511,7.99260594011214,7.46359302770862,7.99260594011214,2682.35418593641,0.0,1.0
2005-12-14,15.5,15.75,15.25,15.38,57200,6.35635669942218,6.45887858167092,6.25383481717343,6.30714619594278,139482.417668693,0.0,1.0
2005-12-15,15.53,15.9,15.5,15.5,12200,6.36865932529203,6.52039171102017,6.35635669942218,6.35635669942218,29749.7464258401,0.0,1.0
2005-12-16,15.54,15.65,15.5,15.5,8800,6.37276020058198,6.41786982877143,6.35635669942218,6.35635669942218,21458.8334874912,0.0,1.0
2005-12-19,15.65,15.85,15.55,15.55,3800,6.41786982877143,6.49988733457042,6.37686107587193,6.37686107587193,9266.31446050758,0.0,1.0
2005-12-20,16.0,16.22,15.65,15.85,14700,6.56140046391967,6.65161972029856,6.41786982877143,6.49988733457042,35846.005939332,0.0,1.0
2005-12-21,15.6,16.0,15.6,16.0,2700,6.39736545232168,6.56140046391967,6.39736545232168,6.56140046391967,6583.96027457117,0.0,1.0
2005-12-22,16.0,16.21,15.75,16.21,600,6.56140046391967,6.64751884500861,6.45887858167092,6.64751884500861,1463.10228323804,0.0,1.0
2005-12-23,15.95,15.95,15.6,15.6,700,6.54089608746992,6.54089608746992,6.39736545232168,6.39736545232168,1706.95266377771,0.0,1.0
2005-12-27,15.62,15.8,15.62,15.8,1600,6.40556720290158,6.47938295812067,6.40556720290158,6.47938295812067,3901.60608863477,0.0,1.0
2005-12-28,15.75,15.75,15.73,15.73,4500,6.45887858167092,6.45887858167092,6.45067683109102,6.45067683109102,10973.2671242853,0.0,1.0
2005-12-29,15.6,15.75,15.6,15.75,3500,6.39736545232168,6.45887858167092,6.39736545232168,6.45887858167092,8534.76331888856,0.0,1.0
2005-12-30,15.6,15.6,15.6,15.6,2600,6.39736545232168,6.39736545232168,6.39736545232168,6.39736545232168,6340.1098940315,0.0,1.0
2006-01-03,15.75,15.75,15.6,15.601,9700,6.45887858167092,6.45887858167092,6.39736545232168,6.39777553985067,23653.4869123483,0.0,1.0
2006-01-04,15.8,15.8,15.7,15.7,4500,6.47938295812067,6.47938295812067,6.43837420522117,6.43837420522117,10973.2671242853,0.0,1.0
2006-01-05,15.7,16.0,15.7,15.85,4100,6.43837420522117,6.56140046391967,6.43837420522117,6.49988733457042,9997.86560212661,0.0,1.0
2006-01-06,15.95,15.95,15.61,15.75,4500,6.54089608746992,6.54089608746992,6.40146632761163,6.45887858167092,10973.2671242853,0.0,1.0
2006-01-09,15.6,15.916,15.6,15.916,16400,6.39736545232168,6.52695311148409,6.39736545232168,6.52695311148409,39991.4624085064,0.0,1.0
2006-01-10,15.25,15.51,15.25,15.51,9100,6.25383481717343,6.36045757471213,6.25383481717343,6.36045757471213,22190.3846291103,0.0,1.0
2006-01-11,15.8,16.34,15.8,16.34,4200,6.47938295812067,6.70083022377796,6.47938295812067,6.70083022377796,10241.7159826663,0.0,1.0
2006-01-12,15.45,15.8,15.45,15.8,1500,6.33585232297243,6.47938295812067,6.33585232297243,6.47938295812067,3657.7557080951,0.0,1.0
2006-01-13,15.45,15.45,15.45,15.45,100,6.33585232297243,6.33585232297243,6.33585232297243,6.33585232297243,243.850380539673,0.0,1.0
2006-01-17,15.5,15.55,15.26,15.26,5900,6.35635669942218,6.37686107587193,6.25793569246338,6.25793569246338,14387.1724518407,0.0,1.0
2006-01-18,15.75,15.75,15.5,15.5,1200,6.45887858167092,6.45887858167092,6.35635669942218,6.35635669942218,2926.20456647608,0.0,1.0
2006-01-19,15.5,15.5,15.5,15.5,500,6.35635669942218,6.35635669942218,6.35635669942218,6.35635669942218,1219.25190269837,0.0,1.0
2006-01-20,15.37,16.05,15.37,16.05,3100,6.30304532065283,6.58190484036942,6.30304532065283,6.58190484036942,7559.36179672987,0.0,1.0
2006-01-23,15.27,15.42,15.27,15.29,2000,6.26203656775333,6.32354969710258,6.26203656775333,6.27023831833323,4877.00761079347,0.0,1.0
2006-01-24,15.4,15.4,15.29,15.39,1100,6.31534794652268,6.31534794652268,6.27023831833323,6.31124707123273,2682.35418593641,0.0,1.0
2006-01-25,15.4,15.4,15.4,15.4,0,6.31534794652268,6.31534794652268,6.31534794652268,6.31534794652268,0,0.0,1.0
2006-01-26,15.34,15.35,15.34,15.35,400,6.29074269478298,6.29484357007293,6.29074269478298,6.29484357007293,975.401522158693,0.0,1.0
2006-01-27,15.31,15.31,15.31,15.31,200,6.27844006891313,6.27844006891313,6.27844006891313,6.27844006891313,487.700761079347,0.0,1.0
2006-01-30,15.44,15.55,15.27,15.28,2900,6.33175144768248,6.37686107587193,6.26203656775333,6.26613744304328,7071.66103565053,0.0,1.0
2006-01-31,15.94,15.98,15.4,15.4,5800,6.53679521217997,6.55319871333977,6.31534794652268,6.31534794652268,14143.3220713011,0.0,1.0
2006-02-01,15.802,15.9,15.45,15.6,1900,6.48020313317866,6.52039171102017,6.33585232297243,6.39736545232168,4633.15723025379,0.0,1.0
2006-02-02,15.35,15.61,15.35,15.6,1800,6.29484357007293,6.40146632761163,6.29484357007293,6.39736545232168,4389.30684971412,0.0,1.0
2006-02-03,15.35,15.35,15.35,15.35,0,6.29484357007293,6.29484357007293,6.29484357007293,6.29484357007293,0,0.0,1.0
2006-02-06,15.4,15.775,15.26,15.26,1700,6.31534794652268,6.4691307698958,6.25793569246338,6.25793569246338,4145.45646917445,0.0,1.0
2006-02-07,15.4,15.4,15.4,15.4,0,6.31534794652268,6.31534794652268,6.31534794652268,6.31534794652268,0,0.0,1.0
2006-02-08,15.25,15.4,15.25,15.4,30600,6.25383481717343,6.31534794652268,6.25383481717343,6.31534794652268,74618.2164451401,0.0,1.0
2006-02-09,15.26,15.61,15.26,15.61,1700,6.25793569246338,6.40146632761163,6.25793569246338,6.40146632761163,4145.45646917445,0.0,1.0
2006-02-10,15.3,15.4,15.3,15.4,1200,6.27433919362318,6.31534794652268,6.27433919362318,6.31534794652268,2926.20456647608,0.0,1.0
2006-02-13,15.65,15.65,15.6,15.64,1400,6.41786982877143,6.41786982877143,6.39736545232168,6.41376895348148,3413.90532755542,0.0,1.0
2006-02-14,15.606,15.69,15.606,15.69,1000,6.39982597749565,6.43427332993122,6.39982597749565,6.43427332993122,2438.50380539673,0.0,1.0
2006-02-15,15.61,15.61,15.61,15.61,0,6.40146632761163,6.40146632761163,6.40146632761163,6.40146632761163,0,0.0,1.0
2006-02-16,15.27,15.27,15.27,15.27,100,6.26203656775333,6.26203656775333,6.26203656775333,6.26203656775333,243.850380539673,0.0,1.0
2006-02-17,15.7,15.7,15.65,15.65,1100,6.43837420522117,6.43837420522117,6.41786982877143,6.41786982877143,2682.35418593641,0.0,1.0
2006-02-21,15.73,15.73,15.65,15.65,1600,6.45067683109102,6.45067683109102,6.41786982877143,6.41786982877143,3901.60608863478,0.0,1.0
2006-02-22,15.7,15.7,15.25,15.29,2800,6.43837420522117,6.43837420522117,6.25383481717343,6.27023831833323,6827.81065511086,0.0,1.0
2006-02-23,15.39,15.39,15.39,15.39,100,6.31124707123273,6.31124707123273,6.31124707123273,6.31124707123273,243.850380539673,0.0,1.0
2006-02-24,16.0,16.0,15.69,15.69,4700,6.56140046391967,6.56140046391967,6.43427332993122,6.43427332993122,11460.9678853646,0.0,1.0
2006-02-27,16.0,16.0,15.99,15.99,6100,6.56140046391967,6.56140046391967,6.55729958862972,6.55729958862972,14874.8732129201,0.0,1.0
2006-02-28,15.99,15.99,15.99,15.99,500,6.55729958862972,6.55729958862972,6.55729958862972,6.55729958862972,1219.25190269837,0.0,1.0
2006-03-01,15.99,15.99,15.99,15.99,0,6.55729958862972,6.55729958862972,6.55729958862972,6.55729958862972,0,0.0,1.0
2006-03-02,15.99,15.99,15.99,15.99,0,6.55729958862972,6.55729958862972,6.55729958862972,6.55729958862972,0,0.0,1.0
2006-03-03,15.95,16.5,15.95,15.99,3700,6.54089608746992,6.76644422841716,6.54089608746992,6.55729958862972,9022.46407996791,0.0,1.0
2006-03-06,15.87,16.03,15.7,16.0,8100,6.50808908515032,6.57370308978952,6.43837420522117,6.56140046391967,19751.8808237135,0.0,1.0
2006-03-07,15.99,15.99,15.99,15.99,200,6.55729958862972,6.55729958862972,6.55729958862972,6.55729958862972,487.700761079347,0.0,1.0
2006-03-08,15.37,15.69,15.3,15.69,12800,6.30304532065283,6.43427332993122,6.27433919362318,6.43427332993122,31212.8487090782,0.0,1.0
2006-03-09,15.3,15.37,15.3,15.37,1500,6.27433919362318,6.30304532065283,6.27433919362318,6.30304532065283,3657.7557080951,0.0,1.0
2006-03-10,15.25,15.3,15.25,15.298,3800,6.25383481717343,6.27433919362318,6.25383481717343,6.27351901856519,9266.31446050759,0.0,1.0
2006-03-13,15.26,15.3,15.26,15.3,2800,6.25793569246338,6.27433919362318,6.25793569246338,6.27433919362318,6827.81065511086,0.0,1.0
2006-03-14,15.36,15.38,15.25,15.38,1400,6.29894444536288,6.30714619594278,6.25383481717343,6.30714619594278,3413.90532755543,0.0,1.0
2006-03-15,15.36,15.43,15.25,15.429,2400,6.29894444536288,6.32765057239253,6.25383481717343,6.32724048486353,5852.40913295216,0.0,1.0
2006-03-16,15.5,15.5,15.15,15.15,6000,6.35635669942218,6.35635669942218,6.21282606427394,6.21282606427394,14631.0228323804,0.0,1.0
2006-03-17,15.5,15.5,15.5,15.5,5000,6.35635669942218,6.35635669942218,6.35635669942218,6.35635669942218,12192.5190269837,0.0,1.0
2006-03-20,15.31,15.75,15.1,15.75,1700,6.27844006891313,6.45887858167092,6.19232168782419,6.45887858167092,4145.45646917445,0.0,1.0
2006-03-21,15.15,15.29,15.1495,15.29,5100,6.21282606427394,6.27023831833323,6.21262102050944,6.27023831833323,12436.3694075233,0.0,1.0
2006-03-22,15.26,15.26,15.2,15.2,5000,6.25793569246338,6.25793569246338,6.23333044072368,6.23333044072368,12192.5190269837,0.0,1.0
2006-03-23,15.5,15.75,15.49,15.5,2000,6.35635669942218,6.45887858167092,6.35225582413223,6.35635669942218,4877.00761079347,0.0,1.0
2006-03-24,15.75,15.75,15.2535,15.4,2900,6.45887858167092,6.45887858167092,6.25527012352492,6.31534794652268,7071.66103565053,0.0,1.0
2006-03-27,15.25,15.25,15.25,15.25,200,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,487.700761079347,0.0,1.0
2006-03-28,15.25,15.31,15.25,15.29,1300,6.25383481717343,6.27844006891313,6.25383481717343,6.27023831833323,3170.05494701575,0.0,1.0
2006-03-29,15.25,15.25,15.25,15.25,0,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,0,0.0,1.0
2006-03-30,15.27,15.27,15.27,15.27,300,6.26203656775333,6.26203656775333,6.26203656775333,6.26203656775333,731.55114161902,0.0,1.0
2006-03-31,16.31,17.05,15.69,15.699,26200,6.68852759790811,6.9919923693644,6.43427332993122,6.43796411769218,63888.7997013944,0.0,1.0
2006-04-03,16.32,16.45,16.05,16.45,2200,6.69262847319806,6.74593985196741,6.58190484036942,6.74593985196741,5364.70837187281,0.0,1.0
2006-04-04,16.93,17.12,16.62,17.12,900,6.942781865885,7.02069849639404,6.81565473189656,7.02069849639404,2194.65342485706,0.0,1.0
2006-04-05,15.76,16.77,15.61,16.77,1100,6.46297945696087,6.8771678612458,6.40146632761163,6.8771678612458,2682.35418593641,0.0,1.0
2006-04-06,16.229,16.68,15.97,16.68,1200,6.65531050805952,6.84025998363625,6.54909783804982,6.84025998363625,2926.20456647608,0.0,1.0
2006-04-07,16.05,16.479,16.05,16.479,200,6.58190484036942,6.75783239030826,6.58190484036942,6.75783239030826,487.700761079346,0.0,1.0
2006-04-10,16.09,16.355,16.02,16.355,1400,6.59830834152922,6.70698153671289,6.56960221449957,6.70698153671289,3413.90532755542,0.0,1.0
2006-04-11,16.1,16.375,16.1,16.375,1100,6.60240921681917,6.71518328729278,6.60240921681917,6.71518328729278,2682.3541859364,0.0,1.0
2006-04-12,16.0,16.0,15.955,15.955,3500,6.56140046391967,6.56140046391967,6.54294652511489,6.54294652511489,8534.76331888856,0.0,1.0
2006-04-13,16.0,16.0,16.0,16.0,2800,6.56140046391967,6.56140046391967,6.56140046391967,6.56140046391967,6827.81065511085,0.0,1.0
2006-04-17,16.0,16.0,16.0,16.0,0,6.56140046391967,6.56140046391967,6.56140046391967,6.56140046391967,0,0.0,1.0
2006-04-18,15.94,16.23,15.51,15.75,5600,6.53679521217997,6.65572059558851,6.36045757471213,6.45887858167092,13655.6213102217,0.0,1.0
2006-04-19,15.94,15.94,15.94,15.94,0,6.53679521217997,6.53679521217997,6.53679521217997,6.53679521217997,0,0.0,1.0
2006-04-20,16.0,16.0,15.75,15.99,1400,6.56140046391967,6.56140046391967,6.45887858167092,6.55729958862972,3413.90532755543,0.0,1.0
2006-04-21,15.75,15.75,15.75,15.75,800,6.45887858167092,6.45887858167092,6.45887858167092,6.45887858167092,1950.80304431739,0.0,1.0
2006-04-24,15.97,16.2,15.7,16.2,2000,6.54909783804982,6.64341796971866,6.43837420522117,6.64341796971866,4877.00761079346,0.0,1.0
2006-04-25,15.8,15.8,15.8,15.8,1500,6.47938295812067,6.47938295812067,6.47938295812067,6.47938295812067,3657.7557080951,0.0,1.0
2006-04-26,15.65,15.65,15.65,15.65,400,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,975.401522158693,0.0,1.0
2006-04-27,15.79,15.8,15.79,15.8,700,6.47528208283072,6.47938295812067,6.47528208283072,6.47938295812067,1706.95266377771,0.0,1.0
2006-04-28,15.79,15.8,15.79,15.8,300,6.47528208283072,6.47938295812067,6.47528208283072,6.47938295812067,731.55114161902,0.0,1.0
2006-05-01,16.0,16.0,16.0,16.0,700,6.56140046391967,6.56140046391967,6.56140046391967,6.56140046391967,1706.95266377771,0.0,1.0
2006-05-02,16.0,16.0,15.54,15.79,1500,6.56140046391967,6.56140046391967,6.37276020058198,6.47528208283072,3657.7557080951,0.0,1.0
2006-05-03,16.125,16.125,15.77,16.125,1500,6.61266140504404,6.61266140504404,6.46708033225082,6.61266140504404,3657.7557080951,0.0,1.0
2006-05-04,16.13,16.13,16.13,16.13,0,6.61471184268901,6.61471184268901,6.61471184268901,6.61471184268901,0,0.0,1.0
2006-05-05,15.6,15.6,15.6,15.6,54600,6.39736545232168,6.39736545232168,6.39736545232168,6.39736545232168,133142.307774662,0.0,1.0
2006-05-08,15.61,16.0,15.61,15.99,700,6.40146632761163,6.56140046391967,6.40146632761163,6.55729958862972,1706.95266377771,0.0,1.0
2006-05-09,15.95,16.0,15.66,15.66,8300,6.54089608746992,6.56140046391967,6.42197070406137,6.42197070406137,20239.5815847929,0.0,1.0
2006-05-10,16.25,16.25,16.25,16.25,500,6.66392234616841,6.66392234616841,6.66392234616841,6.66392234616841,1219.25190269837,0.0,1.0
2006-05-11,16.25,16.25,16.25,16.25,0,6.66392234616841,6.66392234616841,6.66392234616841,6.66392234616841,0,0.0,1.0
2006-05-12,15.25,15.5,15.1001,15.5,900,6.25383481717343,6.35635669942218,6.19236269657709,6.35635669942218,2194.65342485706,0.0,1.0
2006-05-15,15.5,15.5,15.5,15.5,300,6.35635669942218,6.35635669942218,6.35635669942218,6.35635669942218,731.55114161902,0.0,1.0
2006-05-16,15.35,15.35,15.35,15.35,900,6.29484357007293,6.29484357007293,6.29484357007293,6.29484357007293,2194.65342485706,0.0,1.0
2006-05-17,15.476,15.476,15.476,15.476,100,6.3465145987263,6.3465145987263,6.3465145987263,6.3465145987263,243.850380539673,0.0,1.0
2006-05-18,15.35,15.5,15.35,15.5,2500,6.29484357007293,6.35635669942218,6.29484357007293,6.35635669942218,6096.25951349183,0.0,1.0
2006-05-19,15.24,15.24,15.24,15.24,600,6.24973394188348,6.24973394188348,6.24973394188348,6.24973394188348,1463.10228323804,0.0,1.0
2006-05-22,15.3,15.3,15.25,15.25,1700,6.27433919362318,6.27433919362318,6.25383481717343,6.25383481717343,4145.45646917445,0.0,1.0
2006-05-23,15.3,16.0,15.3,16.0,600,6.27433919362318,6.56140046391967,6.27433919362318,6.56140046391967,1463.10228323804,0.0,1.0
2006-05-24,15.3,15.3,15.3,15.3,0,6.27433919362318,6.27433919362318,6.27433919362318,6.27433919362318,0,0.0,1.0
2006-05-25,15.308,15.5,15.308,15.5,700,6.27761989385514,6.35635669942218,6.27761989385514,6.35635669942218,1706.95266377771,0.0,1.0
2006-05-26,15.31,15.31,15.31,15.31,0,6.27844006891313,6.27844006891313,6.27844006891313,6.27844006891313,0,0.0,1.0
2006-05-30,15.65,15.65,15.65,15.65,1000,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,2438.50380539673,0.0,1.0
2006-05-31,15.65,15.65,15.65,15.65,0,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,0,0.0,1.0
2006-06-01,15.65,15.65,15.65,15.65,0,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,0,0.0,1.0
2006-06-02,15.65,15.65,15.65,15.65,0,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,0,0.0,1.0
2006-06-05,15.65,15.65,15.65,15.65,0,6.41786982877143,6.41786982877143,6.41786982877143,6.41786982877143,0,0.0,1.0
2006-06-06,15.65,15.65,15.2,15.22,2400,6.41786982877143,6.41786982877143,6.23333044072368,6.24153219130358,5852.40913295216,0.0,1.0
2006-06-07,15.6,15.6,15.6,15.6,800,6.39736545232168,6.39736545232168,6.39736545232168,6.39736545232168,1950.80304431739,0.0,1.0
2006-06-08,15.25,15.89,15.25,15.89,700,6.25383481717343,6.51629083573022,6.25383481717343,6.51629083573022,1706.95266377771,0.0,1.0
2006-06-09,15.25,15.25,15.25,15.25,0,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,0,0.0,1.0
2006-06-12,15.25,15.25,15.25,15.25,0,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,0,0.0,1.0
2006-06-13,15.3,15.3,15.12,15.28,6600,6.27433919362318,6.27433919362318,6.20052343840409,6.26613744304328,16094.1251156184,0.0,1.0
2006-06-14,15.06,15.11,15.02,15.11,2600,6.17591818666439,6.19642256311414,6.15951468550459,6.19642256311414,6340.1098940315,0.0,1.0
2006-06-15,15.25,15.25,15.1,15.25,3700,6.25383481717343,6.25383481717343,6.19232168782419,6.25383481717343,9022.46407996792,0.0,1.0
2006-06-16,15.0853,15.098,15.0853,15.098,1600,6.18629340114796,6.1915015127662,6.18629340114796,6.1915015127662,3901.60608863477,0.0,1.0
2006-06-19,15.07,15.07,15.06,15.06,600,6.18001906195434,6.18001906195434,6.17591818666439,6.17591818666439,1463.10228323804,0.0,1.0
2006-06-20,15.25,15.55,15.25,15.55,500,6.25383481717343,6.37686107587193,6.25383481717343,6.37686107587193,1219.25190269837,0.0,1.0
2006-06-21,15.25,15.25,15.25,15.25,7200,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,17557.2273988565,0.0,1.0
2006-06-22,15.14,15.14,15.14,15.14,100,6.20872518898399,6.20872518898399,6.20872518898399,6.20872518898399,243.850380539673,0.0,1.0
2006-06-23,15.14,15.14,15.14,15.14,0,6.20872518898399,6.20872518898399,6.20872518898399,6.20872518898399,0,0.0,1.0
2006-06-26,15.4,15.4,15.25,15.25,3900,6.31534794652268,6.31534794652268,6.25383481717343,6.25383481717343,9510.16484104726,0.0,1.0
2006-06-27,15.4,15.4,15.4,15.4,0,6.31534794652268,6.31534794652268,6.31534794652268,6.31534794652268,0,0.0,1.0
2006-06-28,15.4,15.4,15.4,15.4,0,6.31534794652268,6.31534794652268,6.31534794652268,6.31534794652268,0,0.0,1.0
2006-06-29,15.4,15.4,15.4,15.4,0,6.31534794652268,6.31534794652268,6.31534794652268,6.31534794652268,0,0.0,1.0
2006-06-30,15.14,15.4,15.14,15.25,2750,6.20872518898399,6.31534794652268,6.20872518898399,6.25383481717343,6705.88546484101,0.0,1.0
2006-07-03,15.14,15.4,15.14,15.25,2800,6.20872518898399,6.31534794652268,6.20872518898399,6.25383481717343,6827.81065511085,0.0,1.0
2006-07-05,15.25,15.25,15.25,15.25,200,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,487.700761079347,0.0,1.0
2006-07-06,15.25,15.3,15.25,15.3,400,6.25383481717343,6.27433919362318,6.25383481717343,6.27433919362318,975.401522158694,0.0,1.0
2006-07-07,15.25,15.25,15.25,15.25,200,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,487.700761079347,0.0,1.0
2006-07-10,15.25,15.25,15.25,15.25,2100,6.25383481717343,6.25383481717343,6.25383481717343,6.25383481717343,5120.85799133314,0.0,1.0
2006-07-11,15.07,15.25,15.07,15.25,1100,6.18001906195434,6.25383481717343,6.18001906195434,6.25383481717343,2682.3541859364,0.0,1.0
2006-07-12,15.25,15.35,15.15,15.15,600,6.25383481717343,6.29484357007293,6.21282606427394,6.21282606427394,1463.10228323804,0.0,1.0
2006-07-13,15.01,15.2184,15.01,15.12,2700,6.15541381021464,6.24087605125719,6.15541381021464,6.20052343840409,6583.96027457118,0.0,1.0
2006-07-14,15.01,15.01,15.01,15.01,0,6.15541381021464,6.15541381021464,6.15541381021464,6.15541381021464,0,0.0,1.0
2006-07-17,15.0,15.0,15.0,15.0,100,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,243.850380539673,0.0,1.0
2006-07-18,15.0,15.0,15.0,15.0,900,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,2194.65342485706,0.0,1.0
2006-07-19,15.0,15.0,15.0,15.0,0,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,0,0.0,1.0
2006-07-20,15.0,15.0,15.0,15.0,4500,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,10973.2671242853,0.0,1.0
2006-07-21,15.0,15.0,15.0,15.0,500,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,1219.25190269837,0.0,1.0
2006-07-24,15.0,15.0,15.0,15.0,600,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,1463.10228323804,0.0,1.0
2006-07-25,15.05,15.05,15.0,15.0,1800,6.17181731137444,6.17181731137444,6.15131293492469,6.15131293492469,4389.30684971412,0.0,1.0
2006-07-26,15.17,15.3,15.06,15.06,2500,6.22102781485383,6.27433919362318,6.17591818666439,6.17591818666439,6096.25951349184,0.0,1.0
2006-07-27,15.1,15.33,15.1,15.17,2900,6.19232168782419,6.28664181949303,6.19232168782419,6.22102781485383,7071.66103565052,0.0,1.0
2006-07-28,15.1,15.1,15.1,15.1,0,6.19232168782419,6.19232168782419,6.19232168782419,6.19232168782419,0,0.0,1.0
2006-07-31,15.1,15.1,15.1,15.1,0,6.19232168782419,6.19232168782419,6.19232168782419,6.19232168782419,0,0.0,1.0
2006-08-01,15.11,15.11,15.11,15.11,1100,6.19642256311414,6.19642256311414,6.19642256311414,6.19642256311414,2682.3541859364,0.0,1.0
2006-08-02,15.0,15.1,15.0,15.1,1500,6.15131293492469,6.19232168782419,6.15131293492469,6.19232168782419,3657.7557080951,0.0,1.0
2006-08-03,15.0,15.0,15.0,15.0,200,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,487.700761079347,0.0,1.0
2006-08-04,15.0,15.0,15.0,15.0,0,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,0,0.0,1.0
2006-08-07,15.0,15.0,15.0,15.0,0,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,0,0.0,1.0
2006-08-08,15.0,15.0,15.0,15.0,0,6.15131293492469,6.15131293492469,6.15131293492469,6.15131293492469,0,0.0,1.0
2006-08-09,14.75,15.0,14.14,15.0,5300,6.04879105267594,6.15131293492469,5.79863765998901,6.15131293492469,12924.0701686027,0.0,1.0
2006-08-10,14.75,14.75,14.75,14.75,0,6.04879105267594,6.04879105267594,6.04879105267594,6.04879105267594,0,0.0,1.0
2006-08-11,14.66,14.77,14.35,14.75,12200,6.0118831750664,6.05699280325584,5.88475604107795,6.04879105267594,29749.7464258401,0.0,1.0
2006-08-14,15.0,15.0,14.66,14.66,2000,6.15131293492469,6.15131293492469,6.0118831750664,6.0118831750664,4877.00761079347,0.0,1.0
2006-08-15,15.22,15.22,15.22,15.22,2200,6.24153219130358,6.24153219130358,6.24153219130358,6.24153219130358,5364.70837187282,0.0,1.0
2006-08-16,15.11,15.2,15.1,15.2,1500,6.19642256311414,6.23333044072368,6.19232168782419,6.23333044072368,3657.7557080951,0.0,1.0
2006-08-17,15.1,15.1,15.1,15.1,1600,6.19232168782419,6.19232168782419,6.19232168782419,6.19232168782419,3901.60608863477,0.0,1.0
2006-08-18,15.5,15.5,15.1,15.1,3000,6.35635669942218,6.35635669942218,6.19232168782419,6.19232168782419,7315.5114161902,0.0,1.0
2006-08-21,15.1,15.5,15.1,15.5,2300,6.19232168782419,6.35635669942218,6.19232168782419,6.35635669942218,5608.55875241248,0.0,1.0
2006-08-22,15.4,15.75,15.2156,15.75,2400,6.31534794652268,6.45887858167092,6.23972780617601,6.45887858167092,5852.40913295216,0.0,1.0
2006-08-23,15.3,16.31,15.22,15.8,12000,6.27433919362318,6.68852759790811,6.24153219130358,6.47938295812067,29262.0456647608,0.0,1.0
2006-08-24,15.1,15.1,15.1,15.1,200,6.19232168782419,6.19232168782419,6.19232168782419,6.19232168782419,487.700761079346,0.0,1.0
2006-08-25,15.456,15.456,15.456,15.456,200,6.3383128481464,6.3383128481464,6.3383128481464,6.3383128481464,487.700761079347,0.0,1.0
2006-08-28,15.5,15.5,15.5,15.5,200,6.35635669942218,6.35635669942218,6.35635669942218,6.35635669942218,487.700761079347,0.0,1.0
2006-08-29,15.12,15.12,15.12,15.12,300,6.20052343840409,6.20052343840409,6.20052343840409,6.20052343840409,731.551141619019,0.0,1.0
2006-08-30,15.12,15.12,15.12,15.12,0,6.32354969710258,6.32354969710258,6.32354969710258,6.32354969710258,0,0.3,1.0
2006-08-31,15.39,15.39,15.13,15.13,1100,6.43647022740798,6.43647022740798,6.32773193896574,6.32773193896574,2630.16830683259,0.0,1.0
2006-09-01,15.28,15.43,15.05,15.4,2000,6.39046556691319,6.45319919486064,6.29427400406044,6.44065246927115,4782.12419424106,0.0,1.0
2006-09-05,15.1,15.4444,15.066,15.066,2800,6.31518521337625,6.45922162314359,6.3009655910415,6.3009655910415,6694.97387193749,0.0,1.0
2006-09-06,14.95,14.95,14.95,14.95,1100,6.25245158542881,6.25245158542881,6.25245158542881,6.25245158542881,2630.16830683258,0.0,1.0
2006-09-07,14.9,14.9,14.8,14.9,500,6.23154037611299,6.23154037611299,6.18971795748136,6.23154037611299,1195.53104856027,0.0,1.0
2006-09-08,14.9,14.9,14.9,14.9,0,6.23154037611299,6.23154037611299,6.23154037611299,6.23154037611299,0,0.0,1.0
2006-09-11,14.855,14.855,14.855,14.855,700,6.21272028772876,6.21272028772876,6.21272028772876,6.21272028772876,1673.74346798437,0.0,1.0
2006-09-12,14.86,14.86,14.86,14.86,0,6.21481140866034,6.21481140866034,6.21481140866034,6.21481140866034,0,0.0,1.0
2006-09-13,14.86,14.86,14.86,14.86,0,6.21481140866034,6.21481140866034,6.21481140866034,6.21481140866034,0,0.0,1.0
2006-09-14,15.0,15.0,15.0,15.0,700,6.27336279474462,6.27336279474462,6.27336279474462,6.27336279474462,1673.74346798437,0.0,1.0
2006-09-15,14.85,15.25,14.85,15.25,1300,6.21062916679718,6.3779188413237,6.21062916679718,6.3779188413237,3108.38072625669,0.0,1.0
2006-09-18,14.85,15.026,14.85,15.026,1300,6.21062916679718,6.28423662358885,6.21062916679718,6.28423662358885,3108.38072625669,0.0,1.0
2006-09-19,14.9,15.0,14.85,14.85,900,6.23154037611299,6.27336279474462,6.21062916679718,6.21062916679718,2151.95588740848,0.0,1.0
2006-09-20,15.14,15.14,15.14,15.14,200,6.33191418082891,6.33191418082891,6.33191418082891,6.33191418082891,478.212419424106,0.0,1.0
2006-09-21,14.85,14.9,14.824,14.824,2200,6.21062916679718,6.23154037611299,6.19975533795295,6.19975533795295,5260.33661366517,0.0,1.0
2006-09-22,14.8,14.89,14.8,14.8,10900,6.18971795748136,6.22735813424983,6.18971795748136,6.18971795748136,26062.5768586138,0.0,1.0
2006-09-25,14.8,14.81,14.8,14.8,4400,6.18971795748136,6.19390019934453,6.18971795748136,6.18971795748136,10520.6732273303,0.0,1.0
2006-09-26,14.8,14.81,14.8,14.8,5400,6.18971795748136,6.19390019934453,6.18971795748136,6.18971795748136,12911.7353244509,0.0,1.0
2006-09-27,14.99,14.99,14.99,14.99,1100,6.26918055288146,6.26918055288146,6.26918055288146,6.26918055288146,2630.16830683259,0.0,1.0
2006-09-28,14.97,14.97,14.97,14.97,200,6.26081606915513,6.26081606915513,6.26081606915513,6.26081606915513,478.212419424107,0.0,1.0
2006-09-29,14.99,14.99,14.99,14.99,100,6.26918055288146,6.26918055288146,6.26918055288146,6.26918055288146,239.106209712053,0.0,1.0
2006-10-02,15.0,15.0,14.75,14.75,10500,6.27336279474462,6.27336279474462,6.16880674816555,6.16880674816555,25106.1520197656,0.0,1.0
2006-10-03,14.8,14.8,14.7583,14.8,800,6.18971795748136,6.18971795748136,6.17227800891197,6.18971795748136,1912.84967769643,0.0,1.0
2006-10-04,14.7,14.8,14.6,14.8,1400,6.14789553884973,6.18971795748136,6.1060731202181,6.18971795748136,3347.48693596874,0.0,1.0
2006-10-05,14.9582,14.9582,14.8,14.8,3900,6.2558810237566,6.2558810237566,6.18971795748136,6.18971795748136,9325.14217877008,0.0,1.0
2006-10-06,14.9,15.0,14.9,14.9,5200,6.23154037611299,6.27336279474462,6.23154037611299,6.23154037611299,12433.5229050268,0.0,1.0
2006-10-09,14.95,14.95,14.95,14.95,100,6.25245158542881,6.25245158542881,6.25245158542881,6.25245158542881,239.106209712053,0.0,1.0
2006-10-10,15.07,15.85,14.9,14.9,8700,6.30263848778676,6.62885335311349,6.23154037611299,6.23154037611299,20802.2402449486,0.0,1.0
2006-10-11,14.78,14.91,14.78,14.9,3700,6.18135347375504,6.23572261797616,6.18135347375504,6.23154037611299,8846.92975934596,0.0,1.0
2006-10-12,15.0,15.0,14.8599,14.8599,2500,6.27336279474462,6.27336279474462,6.21476958624171,6.21476958624171,5977.65524280133,0.0,1.0
2006-10-13,15.25,15.25,15.25,15.25,1100,6.3779188413237,6.3779188413237,6.3779188413237,6.3779188413237,2630.16830683259,0.0,1.0
2006-10-16,15.5,15.5,15.5,15.5,3000,6.48247488790278,6.48247488790278,6.48247488790278,6.48247488790278,7173.18629136159,0.0,1.0
2006-10-17,15.79,15.89,15.25,15.5,7700,6.60375990193451,6.64558232056614,6.3779188413237,6.48247488790278,18411.1781478281,0.0,1.0
2006-10-18,15.75,15.88,15.51,15.88,48300,6.58703093448185,6.64140007870297,6.48665712976594,6.64140007870297,115488.299290922,0.0,1.0
2006-10-19,15.75,15.75,15.7,15.75,6100,6.58703093448185,6.58703093448185,6.56611972516604,6.58703093448185,14585.4787924353,0.0,1.0
2006-10-20,15.7,15.76,15.7,15.7,4400,6.56611972516604,6.59121317634502,6.56611972516604,6.56611972516604,10520.6732273303,0.0,1.0
2006-10-23,15.9,16.7,15.7,15.7,12000,6.6497645624293,6.98434391148235,6.56611972516604,6.56611972516604,28692.7451654464,0.0,1.0
2006-10-24,15.9,15.9,15.9,15.9,0,6.6497645624293,6.6497645624293,6.6497645624293,6.6497645624293,0,0.0,1.0
2006-10-25,15.75,15.75,15.7,15.71,5600,6.58703093448185,6.58703093448185,6.56611972516604,6.5703019670292,13389.947743875,0.0,1.0
2006-10-26,15.9,16.29,15.9,15.9,5100,6.6497645624293,6.81287199509266,6.6497645624293,6.6497645624293,12194.4166953147,0.0,1.0
2006-10-27,15.9,15.9,15.85,15.85,700,6.6497645624293,6.6497645624293,6.62885335311349,6.62885335311349,1673.74346798437,0.0,1.0
2006-10-30,16.1,16.36,16.0,16.0,9700,6.73340939969256,6.8421476881348,6.69158698106093,6.69158698106093,23193.3023420692,0.0,1.0
2006-10-31,15.98,16.1,15.97,16.1,2700,6.68322249733461,6.73340939969256,6.67904025547144,6.73340939969256,6455.86766222543,0.0,1.0
2006-11-01,15.95,15.97,15.95,15.97,1700,6.67067577174512,6.67904025547144,6.67067577174512,6.67904025547144,4064.8055651049,0.0,1.0
2006-11-02,16.08,16.08,16.08,16.08,300,6.72504491596624,6.72504491596624,6.72504491596624,6.72504491596624,717.318629136159,0.0,1.0
2006-11-03,15.94,16.23,15.94,16.21,2200,6.66649352988195,6.78777854391368,6.66649352988195,6.77941406018736,5260.33661366517,0.0,1.0
2006-11-06,16.19,16.19,16.02,16.02,1000,6.77104957646103,6.77104957646103,6.69995146478726,6.69995146478726,2391.06209712053,0.0,1.0
2006-11-07,16.7,17.1,16.2,16.2,6800,6.98434391148235,7.15163358600887,6.77523181832419,6.77523181832419,16259.2222604196,0.0,1.0
2006-11-08,16.7,16.7,16.7,16.7,0,6.98434391148235,6.98434391148235,6.98434391148235,6.98434391148235,0,0.0,1.0
2006-11-09,16.7,16.7,16.7,16.7,0,6.98434391148235,6.98434391148235,6.98434391148235,6.98434391148235,0,0.0,1.0
2006-11-10,16.55,16.7,16.55,16.7,4700,6.9216102835349,6.98434391148235,6.9216102835349,6.98434391148235,11237.9918564665,0.0,1.0
2006-11-13,16.64,16.64,16.6,16.6,700,6.95925046030337,6.95925046030337,6.94252149285072,6.94252149285072,1673.74346798437,0.0,1.0
2006-11-14,16.5,16.5,16.5,16.5,200,6.90069907421909,6.90069907421909,6.90069907421909,6.90069907421909,478.212419424106,0.0,1.0
2006-11-15,17.09,17.09,15.97,15.97,1800,7.14745134414571,7.14745134414571,6.67904025547144,6.67904025547144,4303.91177481696,0.0,1.0
2006-11-16,16.85,17.05,16.85,17.05,2000,7.04707753942979,7.13072237669306,7.04707753942979,7.13072237669306,4782.12419424107,0.0,1.0
2006-11-17,16.65,16.946,16.5,16.946,5500,6.96343270216653,7.08722706131616,6.90069907421909,7.08722706131616,13150.8415341629,0.0,1.0
2006-11-20,16.4702,16.4702,16.4,16.4,2500,6.88823599346686,6.88823599346686,6.85887665558745,6.85887665558745,5977.65524280133,0.0,1.0
2006-11-21,16.3,16.35,16.3,16.35,1500,6.81705423695582,6.83796544627164,6.81705423695582,6.83796544627164,3586.5931456808,0.0,1.0
2006-11-22,16.3,16.3,16.3,16.3,0,6.81705423695582,6.81705423695582,6.81705423695582,6.81705423695582,0,0.0,1.0
2006-11-24,16.3,16.3,16.3,16.3,0,6.81705423695582,6.81705423695582,6.81705423695582,6.81705423695582,0,0.0,1.0
2006-11-27,16.02,16.02,16.02,16.02,300,6.69995146478726,6.69995146478726,6.69995146478726,6.69995146478726,717.318629136159,0.0,1.0
2006-11-28,16.5,16.8,16.03,16.1,1700,6.90069907421909,7.02616633011398,6.70413370665042,6.73340939969256,4064.8055651049,0.0,1.0
2006-11-29,16.5,16.5,16.5,16.5,0,6.90069907421909,6.90069907421909,6.90069907421909,6.90069907421909,0,0.0,1.0
2006-11-30,16.0,16.0,16.0,16.0,300,6.69158698106093,6.69158698106093,6.69158698106093,6.69158698106093,717.31862913616,0.0,1.0
2006-12-01,16.29,16.36,16.0,16.0,1300,6.81287199509266,6.8421476881348,6.69158698106093,6.69158698106093,3108.38072625669,0.0,1.0
2006-12-04,16.16,16.204,16.0,16.0,1100,6.75850285087154,6.77690471506946,6.69158698106093,6.69158698106093,2630.16830683259,0.0,1.0
2006-12-05,16.0,16.0,16.0,16.0,2800,6.69158698106093,6.69158698106093,6.69158698106093,6.69158698106093,6694.97387193749,0.0,1.0
2006-12-06,16.0,16.001,16.0,16.001,1400,6.69158698106093,6.69200520524725,6.69158698106093,6.69200520524725,3347.48693596875,0.0,1.0
2006-12-07,16.152,16.27,16.0001,16.27,1300,6.75515705738101,6.80450751136634,6.69162880347956,6.80450751136634,3108.38072625669,0.0,1.0
2006-12-08,16.15,16.15,16.15,16.15,0,6.75432060900838,6.75432060900838,6.75432060900838,6.75432060900838,0,0.0,1.0
2006-12-11,16.0,16.0,16.0,16.0,200,6.69158698106093,6.69158698106093,6.69158698106093,6.69158698106093,478.212419424106,0.0,1.0
2006-12-12,16.0,16.0,16.0,16.0,1200,6.69158698106093,6.69158698106093,6.69158698106093,6.69158698106093,2869.27451654464,0.0,1.0
2006-12-13,16.44,16.44,16.13,16.38,2100,6.87560562304011,6.87560562304011,6.74595612528205,6.85051217186113,5021.23040395312,0.0,1.0
2006-12-14,16.25,16.25,16.25,16.25,300,6.79614302764001,6.79614302764001,6.79614302764001,6.79614302764001,717.318629136159,0.0,1.0
2006-12-15,16.484,16.484,16.4,16.4,2100,6.89400748723803,6.89400748723803,6.85887665558745,6.85887665558745,5021.23040395311,0.0,1.0
2006-12-18,16.48,16.48,16.48,16.48,0,6.89233459049276,6.89233459049276,6.89233459049276,6.89233459049276,0,0.0,1.0
2006-12-19,16.4,16.4,16.4,16.4,1000,6.85887665558745,6.85887665558745,6.85887665558745,6.85887665558745,2391.06209712053,0.0,1.0
2006-12-20,16.4,16.4,16.4,16.4,1000,6.85887665558745,6.85887665558745,6.85887665558745,6.85887665558745,2391.06209712053,0.0,1.0
2006-12-21,16.49,16.49,16.49,16.49,100,6.89651683235592,6.89651683235592,6.89651683235592,6.89651683235592,239.106209712053,0.0,1.0
2006-12-22,16.5099,16.5099,16.5099,16.5099,200,6.90483949366362,6.90483949366362,6.90483949366362,6.90483949366362,478.212419424106,0.0,1.0
2006-12-26,16.52,16.52,16.4,16.51,4000,6.90906355794541,6.90906355794541,6.85887665558745,6.90488131608225,9564.24838848213,0.0,1.0
2006-12-27,16.52,16.52,16.52,16.52,0,6.90906355794541,6.90906355794541,6.90906355794541,6.90906355794541,0,0.0,1.0
2006-12-28,16.75,16.75,16.4999,16.4999,2600,7.00525512079816,7.00525512079816,6.90065725180045,6.90065725180045,6216.76145251338,0.0,1.0
2006-12-29,16.76,16.76,16.76,16.76,100,7.00943736266133,7.00943736266133,7.00943736266133,7.00943736266133,239.106209712053,0.0,1.0
2007-01-03,16.35,16.55,16.35,16.55,3000,6.83796544627164,6.9216102835349,6.83796544627164,6.9216102835349,7173.1862913616,0.0,1.0
2007-01-04,16.32,16.33,16.32,16.33,200,6.82541872068215,6.82960096254531,6.82541872068215,6.82960096254531,478.212419424106,0.0,1.0
2007-01-05,16.32,16.32,16.32,16.32,0,6.82541872068215,6.82541872068215,6.82541872068215,6.82541872068215,0,0.0,1.0
2007-01-08,16.32,16.32,16.32,16.32,0,6.82541872068215,6.82541872068215,6.82541872068215,6.82541872068215,0,0.0,1.0
2007-01-09,16.16,16.16,16.16,16.16,700,6.75850285087154,6.75850285087154,6.75850285087154,6.75850285087154,1673.74346798437,0.0,1.0
2007-01-10,16.16,16.16,16.16,16.16,0,6.75850285087154,6.75850285087154,6.75850285087154,6.75850285087154,0,0.0,1.0
2007-01-11,16.274,16.54,16.274,16.54,5000,6.8061804081116,6.91742804167174,6.8061804081116,6.91742804167174,11955.3104856027,0.0,1.0
2007-01-12,16.71,16.71,16.24,16.24,2700,6.98852615334551,6.98852615334551,6.79196078577684,6.79196078577684,6455.86766222544,0.0,1.0
2007-01-16,16.71,16.71,16.71,16.71,0,6.98852615334551,6.98852615334551,6.98852615334551,6.98852615334551,0,0.0,1.0
2007-01-17,16.65,16.65,16.65,16.65,500,6.96343270216653,6.96343270216653,6.96343270216653,6.96343270216653,1195.53104856027,0.0,1.0
2007-01-18,16.3,16.65,16.16,16.16,4400,6.81705423695582,6.96343270216653,6.75850285087154,6.75850285087154,10520.6732273303,0.0,1.0
2007-01-19,16.65,16.65,16.64,16.64,1300,6.96343270216653,6.96343270216653,6.95925046030337,6.95925046030337,3108.38072625669,0.0,1.0
2007-01-22,16.66,16.66,16.49,16.65,3400,6.9676149440297,6.9676149440297,6.89651683235592,6.96343270216653,8129.6111302098,0.0,1.0
2007-01-23,16.66,16.66,16.66,16.66,0,6.9676149440297,6.9676149440297,6.9676149440297,6.9676149440297,0,0.0,1.0
2007-01-24,16.66,16.66,16.66,16.66,0,6.9676149440297,6.9676149440297,6.9676149440297,6.9676149440297,0,0.0,1.0
2007-01-25,16.35,16.35,16.26,16.3,1900,6.83796544627164,6.83796544627164,6.80032526950317,6.81705423695582,4543.01798452901,0.0,1.0
2007-01-26,16.75,16.75,16.35,16.35,800,7.00525512079816,7.00525512079816,6.83796544627164,6.83796544627164,1912.84967769643,0.0,1.0
2007-01-29,16.75,16.75,16.75,16.75,0,7.00525512079816,7.00525512079816,7.00525512079816,7.00525512079816,0,0.0,1.0
2007-01-30,16.36,16.6,16.36,16.39,1500,6.8421476881348,6.94252149285072,6.8421476881348,6.85469441372429,3586.5931456808,0.0,1.0
2007-01-31,16.36,16.36,16.36,16.36,0,6.8421476881348,6.8421476881348,6.8421476881348,6.8421476881348,0,0.0,1.0
2007-02-01,16.35,16.39,16.35,16.39,500,6.83796544627164,6.85469441372429,6.83796544627164,6.85469441372429,1195.53104856027,0.0,1.0
2007-02-02,16.48,16.49,16.48,16.49,200,6.89233459049276,6.89651683235592,6.89233459049276,6.89651683235592,478.212419424106,0.0,1.0
2007-02-05,16.6,16.6,16.5999,16.5999,1500,6.94252149285072,6.94252149285072,6.94247967043209,6.94247967043209,3586.5931456808,0.0,1.0
2007-02-06,16.6,16.6,16.6,16.6,0,6.94252149285072,6.94252149285072,6.94252149285072,6.94252149285072,0,0.0,1.0
2007-02-07,16.5,16.65,16.35,16.4,700,6.90069907421909,6.96343270216653,6.83796544627164,6.85887665558745,1673.74346798437,0.0,1.0
2007-02-08,16.5,16.5,16.5,16.5,0,6.90069907421909,6.90069907421909,6.90069907421909,6.90069907421909,0,0.0,1.0
2007-02-09,16.5,16.65,16.5,16.65,6000,6.90069907421909,6.96343270216653,6.90069907421909,6.96343270216653,14346.3725827232,0.0,1.0
2007-02-12,16.5,16.5,16.5,16.5,0,6.90069907421909,6.90069907421909,6.90069907421909,6.90069907421909,0,0.0,1.0
2007-02-13,16.55,16.55,16.49,16.54,5200,6.9216102835349,6.9216102835349,6.89651683235592,6.91742804167174,12433.5229050268,0.0,1.0
2007-02-14,16.55,16.55,16.55,16.55,0,6.9216102835349,6.9216102835349,6.9216102835349,6.9216102835349,0,0.0,1.0
2007-02-15,16.56,16.74,16.5,16.501,10600,6.92579252539806,7.001072878935,6.90069907421909,6.9011172984054,25345.2582294777,0.0,1.0
2007-02-16,16.5,16.5,16.5,16.5,1100,6.90069907421909,6.90069907421909,6.90069907421909,6.90069907421909,2630.16830683258,0.0,1.0
2007-02-20,17.0,17.0,16.52,16.52,3100,7.10981116737724,7.10981116737724,6.90906355794541,6.90906355794541,7412.29250107365,0.0,1.0
2007-02-21,16.61,17.0,16.56,17.0,1400,6.94670373471388,7.10981116737724,6.92579252539806,7.10981116737724,3347.48693596874,0.0,1.0
2007-02-22,16.65,16.83,16.55,16.55,6200,6.96343270216653,7.03871305570347,6.9216102835349,6.9216102835349,14824.5850021473,0.0,1.0
2007-02-23,17.87,17.87,16.88,16.88,1600,7.50294190251457,7.50294190251457,7.08727808139037,7.08727808139037,3810.77187741752,0.07,1.0
2007-02-26,17.2,17.68,17.2,17.68,300,7.22163406397597,7.42316803785437,7.22163406397597,7.42316803785437,714.519727015784,0.0,1.0
2007-02-27,17.25,17.26,17.25,17.26,700,7.24262718625497,7.24682581071077,7.24262718625497,7.24682581071077,1667.21269637016,0.0,1.0
2007-02-28,17.25,17.6299,17.25,17.6299,2600,7.24262718625497,7.40213292933081,7.24262718625497,7.40213292933081,6192.50430080346,0.0,1.0
2007-03-01,17.53,17.63,17.53,17.63,1100,7.36018867101737,7.40217491557537,7.36018867101737,7.40217491557537,2619.90566572454,0.0,1.0
2007-03-02,17.28,17.63,17.28,17.63,1400,7.25522305962237,7.40217491557537,7.25522305962237,7.40217491557537,3334.42539274033,0.0,1.0
2007-03-05,17.26,17.27,17.26,17.27,2100,7.24682581071077,7.25102443516657,7.24682581071077,7.25102443516657,5001.63808911049,0.0,1.0
2007-03-06,17.25,17.3,17.25,17.3,400,7.24262718625497,7.26362030853397,7.24262718625497,7.26362030853397,952.692969354379,0.0,1.0
2007-03-07,17.25,17.25,17.25,17.25,1000,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,2381.73242338595,0.0,1.0
2007-03-08,17.288,17.288,17.25,17.25,700,7.25858195918701,7.25858195918701,7.24262718625497,7.24262718625497,1667.21269637016,0.0,1.0
2007-03-09,17.5,17.5,17.5,17.5,100,7.34759279764997,7.34759279764997,7.34759279764997,7.34759279764997,238.173242338595,0.0,1.0
2007-03-12,17.25,17.25,17.25,17.25,200,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,476.34648467719,0.0,1.0
2007-03-13,17.25,17.29,17.05,17.29,13600,7.24262718625497,7.25942168407817,7.15865469713897,7.25942168407817,32391.5609580489,0.0,1.0
2007-03-14,17.25,17.26,17.25,17.25,10200,7.24262718625497,7.24682581071077,7.24262718625497,7.24262718625497,24293.6707185367,0.0,1.0
2007-03-15,17.276,17.276,17.24,17.25,2400,7.25354360984005,7.25354360984005,7.23842856179917,7.24262718625497,5716.15781612628,0.0,1.0
2007-03-16,17.25,17.26,17.25,17.25,5300,7.24262718625497,7.24682581071077,7.24262718625497,7.24262718625497,12623.1818439455,0.0,1.0
2007-03-19,17.25,17.25,17.25,17.25,3300,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,7859.71699717363,0.0,1.0
2007-03-20,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-03-21,17.25,17.25,17.25,17.25,300,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,714.519727015784,0.0,1.0
2007-03-22,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-03-23,17.25,17.2501,17.25,17.2501,200,7.24262718625497,7.24266917249953,7.24262718625497,7.24266917249953,476.34648467719,0.0,1.0
2007-03-26,17.25,17.25,17.25,17.25,6800,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,16195.7804790244,0.0,1.0
2007-03-27,17.25,17.25,17.25,17.25,2000,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,4763.4648467719,0.0,1.0
2007-03-28,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-03-29,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-03-30,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-04-02,17.25,17.29,17.25,17.25,5300,7.24262718625497,7.25942168407817,7.24262718625497,7.24262718625497,12623.1818439455,0.0,1.0
2007-04-03,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-04-04,17.25,17.25,17.25,17.25,600,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,1429.03945403157,0.0,1.0
2007-04-05,17.25,17.25,17.25,17.25,6200,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,14766.7410249929,0.0,1.0
2007-04-09,17.25,17.25,17.25,17.25,300,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,714.519727015784,0.0,1.0
2007-04-10,17.25,17.25,17.25,17.25,1800,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,4287.11836209471,0.0,1.0
2007-04-11,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-04-12,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-04-13,17.25,17.25,17.25,17.25,0,7.24262718625497,7.24262718625497,7.24262718625497,7.24262718625497,0,0.0,1.0
2007-04-16,17.26,17.29,17.26,17.29,200,7.24682581071077,7.25942168407817,7.24682581071077,7.25942168407817,476.34648467719,0.0,1.0
2007-04-17,17.26,17.29,17.25,17.25,600,7.24682581071077,7.25942168407817,7.24262718625497,7.24262718625497,1429.03945403157,0.0,1.0
2007-04-18,17.25,17.29,17.25,17.29,1200,7.24262718625497,7.25942168407817,7.24262718625497,7.25942168407817,2858.07890806314,0.0,1.0
2007-04-19,17.25,17.29,17.25,17.29,400,7.24262718625497,7.25942168407817,7.24262718625497,7.25942168407817,952.692969354379,0.0,1.0
2007-04-20,17.27,17.27,17.27,17.27,100,7.28461343081297,7.28461343081297,7.28461343081297,7.28461343081297,237.075037186601,0.08,1.0
2007-04-23,17.25,17.25,17.25,17.25,7000,7.2761772832382,7.2761772832382,7.2761772832382,7.2761772832382,16595.2526030621,0.0,1.0
2007-04-24,17.25,17.25,17.25,17.25,4200,7.2761772832382,7.2761772832382,7.2761772832382,7.2761772832382,9957.15156183726,0.0,1.0
2007-04-25,17.25,17.25,17.25,17.25,1200,7.2761772832382,7.2761772832382,7.2761772832382,7.2761772832382,2844.90044623922,0.0,1.0
2007-04-26,17.25,17.25,17.25,17.25,178400,7.2761772832382,7.2761772832382,7.2761772832382,7.2761772832382,422941.866340897,0.0,1.0
2007-04-27,17.25,17.25,17.25,17.25,0,7.2761772832382,7.2761772832382,7.2761772832382,7.2761772832382,0,0.0,1.0
2007-04-30,18.0,18.3,17.74,17.74,1500,7.59253281729203,7.71907503091357,7.48286289882004,7.48286289882004,3556.12555779902,0.0,1.0
2007-05-01,18.38,18.38,18.38,18.38,100,7.75281962121264,7.75281962121264,7.75281962121264,7.75281962121264,237.075037186601,0.0,1.0
2007-05-02,17.85,17.85,17.85,17.85,300,7.52926171048127,7.52926171048127,7.52926171048127,7.52926171048127,711.225111559804,0.0,1.0
2007-05-03,17.64,17.64,17.64,17.64,300,7.44068216094619,7.44068216094619,7.44068216094619,7.44068216094619,711.225111559804,0.0,1.0
2007-05-04,17.64,17.64,17.64,17.64,0,7.44068216094619,7.44068216094619,7.44068216094619,7.44068216094619,0,0.0,1.0
2007-05-07,17.65,17.92,17.65,17.79,1300,7.44490023473358,7.55878822699296,7.44490023473358,7.50395326775696,3081.97548342582,0.0,1.0
2007-05-08,18.0,18.0,18.0,18.0,100,7.59253281729203,7.59253281729203,7.59253281729203,7.59253281729203,237.075037186601,0.0,1.0
2007-05-09,18.0,18.0,18.0,18.0,0,7.59253281729203,7.59253281729203,7.59253281729203,7.59253281729203,0,0.0,1.0
2007-05-10,17.48,17.64,17.48,17.6001,1400,7.37319298034804,7.44068216094619,7.37319298034804,7.42385204653453,3319.05052061242,0.0,1.0
2007-05-11,17.48,17.48,17.48,17.48,0,7.37319298034804,7.37319298034804,7.37319298034804,7.37319298034804,0,0.0,1.0
2007-05-14,17.48,17.48,17.48,17.48,0,7.37319298034804,7.37319298034804,7.37319298034804,7.37319298034804,0,0.0,1.0
2007-05-15,17.25,17.35,17.25,17.35,500,7.2761772832382,7.31835802111205,7.2761772832382,7.31835802111205,1185.37518593301,0.0,1.0
2007-05-16,17.35,17.35,17.345,17.345,400,7.31835802111205,7.31835802111205,7.31624898421835,7.31624898421835,948.300148746405,0.0,1.0
2007-05-17,17.25,17.39,17.25,17.36,5900,7.2761772832382,7.33523031626158,7.2761772832382,7.32257609489943,13987.4271940095,0.0,1.0
2007-05-18,17.25,17.3,17.25,17.25,12900,7.2761772832382,7.29726765217512,7.2761772832382,7.2761772832382,30582.6797970716,0.0,1.0
2007-05-21,17.29,17.75,17.25,17.25,4300,7.29304957838774,7.48708097260742,7.2761772832382,7.2761772832382,10194.2265990239,0.0,1.0
2007-05-22,17.27,17.49,17.27,17.49,1600,7.28461343081297,7.37741105413543,7.28461343081297,7.37741105413543,3793.20059498562,0.0,1.0
2007-05-23,17.3,17.5,17.3,17.4899,1200,7.29726765217512,7.38162912792281,7.29726765217512,7.37736887339755,2844.90044623922,0.0,1.0
2007-05-24,17.3,17.45,17.27,17.45,1600,7.29726765217512,7.36053875898589,7.28461343081297,7.36053875898589,3793.20059498562,0.0,1.0
2007-05-25,17.3,17.35,17.3,17.35,1000,7.29726765217512,7.31835802111205,7.29726765217512,7.31835802111205,2370.75037186601,0.0,1.0
2007-05-29,17.5,17.5,17.47,17.47,1000,7.38162912792281,7.38162912792281,7.36897490656066,7.36897490656066,2370.75037186601,0.0,1.0
2007-05-30,17.49,17.49,17.49,17.49,1800,7.37741105413543,7.37741105413543,7.37741105413543,7.37741105413543,4267.35066935882,0.0,1.0
2007-05-31,17.67,17.75,17.4899,17.49,3400,7.45333638230835,7.48708097260742,7.37736887339755,7.37741105413543,8060.55126434444,0.0,1.0
2007-06-01,17.67,17.67,17.67,17.67,0,7.45333638230835,7.45333638230835,7.45333638230835,7.45333638230835,0,0.0,1.0
2007-06-04,17.63,17.75,17.63,17.75,1200,7.43646408715881,7.48708097260742,7.43646408715881,7.48708097260742,2844.90044623922,0.0,1.0
2007-06-05,17.68,17.69,17.64,17.69,600,7.45755445609573,7.46177252988312,7.44068216094619,7.46177252988312,1422.45022311961,0.0,1.0
2007-06-06,17.55,17.55,17.34,17.38,1800,7.40271949685973,7.40271949685973,7.31413994732466,7.3310122424742,4267.35066935883,0.0,1.0
2007-06-07,17.17,17.44,17.17,17.44,4800,7.24243269293912,7.35632068519851,7.24243269293912,7.35632068519851,11379.6017849569,0.0,1.0
2007-06-08,17.69,17.69,17.49,17.49,700,7.46177252988312,7.46177252988312,7.37741105413543,7.37741105413543,1659.52526030621,0.0,1.0
2007-06-11,17.3,17.74,17.3,17.52,5500,7.29726765217512,7.48286289882004,7.29726765217512,7.39006527549758,13039.1270452631,0.0,1.0
2007-06-12,17.16,17.29,17.15,17.25,9000,7.23821461915174,7.29304957838774,7.23399654536435,7.2761772832382,21336.7533467941,0.0,1.0
2007-06-13,17.24,17.24,17.1,17.1,900,7.27195920945081,7.27195920945081,7.21290617642743,7.21290617642743,2133.67533467941,0.0,1.0
2007-06-14,17.2299,17.23,17.04,17.13,700,7.26769895492556,7.26774113566343,7.18759773370313,7.22556039778959,1659.52526030621,0.0,1.0
2007-06-15,16.82,17.2,16.75,17.1,7400,7.09480011038067,7.25508691430128,7.06527359386898,7.21290617642743,17543.5527518085,0.0,1.0
2007-06-18,16.7,16.81,16.7,16.81,400,7.04418322493205,7.09058203659328,7.04418322493205,7.09058203659328,948.300148746406,0.0,1.0
2007-06-19,16.45,16.6,16.44,16.6,5700,6.93873138024744,7.00200248705821,6.93451330646006,7.00200248705821,13513.2771196363,0.0,1.0
2007-06-20,16.43,16.43,16.43,16.43,400,6.93029523267267,6.93029523267267,6.93029523267267,6.93029523267267,948.300148746406,0.0,1.0
2007-06-21,16.88,16.88,16.42,16.42,2500,7.12010855310497,7.12010855310497,6.92607715888529,6.92607715888529,5926.87592966504,0.0,1.0
2007-06-22,16.55,16.79,16.55,16.79,600,6.98091211812129,7.08214588901851,6.98091211812129,7.08214588901851,1422.45022311961,0.0,1.0
2007-06-25,16.54,16.58,16.4,16.4,1300,6.9766940443339,6.99356633948344,6.91764101131052,6.91764101131052,3081.97548342582,0.0,1.0
2007-06-26,16.26,16.38,16.25,16.37,6400,6.85858797828714,6.90920486373575,6.85436990449975,6.90498678994837,15172.8023799425,0.0,1.0
2007-06-27,16.24,16.2988,16.24,16.25,1200,6.85015183071237,6.87495410458219,6.85015183071237,6.85436990449975,2844.90044623921,0.0,1.0
2007-06-28,16.43,16.43,16.2001,16.29,2400,6.93029523267267,6.93029523267267,6.8333217163007,6.87124219964929,5689.80089247844,0.0,1.0
2007-06-29,16.51,16.53,16.22,16.37,4100,6.96403982297175,6.97247597054652,6.8417156831376,6.90498678994837,9720.07652465065,0.0,1.0
2007-07-02,16.4,16.4,16.4,16.4,1000,6.91764101131052,6.91764101131052,6.91764101131052,6.91764101131052,2370.75037186601,0.0,1.0
2007-07-03,16.4,16.4,16.4,16.4,0,6.91764101131052,6.91764101131052,6.91764101131052,6.91764101131052,0,0.0,1.0
2007-07-05,16.25,16.35,16.25,16.3,400,6.85436990449975,6.8965506423736,6.85436990449975,6.87546027343668,948.300148746406,0.0,1.0
2007-07-06,16.25,16.25,16.25,16.25,0,6.85436990449975,6.85436990449975,6.85436990449975,6.85436990449975,0,0.0,1.0
2007-07-09,16.11,16.25,16.11,16.25,500,6.79531687147637,6.85436990449975,6.79531687147637,6.85436990449975,1185.37518593301,0.0,1.0
2007-07-10,15.88,16.05,15.88,16.05,1200,6.69830117436653,6.77000842875206,6.69830117436653,6.77000842875206,2844.90044623922,0.0,1.0
2007-07-11,15.9899,15.9899,15.9899,15.9899,100,6.74465780528988,6.74465780528988,6.74465780528988,6.74465780528988,237.075037186601,0.0,1.0
2007-07-12,16.0,16.0,15.99,15.99,800,6.74891805981514,6.74891805981514,6.74469998602776,6.74469998602776,1896.60029749281,0.0,1.0
2007-07-13,16.0,16.14,16.0,16.09,3000,6.74891805981514,6.80797109283852,6.74891805981514,6.7868807239016,7112.25111559804,0.0,1.0
2007-07-16,16.4399,16.4399,16.05,16.05,4600,6.93447112572218,6.93447112572218,6.77000842875206,6.77000842875206,10905.4517105837,0.0,1.0
2007-07-17,16.44,16.44,16.44,16.44,0,6.93451330646006,6.93451330646006,6.93451330646006,6.93451330646006,0,0.0,1.0
2007-07-18,16.3,16.3,16.29,16.2999,600,6.87546027343668,6.87546027343668,6.87124219964929,6.8754180926988,1422.45022311961,0.0,1.0
2007-07-19,16.3,16.3,16.3,16.3,0,6.87546027343668,6.87546027343668,6.87546027343668,6.87546027343668,0,0.0,1.0
2007-07-20,16.28,16.28,16.04,16.04,2500,6.86702412586191,6.86702412586191,6.76579035496468,6.76579035496468,5926.87592966503,0.0,1.0
2007-07-23,16.24,16.2799,16.11,16.2799,1400,6.85015183071237,6.86698194512403,6.79531687147637,6.86698194512403,3319.05052061242,0.0,1.0
2007-07-24,16.0,16.02,15.62,16.02,5900,6.74891805981514,6.75735420738991,6.58863125589453,6.75735420738991,13987.4271940095,0.0,1.0
2007-07-25,16.27,16.27,15.95,15.95,300,6.8965506423736,6.8965506423736,6.76090858917387,6.76090858917387,707.745111013945,0.08,1.0
2007-07-26,16.2,16.4699,16.15,16.28,7100,6.86687894323616,6.9812845374818,6.8456848724237,6.90078945653609,16749.96762733,0.0,1.0
2007-07-27,16.26,16.26,16.2,16.2,6600,6.89231182821111,6.89231182821111,6.86687894323616,6.86687894323616,15570.3924423068,0.0,1.0
2007-07-30,16.4,16.4,16.3,16.349,21900,6.95165522648599,6.95165522648599,6.90926708486107,6.93003727425728,51665.393104018,0.0,1.0
2007-07-31,16.416,16.5,16.35,16.5,800,6.95843732914597,6.9940433681109,6.93046115567353,6.9940433681109,1887.32029603719,0.0,1.0
2007-08-01,16.31,16.35,16.31,16.35,18100,6.91350589902356,6.93046115567353,6.91350589902356,6.93046115567353,42700.6216978414,0.0,1.0
2007-08-02,16.27,16.4699,16.2,16.26,3800,6.8965506423736,6.9812845374818,6.86687894323616,6.89231182821111,8964.77140617664,0.0,1.0
2007-08-03,16.0,16.23,16.0,16.23,17700,6.78210265998633,6.87959538572363,6.78210265998633,6.87959538572363,41756.9615498228,0.0,1.0
2007-08-06,15.9,16.1099,15.85,15.85,2800,6.73971451836141,6.82868722763211,6.71852044754896,6.71852044754896,6605.62103613016,0.0,1.0
2007-08-07,16.0,16.0699,16.0,16.0,800,6.78210265998633,6.81173197098214,6.78210265998633,6.78210265998633,1887.32029603719,0.0,1.0
2007-08-08,16.1,16.1,15.47,15.47,7600,6.82449080161124,6.82449080161124,6.55744550937428,6.55744550937428,17929.5428123533,0.0,1.0
2007-08-09,16.14,16.15,15.72,16.09,26600,6.84144605826121,6.8456848724237,6.66341586343657,6.82025198744875,62753.3998432365,0.0,1.0
2007-08-10,16.39,16.39,16.39,16.39,100,6.94741641232349,6.94741641232349,6.94741641232349,6.94741641232349,235.915037004649,0.0,1.0
2007-08-13,16.3,16.3,16.3,16.3,3000,6.90926708486107,6.90926708486107,6.90926708486107,6.90926708486107,7077.45111013946,0.0,1.0
2007-08-14,16.0,16.01,16.0,16.01,5300,6.78210265998633,6.78634147414882,6.78210265998633,6.78634147414882,12503.4969612464,0.0,1.0
2007-08-15,16.0,16.0001,16.0,16.0001,200,6.78210265998633,6.78214504812795,6.78210265998633,6.78214504812795,471.830074009297,0.0,1.0
2007-08-16,15.85,15.85,15.75,15.85,1400,6.71852044754896,6.71852044754896,6.67613230592404,6.71852044754896,3302.81051806508,0.0,1.0
2007-08-17,15.9,15.9,15.25,15.75,3600,6.73971451836141,6.73971451836141,6.46419159779947,6.67613230592404,8492.94133216735,0.0,1.0
2007-08-20,15.51,16.03,15.51,16.0,3300,6.57440076602425,6.7948191024738,6.57440076602425,6.78210265998633,7785.1962211534,0.0,1.0
2007-08-21,15.51,15.51,15.51,15.51,0,6.57440076602425,6.57440076602425,6.57440076602425,6.57440076602425,0,0.0,1.0
2007-08-22,15.5,15.5,15.25,15.25,2600,6.57016195186176,6.57016195186176,6.46419159779947,6.46419159779947,6133.79096212086,0.0,1.0
2007-08-23,15.06,15.6,15.0,15.03,4900,6.38365412871213,6.61255009348667,6.35822124373718,6.37093768622466,11559.8368132278,0.0,1.0
2007-08-24,15.39,15.39,15.0,15.0,2000,6.52353499607435,6.52353499607435,6.35822124373718,6.35822124373718,4718.30074009297,0.0,1.0
2007-08-27,15.12,15.12,15.06,15.06,600,6.40908701368708,6.40908701368708,6.38365412871213,6.38365412871213,1415.49022202789,0.0,1.0
2007-08-28,15.11,15.11,15.1,15.1,400,6.40484819952459,6.40484819952459,6.4006093853621,6.4006093853621,943.660148018594,0.0,1.0
2007-08-29,15.11,15.11,15.11,15.11,0,6.40484819952459,6.40484819952459,6.40484819952459,6.40484819952459,0,0.0,1.0
2007-08-30,15.25,15.25,15.25,15.25,100,6.46419159779947,6.46419159779947,6.46419159779947,6.46419159779947,235.915037004648,0.0,1.0
2007-08-31,15.25,15.25,15.25,15.25,0,6.46419159779947,6.46419159779947,6.46419159779947,6.46419159779947,0,0.0,1.0
2007-09-04,15.55,15.56,15.39,15.49,2100,6.59135602267421,6.5955948368367,6.52353499607435,6.56592313769926,4954.21577709762,0.0,1.0
2007-09-05,15.51,15.59,15.33,15.4,1200,6.57440076602425,6.60831127932418,6.4981021110994,6.52777381023684,2830.98044405578,0.0,1.0
2007-09-06,15.75,15.99,15.75,15.99,900,6.67613230592404,6.77786384582384,6.67613230592404,6.77786384582384,2123.23533304184,0.0,1.0
2007-09-07,15.9,15.9,15.8,15.85,1400,6.73971451836141,6.73971451836141,6.6973263767365,6.71852044754896,3302.81051806508,0.0,1.0
2007-09-10,16.5,16.5,15.99,15.99,14800,6.9940433681109,6.9940433681109,6.77786384582384,6.77786384582384,34915.425476688,0.0,1.0
2007-09-11,16.5,16.5,16.5,16.5,0,6.9940433681109,6.9940433681109,6.9940433681109,6.9940433681109,0,0.0,1.0
2007-09-12,16.5,16.5,16.5,16.5,0,6.9940433681109,6.9940433681109,6.9940433681109,6.9940433681109,0,0.0,1.0
2007-09-13,15.12,16.0,15.12,16.0,800,6.40908701368708,6.78210265998633,6.40908701368708,6.78210265998633,1887.32029603719,0.0,1.0
2007-09-14,16.3299,16.34,16.12,16.34,300,6.92194113920692,6.92622234151104,6.83296842993623,6.92622234151104,707.745111013946,0.0,1.0
2007-09-17,16.33,16.33,16.33,16.33,0,6.92198352734855,6.92198352734855,6.92198352734855,6.92198352734855,0,0.0,1.0
2007-09-18,16.15,16.25,16.0,16.25,1500,6.8456848724237,6.88807301404861,6.78210265998633,6.88807301404861,3538.72555506973,0.0,1.0
2007-09-19,16.15,16.15,16.15,16.15,600,6.8456848724237,6.8456848724237,6.8456848724237,6.8456848724237,1415.49022202789,0.0,1.0
2007-09-20,16.15,16.15,16.15,16.15,0,6.8456848724237,6.8456848724237,6.8456848724237,6.8456848724237,0,0.0,1.0
2007-09-21,16.32,16.32,16.25,16.25,600,6.91774471318605,6.91774471318605,6.88807301404861,6.88807301404861,1415.49022202789,0.0,1.0
2007-09-24,16.29,16.32,16.2,16.3,15100,6.90502827069858,6.91774471318605,6.86687894323616,6.90926708486107,35623.1705877019,0.0,1.0
2007-09-25,16.15,16.16,15.81,16.16,500,6.8456848724237,6.84992368658619,6.70156519089899,6.84992368658619,1179.57518502324,0.0,1.0
2007-09-26,16.24,16.24,16.2,16.23,400,6.88383419988612,6.88383419988612,6.86687894323616,6.87959538572363,943.660148018595,0.0,1.0
2007-09-27,16.24,16.24,16.24,16.24,0,6.88383419988612,6.88383419988612,6.88383419988612,6.88383419988612,0,0.0,1.0
2007-09-28,15.8999,16.0,15.1,16.0,3000,6.73967213021979,6.78210265998633,6.4006093853621,6.78210265998633,7077.45111013946,0.0,1.0
2007-10-01,15.9,15.9,15.9,15.9,0,6.73971451836141,6.73971451836141,6.73971451836141,6.73971451836141,0,0.0,1.0
2007-10-02,15.6,15.77,15.6,15.6101,1200,6.61255009348667,6.68460993424902,6.61255009348667,6.61683129579079,2830.98044405578,0.0,1.0
2007-10-03,15.6,15.6,15.6,15.6,0,6.61255009348667,6.61255009348667,6.61255009348667,6.61255009348667,0,0.0,1.0
2007-10-04,15.75,15.75,15.75,15.75,200,6.67613230592404,6.67613230592404,6.67613230592404,6.67613230592404,471.830074009297,0.0,1.0
2007-10-05,15.75,15.75,15.75,15.75,0,6.67613230592404,6.67613230592404,6.67613230592404,6.67613230592404,0,0.0,1.0
2007-10-08,15.64,15.64,15.64,15.64,6,6.62950535013664,6.62950535013664,6.62950535013664,6.62950535013664,14.1549022202789,0.0,1.0
2007-10-09,15.73,15.73,15.5,15.66,2900,6.66765467759906,6.66765467759906,6.57016195186176,6.63798297846162,6841.53607313481,0.0,1.0
2007-10-10,15.73,15.73,15.73,15.73,0,6.66765467759906,6.66765467759906,6.66765467759906,6.66765467759906,0,0.0,1.0
2007-10-11,15.73,15.73,15.73,15.73,0,6.66765467759906,6.66765467759906,6.66765467759906,6.66765467759906,0,0.0,1.0
2007-10-12,15.73,15.73,15.54,15.54,300,6.66765467759906,6.66765467759906,6.58711720851172,6.58711720851172,707.745111013946,0.0,1.0
2007-10-15,15.501,15.66,15.5,15.66,1600,6.570585833278,6.63798297846162,6.57016195186176,6.63798297846162,3774.64059207438,0.0,1.0
2007-10-16,15.75,15.75,15.47,15.47,2100,6.67613230592404,6.67613230592404,6.55744550937428,6.55744550937428,4954.21577709762,0.0,1.0
2007-10-17,15.75,15.75,15.75,15.75,0,6.67613230592404,6.67613230592404,6.67613230592404,6.67613230592404,0,0.0,1.0
2007-10-18,15.15,15.41,15.15,15.41,300,6.42180345617455,6.53201262439933,6.42180345617455,6.53201262439933,707.745111013946,0.0,1.0
2007-10-19,14.8,15.25,14.65,15.25,4600,6.27344496048735,6.46419159779947,6.20986274804998,6.46419159779947,10852.0917022138,0.0,1.0
2007-10-22,14.86,14.86,14.75,14.75,700,6.2988778454623,6.2988778454623,6.2522508896749,6.2522508896749,1651.40525903254,0.0,1.0
2007-10-23,15.5,15.5,14.9,14.9,1500,6.57016195186176,6.57016195186176,6.31583310211227,6.31583310211227,3538.72555506973,0.0,1.0
2007-10-24,15.5,15.5,15.5,15.5,800,6.57016195186176,6.57016195186176,6.57016195186176,6.57016195186176,1887.32029603719,0.0,1.0
2007-10-25,15.5,15.5,15.26,15.5,10100,6.57016195186176,6.57016195186176,6.46843041196196,6.57016195186176,23827.4187374695,0.0,1.0
2007-10-26,15.51,15.51,15.5,15.5,1400,6.61255009348667,6.61255009348667,6.60828668272362,6.60828668272362,3283.75584199932,0.09,1.0
2007-10-29,15.8,15.82,15.5,15.51,2900,6.73618900561505,6.74471582714114,6.60828668272362,6.61255009348667,6802.06567271287,0.0,1.0
2007-10-30,15.9,15.9,15.75,15.75,1100,6.77882311324552,6.77882311324552,6.71487195179981,6.71487195179981,2580.09387585661,0.0,1.0
2007-10-31,16.2,16.3,16.0,16.0,800,6.90672543613695,6.94935954376742,6.821457220876,6.821457220876,1876.4319097139,0.0,1.0
2007-11-01,16.25,16.25,15.99,16.25,16100,6.92804248995219,6.92804248995219,6.81719381011295,6.92804248995219,37763.1921829921,0.0,1.0
2007-11-02,16.25,16.25,16.25,16.25,0,6.92804248995219,6.92804248995219,6.92804248995219,6.92804248995219,0,0.0,1.0
2007-11-05,16.45,16.45,16.25,16.25,34600,7.01331070521313,7.01331070521313,6.92804248995219,6.92804248995219,81155.6800951261,0.0,1.0
2007-11-06,16.35,16.45,16.35,16.45,2800,6.97067659758266,7.01331070521313,6.97067659758266,7.01331070521313,6567.51168399864,0.0,1.0
2007-11-07,16.16,16.35,16.1,16.35,1300,6.88967179308476,6.97067659758266,6.86409132850647,6.97067659758266,3049.20185328508,0.0,1.0
2007-11-08,16.1201,16.24,16.1201,16.24,500,6.8726607841402,6.92377907918914,6.8726607841402,6.92377907918914,1172.76994357119,0.0,1.0
2007-11-09,16.0601,16.1101,16.0601,16.1101,500,6.84708031956191,6.86839737337715,6.84708031956191,6.86839737337715,1172.76994357119,0.0,1.0
2007-11-12,16.11,16.5,16.11,16.5,500,6.86835473926952,7.03462775902837,6.86835473926952,7.03462775902837,1172.76994357119,0.0,1.0
2007-11-13,16.11,16.11,16.11,16.11,1500,6.86835473926952,6.86835473926952,6.86835473926952,6.86835473926952,3518.30983071356,0.0,1.0
2007-11-14,16.1,16.1,16.1,16.1,0,6.86409132850647,6.86409132850647,6.86409132850647,6.86409132850647,0,0.0,1.0
2007-11-15,16.23,16.23,16.12,16.2,1200,6.91951566842609,6.91951566842609,6.87261815003257,6.90672543613695,2814.64786457085,0.0,1.0
2007-11-16,16.5,16.5,16.3,16.3,1600,7.03462775902837,7.03462775902837,6.94935954376742,6.94935954376742,3752.8638194278,0.0,1.0
2007-11-19,16.5,16.5,16.5,16.5,1,7.03462775902837,7.03462775902837,7.03462775902837,7.03462775902837,2.34553988714237,0.0,1.0
2007-11-20,16.3,16.3,16.3,16.3,500,6.94935954376742,6.94935954376742,6.94935954376742,6.94935954376742,1172.76994357119,0.0,1.0
2007-11-21,16.15,16.15,16.15,16.15,600,6.88540838232171,6.88540838232171,6.88540838232171,6.88540838232171,1407.32393228542,0.0,1.0
2007-11-23,16.15,16.15,16.15,16.15,500,6.88540838232171,6.88540838232171,6.88540838232171,6.88540838232171,1172.76994357119,0.0,1.0
2007-11-26,16.1,16.24,15.5,16.24,3500,6.86409132850647,6.92377907918914,6.60828668272362,6.92377907918914,8209.3896049983,0.0,1.0
2007-11-27,16.51,16.51,16.25,16.3,11400,7.03889116979142,7.03889116979142,6.92804248995219,6.94935954376742,26739.154713423,0.0,1.0
2007-11-28,16.31,16.31,16.31,16.31,500,6.95362295453047,6.95362295453047,6.95362295453047,6.95362295453047,1172.76994357119,0.0,1.0
2007-11-29,16.3,16.3,16.3,16.3,2000,6.94935954376742,6.94935954376742,6.94935954376742,6.94935954376742,4691.07977428474,0.0,1.0
2007-11-30,16.35,16.35,16.29,16.3,16000,6.97067659758266,6.97067659758266,6.94509613300438,6.94935954376742,37528.6381942779,0.0,1.0
2007-12-03,16.4,16.49,16.4,16.49,15300,6.9919936513979,7.03036434826532,6.9919936513979,7.03036434826532,35886.7602732783,0.0,1.0
2007-12-04,16.4,16.4,16.4,16.4,300,6.9919936513979,6.9919936513979,6.9919936513979,6.9919936513979,703.661966142711,0.0,1.0
2007-12-05,16.35,16.35,16.35,16.35,500,6.97067659758266,6.97067659758266,6.97067659758266,6.97067659758266,1172.76994357119,0.0,1.0
2007-12-06,16.3501,16.3501,16.3501,16.3501,100,6.97071923169029,6.97071923169029,6.97071923169029,6.97071923169029,234.553988714237,0.0,1.0
2007-12-07,16.4001,16.5,16.4,16.4,2100,6.99203628550553,7.03462775902837,6.9919936513979,6.9919936513979,4925.63376299898,0.0,1.0
2007-12-10,16.56,16.56,16.4,16.4,500,7.06020822360666,7.06020822360666,6.9919936513979,6.9919936513979,1172.76994357119,0.0,1.0
2007-12-11,16.6,16.7,16.6,16.7,1600,7.07726186665885,7.11989597428932,7.07726186665885,7.11989597428932,3752.86381942779,0.0,1.0
2007-12-12,16.7,16.7,16.6,16.7,20100,7.11989597428932,7.11989597428932,7.07726186665885,7.11989597428932,47145.3517315617,0.0,1.0
2007-12-13,16.7,16.7,16.7,16.7,100,7.11989597428932,7.11989597428932,7.11989597428932,7.11989597428932,234.553988714237,0.0,1.0
2007-12-14,16.7,16.7,16.7,16.7,161,7.11989597428932,7.11989597428932,7.11989597428932,7.11989597428932,377.631921829922,0.0,1.0
2007-12-17,16.7,16.7,16.7,16.7,161,7.11989597428932,7.11989597428932,7.11989597428932,7.11989597428932,377.631921829922,0.0,1.0
2007-12-18,15.25,15.91,15.25,15.88,6600,6.50170141364744,6.78308652400857,6.50170141364744,6.77029629171943,15480.5632551396,0.0,1.0
2007-12-19,15.47,15.55,15.4,15.55,3200,6.59549645043448,6.62960373653886,6.56565257509315,6.62960373653886,7505.72763885559,0.0,1.0
2007-12-20,15.28,15.29,15.25,15.25,1400,6.51449164593658,6.51875505669963,6.50170141364744,6.50170141364744,3283.75584199932,0.0,1.0
2007-12-21,15.3,15.3,15.25,15.25,300,6.52301846746267,6.52301846746267,6.50170141364744,6.50170141364744,703.661966142712,0.0,1.0
2007-12-24,15.3,15.3,15.3,15.3,100,6.52301846746267,6.52301846746267,6.52301846746267,6.52301846746267,234.553988714237,0.0,1.0
2007-12-26,15.3,15.3,15.3,15.3,100,6.52301846746267,6.52301846746267,6.52301846746267,6.52301846746267,234.553988714237,0.0,1.0
2007-12-27,14.91,15.45,14.75,15.45,3700,6.35674544770382,6.58696962890838,6.28853087549506,6.58696962890838,8678.49758242677,0.0,1.0
2007-12-28,14.92,15.03,14.75,15.03,6200,6.36100885846687,6.40790637686039,6.28853087549506,6.40790637686039,14542.3473002827,0.0,1.0
2007-12-31,15.55,16.0,14.8,14.8,1200,6.62960373653886,6.821457220876,6.3098479293103,6.3098479293103,2814.64786457085,0.0,1.0
2008-01-02,14.55,15.64,14.55,15.325,7200,6.20326266023411,6.66797443340629,6.20326266023411,6.53367699437029,16887.8871874251,0.0,1.0
2008-01-03,14.57,14.7,14.57,14.63,1400,6.21178948176021,6.26721382167982,6.21178948176021,6.23736994633849,3283.75584199932,0.0,1.0
2008-01-04,14.4199,14.57,14.32,14.57,6700,6.14779568620686,6.21178948176021,6.10520421268402,6.21178948176021,15715.1172438539,0.0,1.0
2008-01-07,13.9,14.31,13.8,14.31,13800,5.92614096063602,6.10094080192097,5.88350685300555,6.10094080192097,32368.4504425647,0.0,1.0
2008-01-08,14.0,14.0,13.81,13.87,2200,5.9687750682665,5.9687750682665,5.8877702637686,5.91335072834688,5160.18775171321,0.0,1.0
2008-01-09,14.02,14.16,13.75,13.95,5400,5.97730188979259,6.03698964047526,5.86218979919031,5.94745801445126,12665.9153905688,0.0,1.0
2008-01-10,13.43,14.0,13.05,14.0,19900,5.72576065477279,5.9687750682665,5.56375104577699,5.9687750682665,46676.2437541332,0.0,1.0
2008-01-11,13.0,13.5,12.94,13.0,2700,5.54243399196175,5.75560453011412,5.51685352738346,5.54243399196175,6332.9576952844,0.0,1.0
2008-01-14,13.79,13.8499,13.2,13.27,1100,5.8792434422425,5.90478127271316,5.6277022072227,5.65754608256403,2580.09387585661,0.0,1.0
2008-01-15,13.79,13.79,13.79,13.79,100,5.8792434422425,5.8792434422425,5.8792434422425,5.8792434422425,234.553988714237,0.0,1.0
2008-01-16,14.2,14.2,13.66,13.66,600,6.05404328352745,6.05404328352745,5.82381910232288,5.82381910232288,1407.32393228542,0.0,1.0
2008-01-17,14.2,14.2,14.2,14.2,100,6.05404328352745,6.05404328352745,6.05404328352745,6.05404328352745,234.553988714237,0.0,1.0
2008-01-18,14.34,14.35,14.34,14.35,200,6.11373103421011,6.11799444497316,6.11373103421011,6.11799444497316,469.107977428474,0.0,1.0
2008-01-22,14.34,14.34,14.34,14.34,200,6.11373103421011,6.11373103421011,6.11373103421011,6.11373103421011,469.107977428474,0.0,1.0
2008-01-23,14.2,14.25,14.2,14.25,1500,6.05404328352745,6.07536033734269,6.05404328352745,6.07536033734269,3518.30983071356,0.0,1.0
2008-01-24,14.54,14.6,14.25,14.25,1700,6.19899924947106,6.22457971404935,6.07536033734269,6.07536033734269,3987.41780814203,0.0,1.0
2008-01-25,14.65,14.8,14.65,14.65,800,6.24589676786459,6.3098479293103,6.24589676786459,6.24589676786459,1876.4319097139,0.0,1.0
2008-01-28,14.65,14.65,14.65,14.65,500,6.28426746473201,6.28426746473201,6.28426746473201,6.28426746473201,1165.60920443133,0.09,1.0
2008-01-29,14.65,14.65,14.65,14.65,500,6.28426746473201,6.28426746473201,6.28426746473201,6.28426746473201,1165.60920443133,0.0,1.0
2008-01-30,15.1,15.1,14.64,14.64,2500,6.47729957115723,6.47729957115723,6.27997786236701,6.27997786236701,5828.04602215667,0.0,1.0
2008-01-31,15.5,15.5,15.0001,15.0001,500,6.64888366575742,6.64888366575742,6.43444644353083,6.43444644353083,1165.60920443133,0.0,1.0
2008-02-01,15.5,15.5,15.5,15.5,21,6.64888366575742,6.64888366575742,6.64888366575742,6.64888366575742,48.955586586116,0.0,1.0
2008-02-04,15.25,15.68,15.25,15.68,300,6.5416436066323,6.72609650832751,6.5416436066323,6.72609650832751,699.365522658801,0.0,1.0
2008-02-05,15.25,15.25,15.25,15.25,200,6.5416436066323,6.5416436066323,6.5416436066323,6.5416436066323,466.243681772534,0.0,1.0
2008-02-06,15.67,15.67,15.0,15.0,300,6.7218069059625,6.7218069059625,6.43440354750718,6.43440354750718,699.365522658801,0.0,1.0
2008-02-07,15.67,15.67,15.67,15.67,240,6.7218069059625,6.7218069059625,6.7218069059625,6.7218069059625,559.492418127041,0.0,1.0
2008-02-08,15.6,15.6,15.16,15.2,1300,6.69177968940747,6.69177968940747,6.50303718534726,6.52019559480728,3030.58393152147,0.0,1.0
2008-02-11,15.6,15.6,15.6,15.6,259,6.69177968940747,6.69177968940747,6.69177968940747,6.69177968940747,603.785567895431,0.0,1.0
2008-02-12,15.3,15.6,15.3,15.6,500,6.56309161845732,6.69177968940747,6.56309161845732,6.69177968940747,1165.60920443134,0.0,1.0
2008-02-13,15.3,15.3,15.3,15.3,100,6.56309161845732,6.56309161845732,6.56309161845732,6.56309161845732,233.121840886267,0.0,1.0
2008-02-14,15.25,15.65,14.86,15.58,20000,6.5416436066323,6.71322770123249,6.37434911439711,6.68320048467746,46624.3681772534,0.0,1.0
2008-02-15,15.2,15.37,15.12,15.12,3400,6.52019559480728,6.59311883501236,6.48587877588724,6.48587877588724,7926.14259013307,0.0,1.0
2008-02-19,15.26,15.26,15.25,15.25,1300,6.5459332089973,6.5459332089973,6.5416436066323,6.5416436066323,3030.58393152147,0.0,1.0
2008-02-20,15.62,15.62,15.15,15.2501,4100,6.70035889413748,6.70035889413748,6.49874758298225,6.54168650265595,9557.99547633694,0.0,1.0
2008-02-21,15.17,15.5,15.0,15.3001,13900,6.50732678771226,6.64888366575742,6.43440354750718,6.56313451448097,32403.9358831911,0.0,1.0
2008-02-22,14.76,15.45,14.57,15.0001,2800,6.33145309074706,6.6274356539324,6.24995064581197,6.43444644353083,6527.41154481548,0.0,1.0
2008-02-25,14.76,14.76,14.76,14.76,900,6.33145309074706,6.33145309074706,6.33145309074706,6.33145309074706,2098.0965679764,0.0,1.0
2008-02-26,15.0,15.0,14.82,14.82,1500,6.43440354750718,6.43440354750718,6.35719070493709,6.35719070493709,3496.827613294,0.0,1.0
2008-02-27,14.95,15.41,14.75,15.0,10400,6.41295553568216,6.61027724447238,6.32716348838206,6.43440354750718,24244.6714521717,0.0,1.0
2008-02-28,14.95,14.95,14.95,14.95,0,6.41295553568216,6.41295553568216,6.41295553568216,6.41295553568216,0,0.0,1.0
2008-02-29,14.95,14.95,14.95,14.95,0,6.41295553568216,6.41295553568216,6.41295553568216,6.41295553568216,0,0.0,1.0
2008-03-03,14.77,15.0,14.77,14.99,1000,6.33574269311207,6.43440354750718,6.33574269311207,6.43011394514218,2331.21840886267,0.0,1.0
2008-03-04,14.77,14.77,14.77,14.77,0,6.33574269311207,6.33574269311207,6.33574269311207,6.33574269311207,0,0.0,1.0
2008-03-05,15.3,15.45,14.3,14.97,14600,6.56309161845732,6.6274356539324,6.13413138195684,6.42153474041217,34035.788769395,0.0,1.0
2008-03-06,14.86,15.0001,14.86,15.0,7500,6.37434911439711,6.43444644353083,6.37434911439711,6.43440354750718,17484.13806647,0.0,1.0
2008-03-07,14.86,14.86,14.86,14.86,0,6.37434911439711,6.37434911439711,6.37434911439711,6.37434911439711,0,0.0,1.0
2008-03-10,15.05,15.24,15.05,15.24,600,6.4558515593322,6.53735400426729,6.4558515593322,6.53735400426729,1398.7310453176,0.0,1.0
2008-03-11,15.0,15.0,14.97,14.97,400,6.43440354750718,6.43440354750718,6.42153474041217,6.42153474041217,932.487363545068,0.0,1.0
2008-03-12,14.98,14.98,14.8,14.8,1300,6.42582434277717,6.42582434277717,6.34861150020708,6.34861150020708,3030.58393152147,0.0,1.0
2008-03-13,14.98,14.98,14.98,14.98,0,6.42582434277717,6.42582434277717,6.42582434277717,6.42582434277717,0,0.0,1.0
2008-03-14,14.98,14.98,14.98,14.98,0,6.42582434277717,6.42582434277717,6.42582434277717,6.42582434277717,0,0.0,1.0
2008-03-17,14.98,14.98,14.98,14.98,0,6.42582434277717,6.42582434277717,6.42582434277717,6.42582434277717,0,0.0,1.0
2008-03-18,14.65,14.9,13.2,14.8,30300,6.28426746473201,6.39150752385713,5.66227512180632,6.34861150020708,70635.9177885389,0.0,1.0
2008-03-19,15.22,15.22,14.55,14.65,6400,6.52877479953729,6.52877479953729,6.24137144108196,6.28426746473201,14919.7978167211,0.0,1.0
2008-03-20,15.17,15.3,14.85,15.3,11300,6.50732678771226,6.56309161845732,6.37005951203211,6.56309161845732,26342.7680201482,0.0,1.0
2008-03-24,15.0,15.0,14.92,14.92,600,6.43440354750718,6.43440354750718,6.40008672858714,6.40008672858714,1398.7310453176,0.0,1.0
2008-03-25,15.0201,15.0201,15.01,15.01,1000,6.44302564826084,6.44302564826084,6.43869314987218,6.43869314987218,2331.21840886267,0.0,1.0
2008-03-26,15.0201,15.0201,15.0201,15.0201,1600,6.44302564826084,6.44302564826084,6.44302564826084,6.44302564826084,3729.94945418027,0.0,1.0
2008-03-27,15.0,15.0,15.0,15.0,500,6.43440354750718,6.43440354750718,6.43440354750718,6.43440354750718,1165.60920443133,0.0,1.0
2008-03-28,14.75,14.75,14.75,14.75,300,6.32716348838206,6.32716348838206,6.32716348838206,6.32716348838206,699.365522658801,0.0,1.0
2008-03-31,14.75,14.75,14.65,14.75,2800,6.32716348838206,6.32716348838206,6.28426746473201,6.32716348838206,6527.41154481547,0.0,1.0
2008-04-01,14.678,14.678,14.65,14.65,4000,6.29627835135403,6.29627835135403,6.28426746473201,6.28426746473201,9324.87363545067,0.0,1.0
2008-04-02,14.68,14.68,14.68,14.68,95,6.29713627182703,6.29713627182703,6.29713627182703,6.29713627182703,221.465748841953,0.0,1.0
2008-04-03,14.68,14.68,14.68,14.68,0,6.29713627182703,6.29713627182703,6.29713627182703,6.29713627182703,0,0.0,1.0
2008-04-04,14.65,14.67,14.65,14.67,500,6.28426746473201,6.29284666946202,6.28426746473201,6.29284666946202,1165.60920443133,0.0,1.0
2008-04-07,14.65,14.65,14.65,14.65,600,6.28426746473201,6.28426746473201,6.28426746473201,6.28426746473201,1398.7310453176,0.0,1.0
2008-04-08,14.5501,14.65,14.5501,14.65,700,6.24141433710562,6.28426746473201,6.24141433710562,6.28426746473201,1631.85288620387,0.0,1.0
2008-04-09,14.65,14.65,14.5,14.65,6800,6.28426746473201,6.28426746473201,6.21992342925694,6.28426746473201,15852.2851802662,0.0,1.0
2008-04-10,14.65,14.7,14.65,14.7,800,6.28426746473201,6.30571547655704,6.28426746473201,6.30571547655704,1864.97472709014,0.0,1.0
2008-04-11,14.65,14.65,14.65,14.65,0,6.28426746473201,6.28426746473201,6.28426746473201,6.28426746473201,0,0.0,1.0
2008-04-14,14.3,14.3,14.3,14.3,200,6.13413138195684,6.13413138195684,6.13413138195684,6.13413138195684,466.243681772534,0.0,1.0
2008-04-15,14.65,14.65,14.59,14.64,1300,6.28426746473201,6.28426746473201,6.25852985054198,6.27997786236701,3030.58393152147,0.0,1.0
2008-04-16,14.75,15.0,14.6,14.6,5700,6.32716348838206,6.43440354750718,6.26281945290699,6.26281945290699,13287.9449305172,0.0,1.0
2008-04-17,14.75,14.75,14.75,14.75,0,6.32716348838206,6.32716348838206,6.32716348838206,6.32716348838206,0,0.0,1.0
2008-04-18,14.75,14.75,14.75,14.75,0,6.32716348838206,6.32716348838206,6.32716348838206,6.32716348838206,0,0.0,1.0
2008-04-21,14.39,14.39,14.39,14.39,200,6.17273780324189,6.17273780324189,6.17273780324189,6.17273780324189,466.243681772534,0.0,1.0
2008-04-22,14.0,14.0,14.0,14.0,500,6.0054433110067,6.0054433110067,6.0054433110067,6.0054433110067,1165.60920443133,0.0,1.0
2008-04-23,14.0,14.0,14.0,14.0,2200,6.0054433110067,6.0054433110067,6.0054433110067,6.0054433110067,5128.68049949787,0.0,1.0
2008-04-24,14.5,14.5,14.5,14.5,500,6.21992342925694,6.21992342925694,6.21992342925694,6.21992342925694,1165.60920443133,0.0,1.0
2008-04-25,14.5,14.5,14.5,14.5,0,6.21992342925694,6.21992342925694,6.21992342925694,6.21992342925694,0,0.0,1.0
2008-04-28,14.5,14.5,14.5,14.5,0,6.26281945290699,6.26281945290699,6.26281945290699,6.26281945290699,0,0.1,1.0
2008-04-29,14.45,14.45,14.45,14.45,200,6.24122352375903,6.24122352375903,6.24122352375903,6.24122352375903,463.05023189738,0.0,1.0
2008-04-30,13.75,13.75,13.75,13.75,134,5.93888051568766,5.93888051568766,5.93888051568766,5.93888051568766,310.243655371244,0.0,1.0
2008-05-01,14.0,14.01,13.91,13.91,6300,6.04686016142744,6.05117934725703,6.00798748896112,6.00798748896112,14586.0823047674,0.0,1.0
2008-05-02,14.0,14.01,13.88,14.0,9600,6.04686016142744,6.05117934725703,5.99502993147235,6.04686016142744,22226.4111310742,0.0,1.0
2008-05-05,14.25,14.25,14.25,14.25,200,6.15483980716721,6.15483980716721,6.15483980716721,6.15483980716721,463.05023189738,0.0,1.0
2008-05-06,14.0,14.04,14.0,14.04,800,6.04686016142744,6.0641369047458,6.04686016142744,6.0641369047458,1852.20092758952,0.0,1.0
2008-05-07,14.0,14.0,14.0,14.0,1000,6.04686016142744,6.04686016142744,6.04686016142744,6.04686016142744,2315.2511594869,0.0,1.0
2008-05-08,14.0,14.0,14.0,14.0,0,6.04686016142744,6.04686016142744,6.04686016142744,6.04686016142744,0,0.0,1.0
2008-05-09,13.85,14.0,13.85,14.0,4000,5.98207237398357,6.04686016142744,5.98207237398357,6.04686016142744,9261.00463794759,0.0,1.0
2008-05-12,13.86,14.94,13.86,14.94,400,5.98639155981316,6.45286362940899,5.98639155981316,6.45286362940899,926.100463794759,0.0,1.0
2008-05-13,13.86,13.86,13.86,13.86,0,5.98639155981316,5.98639155981316,5.98639155981316,5.98639155981316,0,0.0,1.0
2008-05-14,13.86,13.86,13.86,13.86,0,5.98639155981316,5.98639155981316,5.98639155981316,5.98639155981316,0,0.0,1.0
2008-05-15,14.54,14.54,14.54,14.54,100,6.28009619622535,6.28009619622535,6.28009619622535,6.28009619622535,231.52511594869,0.0,1.0
2008-05-16,14.54,14.54,14.54,14.54,0,6.28009619622535,6.28009619622535,6.28009619622535,6.28009619622535,0,0.0,1.0
2008-05-19,14.75,14.75,14.0,14.38,1300,6.37079909864676,6.37079909864676,6.04686016142744,6.2109892229519,3009.82650733297,0.0,1.0
2008-05-20,14.0,14.0,14.0,14.0,1000,6.04686016142744,6.04686016142744,6.04686016142744,6.04686016142744,2315.2511594869,0.0,1.0
2008-05-21,14.0,14.03,14.0,14.03,1000,6.04686016142744,6.05981771891621,6.04686016142744,6.05981771891621,2315.2511594869,0.0,1.0
2008-05-22,14.0,14.0,14.0,14.0,0,6.04686016142744,6.04686016142744,6.04686016142744,6.04686016142744,0,0.0,1.0
2008-05-23,14.0,14.97,14.0,14.97,2600,6.04686016142744,6.46582118689777,6.04686016142744,6.46582118689777,6019.65301466593,0.0,1.0
2008-05-27,14.0,14.0,14.0,14.0,0,6.04686016142744,6.04686016142744,6.04686016142744,6.04686016142744,0,0.0,1.0
2008-05-28,13.9,13.93,13.74,13.74,2200,6.00366830313153,6.0166258606203,5.93456132985807,5.93456132985807,5093.55255087117,0.0,1.0
2008-05-29,14.0,14.0,13.9,13.9,1100,6.04686016142744,6.04686016142744,6.00366830313153,6.00366830313153,2546.77627543559,0.0,1.0
2008-05-30,14.0,14.0,14.0,14.0,0,6.04686016142744,6.04686016142744,6.04686016142744,6.04686016142744,0,0.0,1.0
2008-06-02,13.9,14.0,13.9,14.0,500,6.00366830313153,6.04686016142744,6.00366830313153,6.04686016142744,1157.62557974345,0.0,1.0
2008-06-03,13.9,13.9,13.9,13.9,0,6.00366830313153,6.00366830313153,6.00366830313153,6.00366830313153,0,0.0,1.0
2008-06-04,13.9,13.9,13.9,13.9,15,6.00366830313153,6.00366830313153,6.00366830313153,6.00366830313153,34.7287673923034,0.0,1.0
2008-06-05,13.9,13.9,13.9,13.9,0,6.00366830313153,6.00366830313153,6.00366830313153,6.00366830313153,0,0.0,1.0
2008-06-06,13.9,13.9,13.9,13.9,0,6.00366830313153,6.00366830313153,6.00366830313153,6.00366830313153,0,0.0,1.0
2008-06-09,14.0001,14.0001,14.0001,14.0001,200,6.04690335328573,6.04690335328573,6.04690335328573,6.04690335328573,463.05023189738,0.0,1.0
2008-06-10,14.63,14.63,14.49,14.49,400,6.31896886869167,6.31896886869167,6.2585002670774,6.2585002670774,926.100463794759,0.0,1.0
2008-06-11,14.86,15.0,14.52,15.0,1400,6.41831014277227,6.47877874438654,6.27145782456617,6.47877874438654,3241.35162328165,0.0,1.0
2008-06-12,14.86,14.86,14.86,14.86,0,6.41831014277227,6.41831014277227,6.41831014277227,6.41831014277227,0,0.0,1.0
2008-06-13,14.86,14.86,14.86,14.86,0,6.41831014277227,6.41831014277227,6.41831014277227,6.41831014277227,0,0.0,1.0
2008-06-16,14.5001,14.5001,14.5001,14.5001,400,6.26286264476528,6.26286264476528,6.26286264476528,6.26286264476528,926.10046379476,0.0,1.0
2008-06-17,14.5,14.51,14.5,14.51,700,6.26281945290699,6.26713863873658,6.26281945290699,6.26713863873658,1620.67581164083,0.0,1.0
2008-06-18,13.35,14.23,13.03,14.23,3900,5.76611308250402,6.14620143550803,5.62789913595711,6.14620143550803,9029.4795219989,0.0,1.0
2008-06-19,13.35,13.35,13.35,13.35,0,5.76611308250402,5.76611308250402,5.76611308250402,5.76611308250402,0,0.0,1.0
2008-06-20,14.0,14.0,13.97,14.0,1300,6.04686016142744,6.04686016142744,6.03390260393866,6.04686016142744,3009.82650733296,0.0,1.0
2008-06-23,13.99,13.99,13.96,13.96,500,6.04254097559785,6.04254097559785,6.02958341810907,6.02958341810907,1157.62557974345,0.0,1.0
2008-06-24,13.61,13.61,13.35,13.61,1400,5.87841191407339,5.87841191407339,5.76611308250402,5.87841191407339,3241.35162328165,0.0,1.0
2008-06-25,13.35,13.41,13.35,13.4,400,5.76611308250402,5.79202819748157,5.76611308250402,5.78770901165198,926.100463794759,0.0,1.0
2008-06-26,13.35,13.37,13.35,13.37,1000,5.76611308250402,5.7747514541632,5.76611308250402,5.7747514541632,2315.2511594869,0.0,1.0
2008-06-27,13.25,13.3,13.25,13.3,400,5.72292122420811,5.74451715335607,5.72292122420811,5.74451715335607,926.100463794759,0.0,1.0
2008-06-30,13.25,13.25,13.25,13.25,0,5.72292122420811,5.72292122420811,5.72292122420811,5.72292122420811,0,0.0,1.0
2008-07-01,13.25,13.25,13.25,13.25,0,5.72292122420811,5.72292122420811,5.72292122420811,5.72292122420811,0,0.0,1.0
2008-07-02,13.25,13.25,13.25,13.25,0,5.72292122420811,5.72292122420811,5.72292122420811,5.72292122420811,0,0.0,1.0
2008-07-03,13.25,13.25,13.25,13.25,0,5.72292122420811,5.72292122420811,5.72292122420811,5.72292122420811,0,0.0,1.0
2008-07-07,13.25,13.3,13.25,13.3,0,5.72292122420811,5.74451715335607,5.72292122420811,5.74451715335607,0,0.0,1.0
2008-07-08,13.25,13.96,12.94,13.09,2100,5.72292122420811,6.02958341810907,5.58902646349079,5.65381425093465,4862.02743492248,0.0,1.0
2008-07-09,13.25,13.25,13.25,13.25,0,5.72292122420811,5.72292122420811,5.72292122420811,5.72292122420811,0,0.0,1.0
2008-07-10,12.91,12.91,12.91,12.91,400,5.57606890600202,5.57606890600202,5.57606890600202,5.57606890600202,926.100463794758,0.0,1.0
2008-07-11,12.91,12.91,12.91,12.91,0,5.57606890600202,5.57606890600202,5.57606890600202,5.57606890600202,0,0.0,1.0
2008-07-14,12.76,12.88,12.76,12.88,300,5.51128111855815,5.56311134851324,5.51128111855815,5.56311134851324,694.575347846069,0.0,1.0
2008-07-15,12.61,12.6532,12.61,12.65,1400,5.44649333111428,5.46515221389812,5.44649333111428,5.46377007443265,3241.35162328166,0.0,1.0
2008-07-16,12.61,12.61,12.61,12.61,0,5.44649333111428,5.44649333111428,5.44649333111428,5.44649333111428,0,0.0,1.0
2008-07-17,13.99,13.99,13.17,13.17,200,6.04254097559785,6.04254097559785,5.68836773757138,5.68836773757138,463.050231897379,0.0,1.0
2008-07-18,13.99,13.99,12.85,12.85,500,6.04254097559785,6.04254097559785,5.55015379102447,5.55015379102447,1157.62557974345,0.0,1.0
2008-07-21,12.85,14.0,12.85,13.0,800,5.55015379102447,6.04686016142744,5.55015379102447,5.61494157846833,1852.20092758952,0.0,1.0
2008-07-22,14.035,14.035,14.035,14.035,100,6.06197731183101,6.06197731183101,6.06197731183101,6.06197731183101,231.52511594869,0.0,1.0
2008-07-23,14.25,14.2501,13.1591,13.16,1100,6.15483980716721,6.15488299902551,5.68365982501713,5.68404855174179,2546.77627543559,0.0,1.0
2008-07-24,14.25,14.25,14.25,14.25,0,6.15483980716721,6.15483980716721,6.15483980716721,6.15483980716721,0,0.0,1.0
2008-07-25,14.25,14.25,14.25,14.25,0,6.15483980716721,6.15483980716721,6.15483980716721,6.15483980716721,0,0.0,1.0
2008-07-28,14.25,14.25,14.25,14.25,0,6.19803166546312,6.19803166546312,6.19803166546312,6.19803166546312,0,0.1,1.0
2008-07-29,14.25,14.25,14.25,14.25,0,6.19803166546312,6.19803166546312,6.19803166546312,6.19803166546312,0,0.0,1.0
2008-07-30,14.25,14.25,14.25,14.25,0,6.19803166546312,6.19803166546312,6.19803166546312,6.19803166546312,0,0.0,1.0
2008-07-31,13.6849,13.75,13.61,13.75,4000,5.95224165183834,5.98055687018372,5.91966392750548,5.98055687018372,9196.46802026154,0.0,1.0
2008-08-01,13.61,13.61,12.85,13.61,1800,5.91966392750548,5.91966392750548,5.58910223868078,5.91966392750548,4138.41060911769,0.0,1.0
2008-08-04,13.68,13.7,12.61,12.73,700,5.9501103988446,5.95880939065577,5.48471433694667,5.53690828781372,1609.38190354577,0.0,1.0
2008-08-05,13.68,13.68,13.68,13.68,0,5.9501103988446,5.9501103988446,5.9501103988446,5.9501103988446,0,0.0,1.0
2008-08-06,12.95,12.95,12.95,12.95,200,5.63259719773666,5.63259719773666,5.63259719773666,5.63259719773666,459.823401013077,0.0,1.0
2008-08-07,12.95,12.95,12.95,12.95,30,5.63259719773666,5.63259719773666,5.63259719773666,5.63259719773666,68.9735101519616,0.0,1.0
2008-08-08,12.95,12.95,12.95,12.95,0,5.63259719773666,5.63259719773666,5.63259719773666,5.63259719773666,0,0.0,1.0
2008-08-11,12.95,12.95,12.95,12.95,0,5.63259719773666,5.63259719773666,5.63259719773666,5.63259719773666,0,0.0,1.0
2008-08-12,13.535,13.535,12.5,12.5,1600,5.88704270821357,5.88704270821357,5.4368698819852,5.4368698819852,3678.58720810462,0.0,1.0
2008-08-13,13.54,13.54,13.54,13.54,0,5.88921745616636,5.88921745616636,5.88921745616636,5.88921745616636,0,0.0,1.0
2008-08-14,13.9899,13.9899,13.0,13.0,1300,6.08490127695878,6.08490127695878,5.6543446772646,5.6543446772646,2988.852106585,0.0,1.0
2008-08-15,13.25,13.28,13.25,13.28,300,5.76308207490431,5.77613056262107,5.76308207490431,5.77613056262107,689.735101519615,0.0,1.0
2008-08-18,14.41,14.41,14.41,14.41,200,6.26762359995253,6.26762359995253,6.26762359995253,6.26762359995253,459.823401013077,0.0,1.0
2008-08-19,14.72,15.2899,14.1,14.13,3800,6.40245797302577,6.65033574468524,6.1327892268793,6.14583771459607,8736.64461924846,0.0,1.0
2008-08-20,14.7799,14.7799,14.55,14.55,500,6.42851145350024,6.42851145350024,6.32851654263077,6.32851654263077,1149.55850253269,0.0,1.0
2008-08-21,14.78,14.78,14.78,14.78,0,6.4285549484593,6.4285549484593,6.4285549484593,6.4285549484593,0,0.0,1.0
2008-08-22,14.78,14.78,14.78,14.78,0,6.4285549484593,6.4285549484593,6.4285549484593,6.4285549484593,0,0.0,1.0
2008-08-25,14.87,14.87,14.65,14.65,200,6.46770041160959,6.46770041160959,6.37201150168665,6.37201150168665,459.823401013077,0.0,1.0
2008-08-26,14.87,14.87,14.87,14.87,200,6.46770041160959,6.46770041160959,6.46770041160959,6.46770041160959,459.823401013077,0.0,1.0
2008-08-27,14.87,14.87,14.87,14.87,0,6.46770041160959,6.46770041160959,6.46770041160959,6.46770041160959,0,0.0,1.0
2008-08-28,14.1,14.1,14.1,14.1,200,6.1327892268793,6.1327892268793,6.1327892268793,6.1327892268793,459.823401013077,0.0,1.0
2008-08-29,14.0,14.0,14.0,14.0,100,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,229.911700506539,0.0,1.0
2008-09-02,13.8,13.8,13.61,13.75,1100,6.00230434971166,6.00230434971166,5.91966392750548,5.98055687018372,2529.02870557192,0.0,1.0
2008-09-03,13.8,13.8,13.8,13.8,0,6.00230434971166,6.00230434971166,6.00230434971166,6.00230434971166,0,0.0,1.0
2008-09-04,13.5,13.5,13.5,13.5,100,5.87181947254401,5.87181947254401,5.87181947254401,5.87181947254401,229.911700506539,0.0,1.0
2008-09-05,13.915,13.915,13.7999,13.8,500,6.05232355262592,6.05232355262592,6.0022608547526,6.00230434971166,1149.55850253269,0.0,1.0
2008-09-08,14.0,14.0,14.0,14.0,2000,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,4598.23401013077,0.0,1.0
2008-09-09,14.0,14.0,14.0,14.0,0,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,0,0.0,1.0
2008-09-10,14.19,14.55,14.0,14.0,2100,6.17193469002959,6.32851654263077,6.08929426782342,6.08929426782342,4828.14571063731,0.0,1.0
2008-09-11,14.32,14.32,14.32,14.32,100,6.22847813680224,6.22847813680224,6.22847813680224,6.22847813680224,229.911700506539,0.0,1.0
2008-09-12,14.1,14.1,14.1,14.1,100,6.1327892268793,6.1327892268793,6.1327892268793,6.1327892268793,229.911700506539,0.0,1.0
2008-09-15,14.5,14.5,13.29,14.02,1900,6.30676906310283,6.30676906310283,5.78048005852666,6.0979932596346,4368.32230962423,0.0,1.0
2008-09-16,14.5,14.5,14.5,14.5,0,6.30676906310283,6.30676906310283,6.30676906310283,6.30676906310283,0,0.0,1.0
2008-09-17,13.24,13.25,13.2,13.25,1200,5.75873257899872,5.76308207490431,5.74133459537637,5.76308207490431,2758.94040607846,0.0,1.0
2008-09-18,13.24,13.24,13.24,13.24,0,5.75873257899872,5.75873257899872,5.75873257899872,5.75873257899872,0,0.0,1.0
2008-09-19,14.47,14.47,14.0,14.0,200,6.29372057538606,6.29372057538606,6.08929426782342,6.08929426782342,459.823401013077,0.0,1.0
2008-09-22,14.0,14.0,14.0,14.0,400,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,919.646802026154,0.0,1.0
2008-09-23,14.0,14.0,14.0,14.0,0,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,0,0.0,1.0
2008-09-24,14.0,14.0,14.0,14.0,0,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,0,0.0,1.0
2008-09-25,14.0,14.0,14.0,14.0,0,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,0,0.0,1.0
2008-09-26,14.0,14.0,14.0,14.0,0,6.08929426782342,6.08929426782342,6.08929426782342,6.08929426782342,0,0.0,1.0
2008-09-29,13.25,13.25,13.25,13.25,1300,5.76308207490431,5.76308207490431,5.76308207490431,5.76308207490431,2988.852106585,0.0,1.0
2008-09-30,13.25,13.25,13.15,13.15,1500,5.76308207490431,5.76308207490431,5.71958711584843,5.71958711584843,3448.67550759808,0.0,1.0
2008-10-01,13.25,13.25,13.25,13.25,100,5.76308207490431,5.76308207490431,5.76308207490431,5.76308207490431,229.911700506538,0.0,1.0
2008-10-02,13.25,13.25,13.25,13.25,800,5.76308207490431,5.76308207490431,5.76308207490431,5.76308207490431,1839.29360405231,0.0,1.0
2008-10-03,13.5,13.5,13.5,13.5,780,5.87181947254401,5.87181947254401,5.87181947254401,5.87181947254401,1793.311263951,0.0,1.0
2008-10-06,13.25,13.2501,12.03,12.5,1800,5.76308207490431,5.76312556986336,5.23244357442255,5.4368698819852,4138.41060911769,0.0,1.0
2008-10-07,12.51,13.0,12.5,12.5,11100,5.44121937789078,5.6543446772646,5.4368698819852,5.4368698819852,25520.1987562258,0.0,1.0
2008-10-08,12.5,12.5,12.5,12.5,700,5.4368698819852,5.4368698819852,5.4368698819852,5.4368698819852,1609.38190354577,0.0,1.0
2008-10-09,12.5,13.215,12.5,12.5,2200,5.4368698819852,5.74785883923475,5.4368698819852,5.4368698819852,5058.05741114384,0.0,1.0
2008-10-10,10.75,11.75,10.75,11.75,400,4.67570809850727,5.11065768906608,4.67570809850727,5.11065768906608,919.646802026154,0.0,1.0
2008-10-13,13.24,13.25,11.035,12.0,700,5.75873257899872,5.76308207490431,4.79966873181653,5.21939508670579,1609.38190354577,0.0,1.0
2008-10-14,13.24,13.24,13.24,13.24,0,5.75873257899872,5.75873257899872,5.75873257899872,5.75873257899872,0,0.0,1.0
2008-10-15,13.2,13.2,12.75,12.75,700,5.74133459537637,5.74133459537637,5.5456072796249,5.5456072796249,1609.38190354577,0.0,1.0
2008-10-16,12.666,12.666,11.31,11.34,500,5.50907151401796,5.50907151401796,4.91927986922021,4.93232835693697,1149.55850253269,0.0,1.0
2008-10-17,13.19,13.19,11.04,11.05,2300,5.73698509947078,5.73698509947078,4.80184347976933,4.80619297567491,5287.96911165039,0.0,1.0
2008-10-20,12.9999,12.9999,10.02,11.75,3800,5.65430118230555,5.65430118230555,4.35819489739933,5.11065768906608,8736.64461924846,0.0,1.0
2008-10-21,11.4999,11.4999,10.05,11.09,800,5.00187679646733,5.00187679646733,4.3712433851161,4.82359095929727,1839.29360405231,0.0,1.0
2008-10-22,11.5,11.5,11.5,11.5,0,5.00192029142638,5.00192029142638,5.00192029142638,5.00192029142638,0,0.0,1.0
2008-10-23,11.1999,11.2,10.6,10.6,300,4.87139191929968,4.87143541425874,4.61046565992345,4.61046565992345,689.735101519616,0.0,1.0
2008-10-24,11.0,11.0,9.38,9.79,1200,4.78444549614697,4.78444549614697,4.07982715944169,4.25815649157081,2758.94040607846,0.0,1.0
2008-10-27,10.75,11.46,9.42,11.46,3400,4.67570809850727,4.98452230780403,4.09722514306404,4.98452230780403,7816.99781722231,0.0,1.0
2008-10-28,12.75,12.75,11.0,11.0,400,5.59780123049196,5.59780123049196,4.82947557140483,4.82947557140483,911.072006669267,0.12,1.0
2008-10-29,12.75,12.75,12.75,12.75,0,5.59780123049196,5.59780123049196,5.59780123049196,5.59780123049196,0,0.0,1.0
2008-10-30,12.7499,12.7499,11.5,11.5,300,5.59775732616858,5.59775732616858,5.04899718828686,5.04899718828686,683.30400500195,0.0,1.0
2008-10-31,12.75,12.75,12.75,12.75,0,5.59780123049196,5.59780123049196,5.59780123049196,5.59780123049196,0,0.0,1.0
2008-11-03,12.75,12.75,12.75,12.75,0,5.59780123049196,5.59780123049196,5.59780123049196,5.59780123049196,0,0.0,1.0
2008-11-04,11.5,12.5,11.5,12.5,300,5.04899718828686,5.48804042205094,5.04899718828686,5.48804042205094,683.304005001951,0.0,1.0
2008-11-05,11.48,11.48,11.45,11.479,600,5.04021632361158,5.04021632361158,5.02704502659866,5.03977728037782,1366.6080100039,0.0,1.0
2008-11-06,10.9,11.0,10.9,11.0,600,4.78557124802842,4.82947557140483,4.78557124802842,4.82947557140483,1366.6080100039,0.0,1.0
2008-11-07,11.0,11.0,11.0,11.0,1000,4.82947557140483,4.82947557140483,4.82947557140483,4.82947557140483,2277.68001667317,0.0,1.0
2008-11-10,9.99,10.0299,9.26,9.75,4100,4.38604190530311,4.4035597303303,4.06554034465534,4.28067152919973,9338.48806835999,0.0,1.0
2008-11-11,9.98,10.02,9.5,9.5,1400,4.38165147296547,4.39921320231603,4.17091072075871,4.17091072075871,3188.75202334243,0.0,1.0
2008-11-12,10.45,10.46,9.5,9.96,7900,4.58800179283458,4.59239222517223,4.17091072075871,4.37287060829019,17993.672131718,0.0,1.0
2008-11-13,10.4999,10.4999,9.78,9.78,400,4.60991005019941,4.60991005019941,4.29384282621265,4.29384282621265,911.072006669267,0.0,1.0
2008-11-14,10.8924,10.8924,10.8924,10.8924,500,4.78223451945181,4.78223451945181,4.78223451945181,4.78223451945181,1138.84000833658,0.0,1.0
2008-11-17,10.05,10.49,10.05,10.49,700,4.41238449932896,4.60556352218515,4.41238449932896,4.60556352218515,1594.37601167122,0.0,1.0
2008-11-18,10.4,10.4,10.4,10.4,100,4.56604963114638,4.56604963114638,4.56604963114638,4.56604963114638,227.768001667317,0.0,1.0
2008-11-19,10.4,10.4,10.4,10.4,0,4.56604963114638,4.56604963114638,4.56604963114638,4.56604963114638,0,0.0,1.0
2008-11-20,10.5,10.5,10.49,10.49,1400,4.60995395452279,4.60995395452279,4.60556352218515,4.60556352218515,3188.75202334243,0.0,1.0
2008-11-21,10.78,10.78,9.9,10.5,10100,4.73288605997673,4.73288605997673,4.34652801426434,4.60995395452279,23004.568168399,0.0,1.0
2008-11-24,10.86,10.86,10.25,10.28,5300,4.76800951867786,4.76800951867786,4.50019314608177,4.51336444309469,12071.7040883678,0.0,1.0
2008-11-25,10.86,10.86,10.86,10.86,0,4.76800951867786,4.76800951867786,4.76800951867786,4.76800951867786,0,0.0,1.0
2008-11-26,10.86,10.86,10.86,10.86,0,4.76800951867786,4.76800951867786,4.76800951867786,4.76800951867786,0,0.0,1.0
2008-11-28,11.326,11.326,10.4,10.52,4700,4.97260366561192,4.97260366561192,4.56604963114638,4.61873481919807,10705.0960783639,0.0,1.0
2008-12-01,11.186,11.186,10.5,10.5,400,4.91113761288494,4.91113761288494,4.60995395452279,4.60995395452279,911.072006669268,0.0,1.0
2008-12-02,11.47,11.47,11.47,11.47,100,5.03582589127394,5.03582589127394,5.03582589127394,5.03582589127394,227.768001667317,0.0,1.0
2008-12-03,11.5,11.5,11.5,11.5,300,5.04899718828686,5.04899718828686,5.04899718828686,5.04899718828686,683.304005001951,0.0,1.0
2008-12-04,11.96,11.96,11.5,11.5,5400,5.25095707581834,5.25095707581834,5.04899718828686,5.04899718828686,12299.4720900351,0.0,1.0
2008-12-05,11.96,11.96,11.96,11.96,0,5.25095707581834,5.25095707581834,5.25095707581834,5.25095707581834,0,0.0,1.0
2008-12-08,11.9,12.0701,11.54,12.0,2300,5.22461448179249,5.29929573585576,5.06655891763743,5.2685188051689,5238.66403834829,0.0,1.0
2008-12-09,11.25,11.25,11.25,11.25,100,4.93923637984585,4.93923637984585,4.93923637984585,4.93923637984585,227.768001667317,0.0,1.0
2008-12-10,12.466,12.466,12.466,12.466,100,5.47311295210296,5.47311295210296,5.47311295210296,5.47311295210296,227.768001667317,0.0,1.0
2008-12-11,12.47,12.47,12.47,12.47,0,5.47486912503802,5.47486912503802,5.47486912503802,5.47486912503802,0,0.0,1.0
2008-12-12,12.266,12.266,11.0,11.25,1100,5.38530430535015,5.38530430535015,4.82947557140483,4.93923637984585,2505.44801834048,0.0,1.0
2008-12-15,12.27,12.27,12.27,12.27,0,5.3870604782852,5.3870604782852,5.3870604782852,5.3870604782852,0,0.0,1.0
2008-12-16,11.95,11.95,11.95,11.95,100,5.2465666434807,5.2465666434807,5.2465666434807,5.2465666434807,227.768001667317,0.0,1.0
2008-12-17,12.346,12.346,12.346,12.346,100,5.42042776405127,5.42042776405127,5.42042776405127,5.42042776405127,227.768001667317,0.0,1.0
2008-12-18,12.35,12.35,12.35,12.35,0,5.42218393698633,5.42218393698633,5.42218393698633,5.42218393698633,0,0.0,1.0
2008-12-19,11.41,11.41,11.41,11.41,200,5.0094832972481,5.0094832972481,5.0094832972481,5.0094832972481,455.536003334633,0.0,1.0
2008-12-22,11.4,11.4,11.4,11.4,200,5.00509286491046,5.00509286491046,5.00509286491046,5.00509286491046,455.536003334633,0.0,1.0
2008-12-23,12.446,12.446,12.446,12.446,100,5.46433208742768,5.46433208742768,5.46433208742768,5.46433208742768,227.768001667317,0.0,1.0
2008-12-24,12.45,12.45,12.45,12.45,0,5.46608826036273,5.46608826036273,5.46608826036273,5.46608826036273,0,0.0,1.0
2008-12-26,12.45,12.45,12.45,12.45,0,5.46608826036273,5.46608826036273,5.46608826036273,5.46608826036273,0,0.0,1.0
2008-12-29,11.44,11.44,10.5,10.5,2100,5.02265459426102,5.02265459426102,4.60995395452279,4.60995395452279,4783.12803501365,0.0,1.0
2008-12-30,10.53,10.55,10.0,10.5,2700,4.62312525153571,4.63190611621099,4.39043233764075,4.60995395452279,6149.73604501755,0.0,1.0
2008-12-31,10.4,10.66,10.4,10.66,15700,4.56604963114638,4.68020087192504,4.56604963114638,4.68020087192504,35759.5762617687,0.0,1.0
2009-01-02,10.4,10.4,10.4,10.4,0,4.56604963114638,4.56604963114638,4.56604963114638,4.56604963114638,0,0.0,1.0
2009-01-05,10.78,10.8,10.6,10.74,3000,4.73288605997673,4.74166692465201,4.6538582778992,4.71532433062617,6833.0400500195,0.0,1.0
2009-01-06,10.78,10.78,10.78,10.78,0,4.73288605997673,4.73288605997673,4.73288605997673,4.73288605997673,0,0.0,1.0
2009-01-07,10.99,10.99,10.99,10.99,100,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,227.768001667317,0.0,1.0
2009-01-08,10.99,10.99,10.99,10.99,0,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,0,0.0,1.0
2009-01-09,10.99,10.99,10.99,10.99,0,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,0,0.0,1.0
2009-01-12,10.99,10.99,10.99,10.99,0,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,0,0.0,1.0
2009-01-13,10.99,10.99,10.99,10.99,0,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,0,0.0,1.0
2009-01-14,10.99,10.99,10.99,10.99,0,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,0,0.0,1.0
2009-01-15,10.99,10.99,10.99,10.99,0,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,0,0.0,1.0
2009-01-16,10.99,10.99,10.99,10.99,0,4.82508513906719,4.82508513906719,4.82508513906719,4.82508513906719,0,0.0,1.0
2009-01-20,10.4,10.4,9.9,10.02,500,4.56604963114638,4.56604963114638,4.34652801426434,4.39921320231603,1138.84000833658,0.0,1.0
2009-01-21,10.4,10.4,10.4,10.4,0,4.56604963114638,4.56604963114638,4.56604963114638,4.56604963114638,0,0.0,1.0
2009-01-22,10.4,10.4,10.4,10.4,0,4.56604963114638,4.56604963114638,4.56604963114638,4.56604963114638,0,0.0,1.0
2009-01-23,10.38,10.38,10.38,10.38,600,4.5572687664711,4.5572687664711,4.5572687664711,4.5572687664711,1366.6080100039,0.0,1.0
2009-01-26,10.38,10.38,10.38,10.38,0,4.5572687664711,4.5572687664711,4.5572687664711,4.5572687664711,0,0.0,1.0
2009-01-27,10.38,10.38,10.38,10.38,0,4.5572687664711,4.5572687664711,4.5572687664711,4.5572687664711,0,0.0,1.0
2009-01-28,10.966,10.966,10.5,10.5,200,4.86723328950854,4.86723328950854,4.66040028632497,4.66040028632497,450.605070590618,0.12,1.0
2009-01-29,9.99,10.01,9.54,9.99,2200,4.43403798670347,4.44291493962981,4.23430654586097,4.43403798670347,4956.6557764968,0.0,1.0
2009-01-30,9.88,9.92,9.06,9.68,2100,4.38521474560864,4.40296865146131,4.02125967562898,4.29644521634531,4731.35324120149,0.0,1.0
2009-02-02,9.25,9.716,9.14,9.34,1200,4.10559072842914,4.31242373161271,4.05676748733431,4.14553701659764,2703.63042354371,0.0,1.0
2009-02-03,9.9,9.9,9.9,9.9,100,4.39409169853497,4.39409169853497,4.39409169853497,4.39409169853497,225.302535295309,0.0,1.0
2009-02-04,9.9,9.9,9.9,9.9,0,4.39409169853497,4.39409169853497,4.39409169853497,4.39409169853497,0,0.0,1.0
2009-02-05,9.97,9.97,9.97,9.97,100,4.42516103377714,4.42516103377714,4.42516103377714,4.42516103377714,225.302535295309,0.0,1.0
2009-02-06,9.97,9.97,9.97,9.97,0,4.42516103377714,4.42516103377714,4.42516103377714,4.42516103377714,0,0.0,1.0
2009-02-09,9.516,9.516,9.25,9.5,1000,4.22365420234937,4.22365420234937,4.10559072842914,4.21655264000831,2253.02535295309,0.0,1.0
2009-02-10,9.5,9.51,9.5,9.5,700,4.21655264000831,4.22099111647147,4.21655264000831,4.21655264000831,1577.11774706716,0.0,1.0
2009-02-11,10.17,10.17,10.17,10.17,200,4.51393056304047,4.51393056304047,4.51393056304047,4.51393056304047,450.605070590618,0.0,1.0
2009-02-12,10.17,10.17,10.17,10.17,0,4.51393056304047,4.51393056304047,4.51393056304047,4.51393056304047,0,0.0,1.0
2009-02-13,10.5,10.5,9.52,9.52,300,4.66040028632497,4.66040028632497,4.22542959293464,4.22542959293464,675.907605885927,0.0,1.0
2009-02-17,10.466,10.716,9.535,9.96,800,4.6453094663502,4.75627137792937,4.23208730762939,4.42072255731397,1802.42028236247,0.0,1.0
2009-02-18,10.466,10.466,10.06,10.06,200,4.6453094663502,4.6453094663502,4.46510732194564,4.46510732194564,450.605070590618,0.0,1.0
2009-02-19,10.47,10.47,10.47,10.47,0,4.64708485693547,4.64708485693547,4.64708485693547,4.64708485693547,0,0.0,1.0
2009-02-20,9.8999,10.0,9.02,10.0,800,4.39404731377034,4.43847646316664,4.00350576977631,4.43847646316664,1802.42028236247,0.0,1.0
2009-02-23,9.86,9.96,9.5,9.96,300,4.37633779268231,4.42072255731397,4.21655264000831,4.42072255731397,675.907605885926,0.0,1.0
2009-02-24,9.0,9.96,8.529,9.96,3500,3.99462881684998,4.42072255731397,3.78557657543483,4.42072255731397,7885.58873533581,0.0,1.0
2009-02-25,9.2499,9.2499,9.23,9.23,300,4.10554634366451,4.10554634366451,4.09671377550281,4.09671377550281,675.907605885927,0.0,1.0
2009-02-26,9.2499,9.2499,9.2499,9.2499,30,4.10554634366451,4.10554634366451,4.10554634366451,4.10554634366451,67.5907605885927,0.0,1.0
2009-02-27,9.47,9.47,9.47,9.47,100,4.20323721061881,4.20323721061881,4.20323721061881,4.20323721061881,225.302535295309,0.0,1.0
2009-03-02,9.15,9.39,9.15,9.39,200,4.06120596379747,4.16772939891347,4.06120596379747,4.16772939891347,450.605070590619,0.0,1.0
2009-03-03,9.49,9.49,9.49,9.49,300,4.21211416354514,4.21211416354514,4.21211416354514,4.21211416354514,675.907605885927,0.0,1.0
2009-03-04,9.5,9.5,9.37,9.37,200,4.21655264000831,4.21655264000831,4.15885244598714,4.15885244598714,450.605070590618,0.0,1.0
2009-03-05,9.5,9.5,9.5,9.5,100,4.21655264000831,4.21655264000831,4.21655264000831,4.21655264000831,225.302535295309,0.0,1.0
2009-03-06,9.49,9.49,8.01,8.76,2100,4.21211416354514,4.21211416354514,3.55521964699648,3.88810538173398,4731.35324120149,0.0,1.0
2009-03-09,8.99,9.0,7.8,8.0,1000,3.99019034038681,3.99462881684998,3.46201164126998,3.55078117053331,2253.02535295309,0.0,1.0
2009-03-10,8.99,8.99,8.99,8.99,0,3.99019034038681,3.99019034038681,3.99019034038681,3.99019034038681,0,0.0,1.0
2009-03-11,8.965,8.965,8.965,8.965,100,3.97909414922889,3.97909414922889,3.97909414922889,3.97909414922889,225.302535295309,0.0,1.0
2009-03-12,8.75,8.75,8.75,8.75,100,3.88366690527081,3.88366690527081,3.88366690527081,3.88366690527081,225.302535295309,0.0,1.0
2009-03-13,8.75,8.96,8.75,8.96,400,3.88366690527081,3.97687491099731,3.88366690527081,3.97687491099731,901.210141181236,0.0,1.0
2009-03-16,8.75,8.75,8.75,8.75,0,3.88366690527081,3.88366690527081,3.88366690527081,3.88366690527081,0,0.0,1.0
2009-03-17,8.96,8.96,8.96,8.96,100,3.97687491099731,3.97687491099731,3.97687491099731,3.97687491099731,225.302535295309,0.0,1.0
2009-03-18,8.95,8.99,8.9499,8.97,900,3.97243643453414,3.99019034038681,3.97239204976951,3.98131338746048,2027.72281765778,0.0,1.0
2009-03-19,9.0,9.0,9.0,9.0,1000,3.99462881684998,3.99462881684998,3.99462881684998,3.99462881684998,2253.02535295309,0.0,1.0
2009-03-20,9.0,9.0,9.0,9.0,0,3.99462881684998,3.99462881684998,3.99462881684998,3.99462881684998,0,0.0,1.0
2009-03-23,9.3899,9.3899,8.99,8.99,5200,4.16768501414884,4.16768501414884,3.99019034038681,3.99019034038681,11715.7318353561,0.0,1.0
2009-03-24,9.5,9.5,9.5,9.5,400,4.21655264000831,4.21655264000831,4.21655264000831,4.21655264000831,901.210141181235,0.0,1.0
2009-03-25,9.5,9.5,9.5,9.5,100,4.21655264000831,4.21655264000831,4.21655264000831,4.21655264000831,225.302535295309,0.0,1.0
2009-03-26,9.5,9.5,9.5,9.5,0,4.21655264000831,4.21655264000831,4.21655264000831,4.21655264000831,0,0.0,1.0
2009-03-27,8.5,9.466,8.45,8.57,1300,3.77270499369164,4.20146182003354,3.75051261137581,3.80377432893381,2928.93295883902,0.0,1.0
2009-03-30,9.846,9.846,9.846,9.846,100,4.37012392563387,4.37012392563387,4.37012392563387,4.37012392563387,225.302535295309,0.0,1.0
2009-03-31,9.85,9.85,9.85,9.85,0,4.37189931621914,4.37189931621914,4.37189931621914,4.37189931621914,0,0.0,1.0
2009-04-01,9.85,9.85,9.85,9.85,0,4.37189931621914,4.37189931621914,4.37189931621914,4.37189931621914,0,0.0,1.0
2009-04-02,9.97,9.97,9.97,9.97,100,4.42516103377714,4.42516103377714,4.42516103377714,4.42516103377714,225.302535295309,0.0,1.0
2009-04-03,10.0,10.0,10.0,10.0,1500,4.43847646316664,4.43847646316664,4.43847646316664,4.43847646316664,3379.53802942963,0.0,1.0
2009-04-06,10.11,10.5,9.14,9.14,2600,4.48729970426147,4.66040028632497,4.05676748733431,4.05676748733431,5857.86591767804,0.0,1.0
2009-04-07,10.4,10.4,9.21,9.21,700,4.61601552169331,4.61601552169331,4.08783682257648,4.08783682257648,1577.11774706716,0.0,1.0
2009-04-08,10.4,10.4,10.4,10.4,0,4.61601552169331,4.61601552169331,4.61601552169331,4.61601552169331,0,0.0,1.0
2009-04-09,10.4,10.4,10.4,10.4,0,4.61601552169331,4.61601552169331,4.61601552169331,4.61601552169331,0,0.0,1.0
2009-04-13,10.4,10.4,10.4,10.4,0,4.61601552169331,4.61601552169331,4.61601552169331,4.61601552169331,0,0.0,1.0
2009-04-14,9.466,10.2499,8.43,9.67,7600,4.20146182003354,4.54939398998117,3.74163565844948,4.29200673988214,17122.9926824435,0.0,1.0
2009-04-15,9.47,9.47,9.47,9.47,0,4.20323721061881,4.20323721061881,4.20323721061881,4.20323721061881,0,0.0,1.0
2009-04-16,9.876,9.94,9.18,9.94,400,4.38343935502337,4.41184560438764,4.07452139318698,4.41184560438764,901.210141181237,0.0,1.0
2009-04-17,9.57,9.8984,9.57,9.8984,400,4.24762197525047,4.39338154230087,4.24762197525047,4.39338154230087,901.210141181237,0.0,1.0
2009-04-20,9.57,9.57,9.57,9.57,0,4.24762197525047,4.24762197525047,4.24762197525047,4.24762197525047,0,0.0,1.0
2009-04-21,9.57,9.57,9.57,9.57,0,4.24762197525047,4.24762197525047,4.24762197525047,4.24762197525047,0,0.0,1.0
2009-04-22,9.74,9.74,9.59,9.6,4300,4.32307607512431,4.32307607512431,4.25649892817681,4.26093740463997,9688.00901769828,0.0,1.0
2009-04-23,9.74,9.74,9.74,9.74,0,4.32307607512431,4.32307607512431,4.32307607512431,4.32307607512431,0,0.0,1.0
2009-04-24,9.74,9.74,9.74,9.74,0,4.32307607512431,4.32307607512431,4.32307607512431,4.32307607512431,0,0.0,1.0
2009-04-27,9.74,9.74,9.74,9.74,0,4.32307607512431,4.32307607512431,4.32307607512431,4.32307607512431,0,0.0,1.0
2009-04-28,9.74,9.74,9.74,9.74,0,4.37633779268231,4.37633779268231,4.37633779268231,4.37633779268231,0,0.12,1.0
2009-04-29,9.74,9.74,9.74,9.74,0,4.37633779268231,4.37633779268231,4.37633779268231,4.37633779268231,0,0.0,1.0
2009-04-30,9.74,9.74,9.74,9.74,0,4.37633779268231,4.37633779268231,4.37633779268231,4.37633779268231,0,0.0,1.0
2009-05-01,9.74,9.74,9.74,9.74,0,4.37633779268231,4.37633779268231,4.37633779268231,4.37633779268231,0,0.0,1.0
2009-05-04,9.47,9.47,9.47,9.47,400,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,890.242066440693,0.0,1.0
2009-05-05,9.47,9.47,9.47,9.47,0,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,0,0.0,1.0
2009-05-06,9.47,9.47,9.47,9.47,0,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,0,0.0,1.0
2009-05-07,9.47,9.47,9.47,9.47,10,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,22.2560516610173,0.0,1.0
2009-05-08,9.47,9.47,9.47,9.47,0,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,0,0.0,1.0
2009-05-11,9.47,9.47,9.47,9.47,0,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,0,0.0,1.0
2009-05-12,9.47,9.5,8.8,9.36,900,4.25502247399399,4.26850195384825,3.9539807572489,4.20559771452838,2003.04464949156,0.0,1.0
2009-05-13,9.47,9.47,9.47,9.47,0,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,0,0.0,1.0
2009-05-14,9.47,9.47,9.47,9.47,0,4.25502247399399,4.25502247399399,4.25502247399399,4.25502247399399,0,0.0,1.0
2009-05-15,9.49,9.5,9.0,9.49,3700,4.26400879389683,4.26850195384825,4.04384395627728,4.26400879389683,8234.73911457641,0.0,1.0
2009-05-18,9.48,9.5,9.48,9.5,1000,4.25951563394541,4.26850195384825,4.25951563394541,4.26850195384825,2225.60516610173,0.0,1.0
2009-05-19,8.75,8.75,8.75,8.75,1000,3.9315149574918,3.9315149574918,3.9315149574918,3.9315149574918,2225.60516610174,0.0,1.0
2009-05-20,9.31,9.67,8.75,8.75,900,4.18313191477128,4.34488567302237,3.9315149574918,3.9315149574918,2003.04464949156,0.0,1.0
2009-05-21,9.31,9.31,9.31,9.31,0,4.18313191477128,4.18313191477128,4.18313191477128,4.18313191477128,0,0.0,1.0
2009-05-22,9.31,9.31,9.31,9.31,0,4.18313191477128,4.18313191477128,4.18313191477128,4.18313191477128,0,0.0,1.0
2009-05-26,9.29,9.75,9.29,9.75,400,4.17414559486844,4.38083095263373,4.17414559486844,4.38083095263373,890.242066440694,0.0,1.0
2009-05-27,9.3,9.32,9.25,9.32,500,4.17863875481986,4.1876250747227,4.15617295506277,4.1876250747227,1112.80258305087,0.0,1.0
2009-05-28,9.3,9.3,9.28,9.28,400,4.17863875481986,4.17863875481986,4.16965243491702,4.16965243491702,890.242066440694,0.0,1.0
2009-05-29,9.3,9.3,9.3,9.3,20,4.17863875481986,4.17863875481986,4.17863875481986,4.17863875481986,44.5121033220347,0.0,1.0
2009-06-01,9.25,9.25,8.5,9.0,5000,4.15617295506277,4.15617295506277,3.81918595870632,4.04384395627728,11128.0258305087,0.0,1.0
2009-06-02,9.2738,9.2738,8.5,8.5,27100,4.16686667574714,4.16686667574714,3.81918595870632,3.81918595870632,60313.900001357,0.0,1.0
2009-06-03,9.2738,9.2738,9.2738,9.2738,3000,4.16686667574714,4.16686667574714,4.16686667574714,4.16686667574714,6676.81549830521,0.0,1.0
2009-06-04,9.2955,9.3,8.5,8.5,1300,4.17661683284172,4.17863875481986,3.81918595870632,3.81918595870632,2893.28671593226,0.0,1.0
2009-06-05,9.3,9.3,9.3,9.3,0,4.17863875481986,4.17863875481986,4.17863875481986,4.17863875481986,0,0.0,1.0
2009-06-08,9.3,9.3,9.3,9.3,0,4.17863875481986,4.17863875481986,4.17863875481986,4.17863875481986,0,0.0,1.0
2009-06-09,9.3,9.3,9.3,9.3,0,4.17863875481986,4.17863875481986,4.17863875481986,4.17863875481986,0,0.0,1.0
2009-06-10,9.3,9.3,9.3,9.3,0,4.17863875481986,4.17863875481986,4.17863875481986,4.17863875481986,0,0.0,1.0
2009-06-11,9.3,9.3,9.3,9.3,0,4.17863875481986,4.17863875481986,4.17863875481986,4.17863875481986,0,0.0,1.0
2009-06-12,9.4781,9.4781,9.4781,9.4781,200,4.25866193355464,4.25866193355464,4.25866193355464,4.25866193355464,445.121033220347,0.0,1.0
2009-06-15,9.5,9.5,8.5,9.35,1000,4.26850195384825,4.26850195384825,3.81918595870632,4.20110455457696,2225.60516610173,0.0,1.0
2009-06-16,9.5,9.5,9.5,9.5,0,4.26850195384825,4.26850195384825,4.26850195384825,4.26850195384825,0,0.0,1.0
2009-06-17,8.966,8.966,8.0,8.0,300,4.02856721244246,4.02856721244246,3.59452796113536,3.59452796113536,667.68154983052,0.0,1.0
2009-06-18,8.97,8.97,8.97,8.97,0,4.03036447642303,4.03036447642303,4.03036447642303,4.03036447642303,0,0.0,1.0
2009-06-19,9.29,9.29,8.9,9.25,1500,4.17414559486844,4.17414559486844,3.99891235676309,4.15617295506277,3338.4077491526,0.0,1.0
2009-06-22,9.29,9.29,9.29,9.29,0,4.17414559486844,4.17414559486844,4.17414559486844,4.17414559486844,0,0.0,1.0
2009-06-23,9.29,9.29,9.29,9.29,0,4.17414559486844,4.17414559486844,4.17414559486844,4.17414559486844,0,0.0,1.0
2009-06-24,8.8,9.26,8.1699,9.26,2700,3.9539807572489,4.16066611501418,3.67086674870998,4.16066611501418,6009.13394847468,0.0,1.0
2009-06-25,9.5,9.5,9.2,9.2,1000,4.26850195384825,4.26850195384825,4.13370715530567,4.13370715530567,2225.60516610173,0.0,1.0
2009-06-26,9.5,9.5,9.5,9.5,0,4.26850195384825,4.26850195384825,4.26850195384825,4.26850195384825,0,0.0,1.0
2009-06-29,9.28,9.28,9.28,9.28,958,4.16965243491702,4.16965243491702,4.16965243491702,4.16965243491702,2132.12974912546,0.0,1.0
2009-06-30,9.38,9.5,8.65,8.65,2000,4.21458403443122,4.26850195384825,3.88658335797761,3.88658335797761,4451.21033220346,0.0,1.0
2009-07-01,10.42,10.42,9.38,9.38,7900,4.68187266937881,4.68187266937881,4.21458403443122,4.21458403443122,17582.2808122037,0.0,1.0
2009-07-02,9.54,10.05,8.48,9.87,5800,4.28647459365392,4.5156257511763,3.81019963880349,4.43474887205076,12908.5099633901,0.0,1.0
2009-07-06,8.91,8.93,8.9,8.93,1200,4.00340551671451,4.01239183661735,3.99891235676309,4.01239183661735,2670.72619932208,0.0,1.0
2009-07-07,9.2,9.39,9.2,9.39,800,4.13370715530567,4.21907719438263,4.13370715530567,4.21907719438263,1780.48413288139,0.0,1.0
2009-07-08,9.36,9.36,8.9,8.9,200,4.20559771452838,4.20559771452838,3.99891235676309,3.99891235676309,445.121033220346,0.0,1.0
2009-07-09,9.45,9.45,9.45,9.45,500,4.24603615409115,4.24603615409115,4.24603615409115,4.24603615409115,1112.80258305087,0.0,1.0
2009-07-10,8.34,8.85,8.31,8.84,3400,3.74729539948362,3.976446557006,3.73381591962936,3.97195339705458,7567.05756474589,0.0,1.0
2009-07-13,9.62,9.7,9.62,9.7,200,4.32241987326528,4.35836515287663,4.32241987326528,4.35836515287663,445.121033220346,0.0,1.0
2009-07-14,9.62,9.62,9.62,9.62,0,4.32241987326528,4.32241987326528,4.32241987326528,4.32241987326528,0,0.0,1.0
2009-07-15,9.4999,9.4999,9.4999,9.4999,100,4.26845702224873,4.26845702224873,4.26845702224873,4.26845702224873,222.560516610173,0.0,1.0
2009-07-16,9.5,9.5,9.5,9.5,0,4.26850195384825,4.26850195384825,4.26850195384825,4.26850195384825,0,0.0,1.0
2009-07-17,9.5,9.5,9.5,9.5,0,4.26850195384825,4.26850195384825,4.26850195384825,4.26850195384825,0,0.0,1.0
2009-07-20,9.5,9.5,9.5,9.5,0,4.26850195384825,4.26850195384825,4.26850195384825,4.26850195384825,0,0.0,1.0
2009-07-21,9.1,9.19,8.99,9.19,1200,4.08877555579148,4.12921399535425,4.03935079632587,4.12921399535425,2670.72619932208,0.0,1.0
2009-07-22,9.2343,9.2343,9.2343,9.2343,300,4.14911869393904,4.14911869393904,4.14911869393904,4.14911869393904,667.68154983052,0.0,1.0
2009-07-23,9.42,9.42,9.42,9.42,500,4.23255667423689,4.23255667423689,4.23255667423689,4.23255667423689,1112.80258305087,0.0,1.0
2009-07-24,9.42,9.42,9.42,9.42,0,4.23255667423689,4.23255667423689,4.23255667423689,4.23255667423689,0,0.0,1.0
2009-07-27,8.89,9.4,8.7,9.25,5500,3.99441919681167,4.22357035433405,3.90904915773471,4.15617295506277,12240.8284135595,0.0,1.0
2009-07-28,9.14,9.14,9.14,9.14,100,4.16066611501418,4.16066611501418,4.16066611501418,4.16066611501418,219.676363047191,0.12,1.0
2009-07-29,9.232,9.232,8.75,8.75,300,4.20254590523096,4.20254590523096,3.98313222170395,3.98313222170395,659.029089141571,0.0,1.0
2009-07-30,8.99,8.99,8.99,8.99,100,4.0923838483564,4.0923838483564,4.0923838483564,4.0923838483564,219.676363047191,0.0,1.0
2009-07-31,8.99,8.99,8.99,8.99,0,4.0923838483564,4.0923838483564,4.0923838483564,4.0923838483564,0,0.0,1.0
2009-08-03,9.13,9.13,9.13,9.13,100,4.15611396390367,4.15611396390367,4.15611396390367,4.15611396390367,219.67636304719,0.0,1.0
2009-08-04,9.25,9.25,8.75,9.205,500,4.21073977722989,4.21073977722989,3.98313222170395,4.19025509723256,1098.38181523595,0.0,1.0
2009-08-05,9.25,9.25,9.25,9.25,0,4.21073977722989,4.21073977722989,4.21073977722989,4.21073977722989,0,0.0,1.0
2009-08-06,9.0499,9.05,9.0499,9.05,200,4.11965123350841,4.11969675501952,4.11965123350841,4.11969675501952,439.352726094381,0.0,1.0
2009-08-07,9.05,9.05,9.05,9.05,0,4.11969675501952,4.11969675501952,4.11969675501952,4.11969675501952,0,0.0,1.0
2009-08-10,9.05,9.05,9.05,9.05,0,4.11969675501952,4.11969675501952,4.11969675501952,4.11969675501952,0,0.0,1.0
2009-08-11,9.126,9.192,8.38,8.75,1500,4.15429310345946,4.18433730078888,3.81470263061476,3.98313222170395,3295.14544570786,0.0,1.0
2009-08-12,9.13,9.13,9.13,9.13,0,4.15611396390367,4.15611396390367,4.15611396390367,4.15611396390367,0,0.0,1.0
2009-08-13,9.13,9.13,9.13,9.13,0,4.15611396390367,4.15611396390367,4.15611396390367,4.15611396390367,0,0.0,1.0
2009-08-14,9.14,9.195,9.04,9.19,1100,4.16066611501418,4.18570294612204,4.115144603909,4.18342687056678,2416.4399935191,0.0,1.0
2009-08-17,8.985,9.14,8.985,9.14,300,4.09010777280114,4.16066611501418,4.09010777280114,4.16066611501418,659.029089141572,0.0,1.0
2009-08-18,8.99,8.99,8.59,8.59,400,4.0923838483564,4.0923838483564,3.91029780393565,3.91029780393565,878.705452188763,0.0,1.0
2009-08-19,8.4397,8.55,8.22,8.26,700,3.84187897274455,3.89208919949358,3.74186821284645,3.76007681728853,1537.73454133034,0.0,1.0
2009-08-20,8.29,8.29,8.2755,8.29,1100,3.77373327062009,3.77373327062009,3.76713265150983,3.77373327062009,2416.43999351909,0.0,1.0
2009-08-21,8.45,8.8798,8.29,8.29,4100,3.84656768838839,4.04221914311848,3.77373327062009,3.77373327062009,9006.73088493481,0.0,1.0
2009-08-24,8.45,8.45,8.45,8.45,0,3.84656768838839,3.84656768838839,3.84656768838839,3.84656768838839,0,0.0,1.0
2009-08-25,8.45,8.45,8.45,8.45,0,3.84656768838839,3.84656768838839,3.84656768838839,3.84656768838839,0,0.0,1.0
2009-08-26,7.71,8.67,7.61,8.46,2400,3.50970850621,3.9467150128198,3.46418699510481,3.85111983949891,5272.23271313257,0.0,1.0
2009-08-27,8.806,8.806,8.806,8.806,100,4.00862426792286,4.00862426792286,4.00862426792286,4.00862426792286,219.67636304719,0.0,1.0
2009-08-28,8.336,8.39,7.6,7.65,4700,3.79467316572847,3.81925478172527,3.45963484399429,3.48239559954688,10324.789063218,0.0,1.0
2009-08-31,7.8,7.8,7.5,7.6,900,3.55067786620466,3.55067786620466,3.4141133328891,3.45963484399429,1977.08726742472,0.0,1.0
2009-09-01,8.1,8.1,7.35,7.6,1700,3.68724239952023,3.68724239952023,3.34583106623132,3.45963484399429,3734.49817180224,0.0,1.0
2009-09-02,8.05,8.05,7.02,7.75,30700,3.66448164396764,3.66448164396764,3.1956100795842,3.52791711065207,67440.6434554874,0.0,1.0
2009-09-03,7.63,7.7,7.5,7.52,1500,3.47329129732584,3.50515635509948,3.4141133328891,3.42321763511014,3295.14544570786,0.0,1.0
2009-09-04,8.27,8.27,7.41,7.41,300,3.76462896839905,3.76462896839905,3.37314397289443,3.37314397289443,659.029089141571,0.0,1.0
2009-09-08,8.27,8.27,8.27,8.27,0,3.76462896839905,3.76462896839905,3.76462896839905,3.76462896839905,0,0.0,1.0
2009-09-09,8.016,8.016,7.31,7.5,3400,3.64900433019187,3.64900433019187,3.32762246178924,3.4141133328891,7468.99634360448,0.0,1.0
2009-09-10,8.02,8.02,8.02,8.02,0,3.65082519063608,3.65082519063608,3.65082519063608,3.65082519063608,0,0.0,1.0
2009-09-11,7.5,7.99,7.25,7.265,2100,3.4141133328891,3.63716873730452,3.30030955512613,3.30713778179191,4613.203623991,0.0,1.0
2009-09-14,7.65,7.86,7.65,7.86,400,3.48239559954688,3.57799077286778,3.48239559954688,3.57799077286778,878.705452188763,0.0,1.0
2009-09-15,7.73,7.73,7.31,7.68,400,3.51881280843103,3.51881280843103,3.32762246178924,3.49605205287844,878.705452188763,0.0,1.0
2009-09-16,7.4,7.42,7.4,7.42,200,3.36859182178391,3.37769612400495,3.36859182178391,3.37769612400495,439.352726094382,0.0,1.0
2009-09-17,7.64,7.64,7.32,7.35,700,3.47784344843636,3.47784344843636,3.33217461289976,3.34583106623132,1537.73454133034,0.0,1.0
2009-09-18,7.75,7.75,7.4,7.69,1400,3.52791711065207,3.52791711065207,3.36859182178391,3.50060420398896,3075.46908266067,0.0,1.0
2009-09-21,7.75,7.75,7.75,7.75,300,3.52791711065207,3.52791711065207,3.52791711065207,3.52791711065207,659.029089141572,0.0,1.0
2009-09-22,7.31,7.742,7.31,7.36,900,3.32762246178924,3.52427538976366,3.32762246178924,3.35038321734184,1977.08726742472,0.0,1.0
2009-09-23,7.5,7.725,7.5,7.725,300,3.4141133328891,3.51653673287577,3.4141133328891,3.51653673287577,659.029089141572,0.0,1.0
2009-09-24,7.5,7.5,7.5,7.5,0,3.4141133328891,3.4141133328891,3.4141133328891,3.4141133328891,0,0.0,1.0
2009-09-25,7.5,7.5,7.5,7.5,0,3.4141133328891,3.4141133328891,3.4141133328891,3.4141133328891,0,0.0,1.0
2009-09-28,8.65,8.65,7.75,8.1,800,3.93761071059876,3.93761071059876,3.52791711065207,3.68724239952023,1757.41090437753,0.0,1.0
2009-09-29,8.55,8.55,8.55,8.55,200,3.89208919949358,3.89208919949358,3.89208919949358,3.89208919949358,439.352726094381,0.0,1.0
2009-09-30,8.1485,8.1485,7.412,7.412,300,3.70932033240625,3.70932033240625,3.37405440311654,3.37405440311654,659.029089141571,0.0,1.0
2009-10-01,8.1485,8.1485,7.75,7.75,400,3.70932033240625,3.70932033240625,3.52791711065207,3.52791711065207,878.705452188761,0.0,1.0
2009-10-02,8.066,8.1,8.066,8.1,300,3.67176508574447,3.68724239952023,3.67176508574447,3.68724239952023,659.029089141571,0.0,1.0
2009-10-05,8.07,8.07,8.07,8.07,0,3.67358594618867,3.67358594618867,3.67358594618867,3.67358594618867,0,0.0,1.0
2009-10-06,8.07,8.07,8.07,8.07,0,3.67358594618867,3.67358594618867,3.67358594618867,3.67358594618867,0,0.0,1.0
2009-10-07,8.13,8.13,8.0,8.01,1900,3.70089885285179,3.70089885285179,3.64172088841504,3.64627303952556,4173.85089789662,0.0,1.0
2009-10-08,7.76,8.43,7.42,7.42,3900,3.53246926176259,3.83746338616735,3.37769612400495,3.37769612400495,8567.37815884043,0.0,1.0
2009-10-09,8.21,8.3308,8.19,8.19,2900,3.73731606173594,3.792306047151,3.7282117595149,3.7282117595149,6370.61452836852,0.0,1.0
2009-10-12,8.266,8.266,8.0,8.15,1500,3.76280810795484,3.76280810795484,3.64172088841504,3.71000315507282,3295.14544570786,0.0,1.0
2009-10-13,8.27,8.3,7.85,8.26,500,3.76462896839905,3.7782854217306,3.57343862175726,3.76007681728853,1098.38181523595,0.0,1.0
2009-10-14,8.27,8.27,8.27,8.27,0,3.76462896839905,3.76462896839905,3.76462896839905,3.76462896839905,0,0.0,1.0
2009-10-15,8.07,8.07,8.07,8.07,300,3.67358594618867,3.67358594618867,3.67358594618867,3.67358594618867,659.029089141572,0.0,1.0
2009-10-16,8.78,8.78,8.78,8.78,100,3.99678867503551,3.99678867503551,3.99678867503551,3.99678867503551,219.67636304719,0.0,1.0
2009-10-19,8.14,8.25,8.14,8.25,800,3.7054510039623,3.75552466617801,3.7054510039623,3.75552466617801,1757.41090437753,0.0,1.0
2009-10-20,8.16,8.16,8.12,8.12,200,3.71455530618334,3.71455530618334,3.69634670174127,3.69634670174127,439.352726094381,0.0,1.0
2009-10-21,8.2,8.48,8.15,8.15,600,3.73276391062542,3.86022414171994,3.71000315507282,3.71000315507282,1318.05817828314,0.0,1.0
2009-10-22,8.2,8.2,8.2,8.2,200,3.73276391062542,3.73276391062542,3.73276391062542,3.73276391062542,439.352726094381,0.0,1.0
2009-10-23,8.2,8.2,8.2,8.2,0,3.73276391062542,3.73276391062542,3.73276391062542,3.73276391062542,0,0.0,1.0
2009-10-26,8.1,8.1,8.1,8.1,800,3.68724239952023,3.68724239952023,3.68724239952023,3.68724239952023,1757.41090437752,0.0,1.0
2009-10-27,8.14,8.69,7.98,8.1,4700,3.7054510039623,3.95581931504084,3.632616586194,3.68724239952023,10324.789063218,0.0,1.0
2009-10-28,8.79,8.79,8.19,8.19,3500,4.05596663947225,4.05596663947225,3.779108848382,3.779108848382,7585.12155908734,0.12,1.0
2009-10-29,9.18,9.21,8.74,8.74,5900,4.23592420368092,4.24976709323543,4.0328951568814,4.0328951568814,12786.3477710329,0.0,1.0
2009-10-30,9.106,9.1485,8.05,8.11,1000,4.20177840944645,4.22138916964868,3.7145086971276,3.74219447623663,2167.17758831067,0.0,1.0
2009-11-02,8.5,8.5,8.5,8.5,300,3.92215204044529,3.92215204044529,3.92215204044529,3.92215204044529,650.153276493201,0.0,1.0
2009-11-03,9.05,9.05,9.04,9.04,800,4.1759383489447,4.1759383489447,4.17132405242652,4.17132405242652,1733.74207064853,0.0,1.0
2009-11-04,9.03,9.965,8.95,9.1,3000,4.16670975590835,4.59814648035734,4.12979538376299,4.19900983153555,6501.53276493201,0.0,1.0
2009-11-05,9.72,9.72,8.424,9.67,500,4.48509621566215,4.48509621566215,3.8870833869072,4.46202473307129,1083.58879415533,0.0,1.0
2009-11-06,9.25,9.25,8.4,8.4,600,4.26822427930811,4.26822427930811,3.87600907526359,3.87600907526359,1300.3065529864,0.0,1.0
2009-11-09,8.97,9.47,8.97,9.43,4800,4.13902397679933,4.36973880270788,4.13902397679933,4.35128161663519,10402.4524238912,0.0,1.0
2009-11-10,9.0,9.43,8.75,9.43,3100,4.15286686635384,4.35128161663519,4.03750945339957,4.35128161663519,6718.25052376307,0.0,1.0
2009-11-11,8.95,9.05,8.95,9.05,400,4.12979538376299,4.1759383489447,4.12979538376299,4.1759383489447,866.871035324267,0.0,1.0
2009-11-12,9.0999,9.0999,9.0999,9.0999,300,4.19896368857037,4.19896368857037,4.19896368857037,4.19896368857037,650.1532764932,0.0,1.0
2009-11-13,9.1,9.1,9.1,9.1,0,4.19900983153555,4.19900983153555,4.19900983153555,4.19900983153555,0,0.0,1.0
2009-11-16,8.85,9.0,8.85,9.0,1800,4.08365241858128,4.15286686635384,4.08365241858128,4.15286686635384,3900.9196589592,0.0,1.0
2009-11-17,8.99,8.99,8.96,8.96,300,4.14825256983567,4.14825256983567,4.13440968028116,4.13440968028116,650.153276493201,0.0,1.0
2009-11-18,9.0,9.0,8.99,8.99,8200,4.15286686635384,4.15286686635384,4.14825256983567,4.14825256983567,17770.8562241475,0.0,1.0
2009-11-19,9.0,9.0,9.0,9.0,0,4.15286686635384,4.15286686635384,4.15286686635384,4.15286686635384,0,0.0,1.0
2009-11-20,8.43,8.99,8.42,8.99,4000,3.8898519648181,4.14825256983567,3.88523766829993,4.14825256983567,8668.71035324267,0.0,1.0
2009-11-23,8.08,8.72,8.08,8.115,900,3.72835158668212,4.02366656384506,3.72835158668212,3.74450162449571,1950.4598294796,0.0,1.0
2009-11-24,8.35,8.35,8.35,8.35,100,3.85293759267273,3.85293759267273,3.85293759267273,3.85293759267273,216.717758831067,0.0,1.0
2009-11-25,8.366,8.3685,7.85,8.1,2200,3.8603204671018,3.86147404123135,3.62222276676418,3.73758017971846,4767.79069428348,0.0,1.0
2009-11-27,8.256,8.29,7.86,8.09,900,3.80956320540192,3.8252518135637,3.62683706328235,3.73296588320029,1950.4598294796,0.0,1.0
2009-11-30,8.4,8.405,8.33,8.33,4700,3.87600907526359,3.87831622352267,3.84370899963639,3.84370899963639,10185.7346650601,0.0,1.0
2009-12-01,8.6,8.6,8.3,8.4,3800,3.968295005627,3.968295005627,3.82986611008188,3.87600907526359,8235.27483558055,0.0,1.0
2009-12-02,8.1,8.32,7.9,8.31,4100,3.73758017971846,3.83909470311822,3.64529424935504,3.83448040660005,8885.42811207373,0.0,1.0
2009-12-03,8.1,8.1,8.1,8.1,0,3.73758017971846,3.73758017971846,3.73758017971846,3.73758017971846,0,0.0,1.0
2009-12-04,8.2,8.31,8.2,8.3001,3700,3.78372314490017,3.83448040660005,3.78372314490017,3.82991225304706,8018.55707674946,0.0,1.0
2009-12-07,8.79,8.79,8.36,8.36,1900,4.05596663947225,4.05596663947225,3.8575518891909,3.8575518891909,4117.63741779027,0.0,1.0
2009-12-08,8.94,9.0,8.55,8.7,5500,4.12518108724482,4.15286686635384,3.94522352303615,4.01443797080871,11919.4767357087,0.0,1.0
2009-12-09,8.92,8.92,8.305,8.79,5800,4.11595249420847,4.11595249420847,3.83217325834096,4.05596663947225,12569.6300122019,0.0,1.0
2009-12-10,8.87,9.0,8.87,8.9,4800,4.09288101161762,4.15286686635384,4.09288101161762,4.10672390117213,10402.4524238912,0.0,1.0
2009-12-11,8.35,8.92,8.3201,8.92,1400,3.85293759267273,4.11595249420847,3.8391408460834,4.11595249420847,3034.04862363494,0.0,1.0
2009-12-14,8.5,8.5,8.29,8.2901,1200,3.92215204044529,3.92215204044529,3.8252518135637,3.82529795652889,2600.6131059728,0.0,1.0
2009-12-15,8.83,8.88,8.29,8.53,1300,4.07442382554493,4.09749530813579,3.8252518135637,3.93599492999981,2817.33086480387,0.0,1.0
2009-12-16,8.82,8.82,8.82,8.82,600,4.06980952902676,4.06980952902676,4.06980952902676,4.06980952902676,1300.3065529864,0.0,1.0
2009-12-17,8.95,9.0,8.89,8.89,1300,4.12979538376299,4.15286686635384,4.10210960465396,4.10210960465396,2817.33086480387,0.0,1.0
2009-12-18,8.95,8.95,8.95,8.95,1072,4.12979538376299,4.12979538376299,4.12979538376299,4.12979538376299,2323.21437466903,0.0,1.0
2009-12-21,8.8999,8.9,8.8999,8.9,300,4.10667775820695,4.10672390117213,4.10667775820695,4.10672390117213,650.1532764932,0.0,1.0
2009-12-22,9.1999,9.2,8.9,8.9,800,4.24510665375208,4.24515279671726,4.10672390117213,4.10672390117213,1733.74207064853,0.0,1.0
2009-12-23,9.2,9.2,9.2,9.2,0,4.24515279671726,4.24515279671726,4.24515279671726,4.24515279671726,0,0.0,1.0
2009-12-24,9.2,9.2,9.2,9.2,0,4.24515279671726,4.24515279671726,4.24515279671726,4.24515279671726,0,0.0,1.0
2009-12-28,9.31,9.47,9.2,9.2,1800,4.29591005841714,4.36973880270788,4.24515279671726,4.24515279671726,3900.9196589592,0.0,1.0
2009-12-29,8.75,9.25,8.75,9.25,800,4.03750945339957,4.26822427930811,4.03750945339957,4.26822427930811,1733.74207064853,0.0,1.0
2009-12-30,9.47,9.6,9.47,9.6,500,4.36973880270788,4.4297246574441,4.36973880270788,4.4297246574441,1083.58879415533,0.0,1.0
2009-12-31,9.01,9.25,8.995,9.25,3400,4.15748116287201,4.26822427930811,4.15055971809476,4.26822427930811,7368.40380025628,0.0,1.0
2010-01-04,9.05,9.05,9.0,9.015,500,4.1759383489447,4.1759383489447,4.15286686635384,4.1597883111311,1083.58879415533,0.0,1.0
2010-01-05,9.0,9.04,9.0,9.04,400,4.15286686635384,4.17132405242652,4.15286686635384,4.17132405242652,866.871035324268,0.0,1.0
2010-01-06,9.0,9.0,9.0,9.0,0,4.15286686635384,4.15286686635384,4.15286686635384,4.15286686635384,0,0.0,1.0
2010-01-07,9.0,9.0,9.0,9.0,0,4.15286686635384,4.15286686635384,4.15286686635384,4.15286686635384,0,0.0,1.0
2010-01-08,9.0,9.0,9.0,9.0,0,4.15286686635384,4.15286686635384,4.15286686635384,4.15286686635384,0,0.0,1.0
2010-01-11,9.5,9.89,9.5,9.89,3200,4.38358169226239,4.56353925647105,4.38358169226239,4.56353925647105,6934.96828259414,0.0,1.0
2010-01-12,9.448,9.4955,9.448,9.4955,200,4.3595873503679,4.38150525882921,4.3595873503679,4.38150525882921,433.435517662134,0.0,1.0
2010-01-13,9.1001,9.97,9.0,9.0,800,4.19905597450073,4.60045362861642,4.15286686635384,4.15286686635384,1733.74207064854,0.0,1.0
2010-01-14,9.1,9.1,9.1,9.1,0,4.19900983153555,4.19900983153555,4.19900983153555,4.19900983153555,0,0.0,1.0
2010-01-15,8.75,9.08,8.75,9.05,1300,4.03750945339957,4.18978123849921,4.03750945339957,4.1759383489447,2817.33086480387,0.0,1.0
2010-01-19,8.75,8.75,8.75,8.75,0,4.03750945339957,4.03750945339957,4.03750945339957,4.03750945339957,0,0.0,1.0
2010-01-20,8.75,8.75,8.75,8.75,0,4.03750945339957,4.03750945339957,4.03750945339957,4.03750945339957,0,0.0,1.0
2010-01-21,9.25,9.25,9.25,9.25,100,4.26822427930811,4.26822427930811,4.26822427930811,4.26822427930811,216.717758831067,0.0,1.0
2010-01-22,9.25,9.25,9.25,9.25,0,4.26822427930811,4.26822427930811,4.26822427930811,4.26822427930811,0,0.0,1.0
2010-01-25,9.25,9.25,9.25,9.25,0,4.26822427930811,4.26822427930811,4.26822427930811,4.26822427930811,0,0.0,1.0
2010-01-26,8.75,9.0,8.75,8.84,1300,4.03750945339957,4.15286686635384,4.03750945339957,4.07903812206311,2817.33086480387,0.0,1.0
2010-01-27,8.75,8.75,8.75,8.75,0,4.09288101161762,4.09288101161762,4.09288101161762,4.09288101161762,0,0.12,1.0
2010-01-28,9.516,9.516,9.516,9.516,100,4.45118350932037,4.45118350932037,4.45118350932037,4.45118350932037,213.78583875669,0.0,1.0
2010-01-29,9.52,9.52,9.52,9.52,0,4.45305454063997,4.45305454063997,4.45305454063997,4.45305454063997,0,0.0,1.0
2010-02-01,9.44,9.75,9.44,9.75,1400,4.41563391424804,4.56063884151677,4.41563391424804,4.56063884151677,2993.00174259365,0.0,1.0
2010-02-02,9.656,9.656,8.675,8.675,200,4.51666960550625,4.51666960550625,4.05779917437518,4.05779917437518,427.571677513379,0.0,1.0
2010-02-03,9.01,9.01,9.01,9.01,100,4.2144980473914,4.2144980473914,4.2144980473914,4.2144980473914,213.785838756689,0.0,1.0
2010-02-04,9.35,9.655,9.35,9.655,200,4.37353570955711,4.51620184767635,4.37353570955711,4.51620184767635,427.571677513379,0.0,1.0
2010-02-05,9.466,10.54,8.87,10.54,1800,4.42779561782541,4.93016752713711,4.14901195120552,4.93016752713711,3848.14509762041,0.0,1.0
2010-02-08,9.18,9.62,9.18,9.62,200,4.29401687847426,4.49983032362988,4.29401687847426,4.49983032362988,427.571677513378,0.0,1.0
2010-02-09,9.18,9.18,9.18,9.18,0,4.29401687847426,4.29401687847426,4.29401687847426,4.29401687847426,0,0.0,1.0
2010-02-10,9.4,9.6,8.82,8.93,2300,4.39692360105207,4.4904751670319,4.12562405971056,4.17707742099947,4917.07429140386,0.0,1.0
2010-02-11,8.9,9.5,8.9,9.5,200,4.16304468610249,4.44369938404199,4.16304468610249,4.44369938404199,427.571677513379,0.0,1.0
2010-02-12,8.9,8.9,8.9,8.9,0,4.16304468610249,4.16304468610249,4.16304468610249,4.16304468610249,0,0.0,1.0
2010-02-16,9.792,9.792,9.38,9.38,1900,4.58028467037254,4.58028467037254,4.38756844445409,4.38756844445409,4061.9309363771,0.0,1.0
2010-02-17,8.9001,9.85,8.9001,9.84,1000,4.16309146188548,4.60741462450669,4.16309146188548,4.6027370462077,2137.8583875669,0.0,1.0
2010-02-18,8.9,8.9,8.9,8.9,200,4.16304468610249,4.16304468610249,4.16304468610249,4.16304468610249,427.571677513379,0.0,1.0
2010-02-19,8.91,8.92,8.91,8.91,500,4.16772226440148,4.17239984270048,4.16772226440148,4.16772226440148,1068.92919378345,0.0,1.0
2010-02-22,9.29,9.5,8.7,8.8,2600,4.34547023976316,4.44369938404199,4.06949312012266,4.11626890311258,5558.43180767393,0.0,1.0
2010-02-23,9.1,9.76,9.1,9.76,900,4.25659625208232,4.56531641981577,4.25659625208232,4.56531641981577,1924.07254881021,0.0,1.0
2010-02-24,9.44,9.44,9.39,9.39,200,4.41563391424804,4.41563391424804,4.39224602275308,4.39224602275308,427.571677513378,0.0,1.0
2010-02-25,9.44,9.44,9.44,9.44,0,4.41563391424804,4.41563391424804,4.41563391424804,4.41563391424804,0,0.0,1.0
2010-02-26,9.44,9.44,9.44,9.44,0,4.41563391424804,4.41563391424804,4.41563391424804,4.41563391424804,0,0.0,1.0
2010-03-01,9.44,9.44,9.44,9.44,0,4.41563391424804,4.41563391424804,4.41563391424804,4.41563391424804,0,0.0,1.0
2010-03-02,9.256,9.256,8.75,8.87,2200,4.32956647354659,4.32956647354659,4.09288101161762,4.14901195120552,4703.28845264717,0.0,1.0
2010-03-03,9.26,9.26,9.26,9.26,0,4.33143750486619,4.33143750486619,4.33143750486619,4.33143750486619,0,0.0,1.0
2010-03-04,9.295,9.295,9.295,9.295,100,4.34780902891266,4.34780902891266,4.34780902891266,4.34780902891266,213.785838756689,0.0,1.0
2010-03-05,9.29,9.29,9.29,9.29,400,4.34547023976316,4.34547023976316,4.34547023976316,4.34547023976316,855.143355026758,0.0,1.0
2010-03-08,8.9999,9.29,8.9999,9.29,1200,4.20977369330942,4.34547023976316,4.20977369330942,4.34547023976316,2565.43006508027,0.0,1.0
2010-03-09,9.1,9.1,9.1,9.1,100,4.25659625208232,4.25659625208232,4.25659625208232,4.25659625208232,213.78583875669,0.0,1.0
2010-03-10,9.0,9.0,9.0,9.0,200,4.20982046909241,4.20982046909241,4.20982046909241,4.20982046909241,427.571677513379,0.0,1.0
2010-03-11,9.0,9.0,9.0,9.0,1000,4.20982046909241,4.20982046909241,4.20982046909241,4.20982046909241,2137.85838756689,0.0,1.0
2010-03-12,8.95,9.1999,8.95,9.1999,1300,4.18643257759745,4.30332525928925,4.18643257759745,4.30332525928925,2779.21590383696,0.0,1.0
2010-03-15,9.0,9.0,8.78,8.95,5700,4.20982046909241,4.20982046909241,4.10691374651459,4.18643257759745,12185.7928091313,0.0,1.0
2010-03-16,9.1,9.1001,8.94,9.1,7900,4.25659625208232,4.25664302786531,4.18175499929846,4.25659625208232,16889.0812617785,0.0,1.0
2010-03-17,9.05,9.075,8.93,9.075,1500,4.23320836058737,4.24490230633484,4.17707742099947,4.24490230633484,3206.78758135034,0.0,1.0
2010-03-18,9.05,9.05,8.87,9.05,2600,4.23320836058737,4.23320836058737,4.14901195120552,4.23320836058737,5558.43180767392,0.0,1.0
2010-03-19,9.016,9.016,8.66,9.01,1600,4.21730459437079,4.21730459437079,4.05078280692669,4.2144980473914,3420.57342010703,0.0,1.0
2010-03-22,9.0499,9.05,8.99,9.0,4100,4.23316158480437,4.23320836058737,4.20514289079342,4.20982046909241,8765.21938902428,0.0,1.0
2010-03-23,9.05,9.05,9.05,9.05,0,4.23320836058737,4.23320836058737,4.23320836058737,4.23320836058737,0,0.0,1.0
2010-03-24,9.05,9.05,8.76,9.05,300,4.23320836058737,4.23320836058737,4.09755858991661,4.23320836058737,641.357516270068,0.0,1.0
2010-03-25,9.0,9.05,8.88,9.05,1200,4.20982046909241,4.23320836058737,4.15368952950451,4.23320836058737,2565.43006508027,0.0,1.0
2010-03-26,8.93,9.05,8.93,9.0499,500,4.17707742099947,4.23320836058737,4.17707742099947,4.23316158480437,1068.92919378345,0.0,1.0
2010-03-29,9.01,9.01,8.89,8.89,600,4.2144980473914,4.2144980473914,4.1583671078035,4.1583671078035,1282.71503254014,0.0,1.0
2010-03-30,9.0344,9.05,8.9,9.05,4300,4.22591133844094,4.23320836058737,4.16304468610249,4.23320836058737,9192.79106653764,0.0,1.0
2010-03-31,9.04,9.04,8.89,8.9,2300,4.22853078228837,4.22853078228837,4.1583671078035,4.16304468610249,4917.07429140386,0.0,1.0
2010-04-01,9.1,9.1,9.1,9.1,300,4.25659625208232,4.25659625208232,4.25659625208232,4.25659625208232,641.357516270069,0.0,1.0
2010-04-05,8.8,8.9,8.8,8.855,1100,4.11626890311258,4.16304468610249,4.11626890311258,4.14199558375703,2351.64422632358,0.0,1.0
2010-04-06,8.8,8.85,8.8,8.85,1100,4.11626890311258,4.13965679460753,4.11626890311258,4.13965679460753,2351.64422632358,0.0,1.0
2010-04-07,8.76,8.83,8.76,8.83,400,4.09755858991661,4.13030163800955,4.09755858991661,4.13030163800955,855.143355026758,0.0,1.0
2010-04-08,8.75,8.76,8.75,8.76,1000,4.09288101161762,4.09755858991661,4.09288101161762,4.09755858991661,2137.85838756689,0.0,1.0
2010-04-09,8.75,8.75,8.75,8.75,0,4.09288101161762,4.09288101161762,4.09288101161762,4.09288101161762,0,0.0,1.0
2010-04-12,8.865,9.05,8.8,9.0,6500,4.14667316205602,4.23320836058737,4.11626890311258,4.20982046909241,13896.0795191848,0.0,1.0
2010-04-13,8.87,8.87,8.87,8.87,0,4.14901195120552,4.14901195120552,4.14901195120552,4.14901195120552,0,0.0,1.0
2010-04-14,8.81,9.006,8.8,8.8,400,4.12094648141157,4.2126270160718,4.11626890311258,4.11626890311258,855.143355026757,0.0,1.0
2010-04-15,9.05,9.05,8.81,8.81,3000,4.23320836058737,4.23320836058737,4.12094648141157,4.12094648141157,6413.57516270068,0.0,1.0
2010-04-16,9.05,9.27,8.988,9.27,900,4.23320836058737,4.33611508316518,4.20420737513362,4.33611508316518,1924.0725488102,0.0,1.0
2010-04-19,9.13,9.24,9.13,9.24,600,4.2706289869793,4.32208234826821,4.2706289869793,4.32208234826821,1282.71503254014,0.0,1.0
2010-04-20,9.095,9.1,9.095,9.1,200,4.25425746293283,4.25659625208232,4.25425746293283,4.25659625208232,427.571677513379,0.0,1.0
2010-04-21,8.95,9.28,8.95,9.28,1100,4.18643257759745,4.34079266146417,4.18643257759745,4.34079266146417,2351.64422632358,0.0,1.0
2010-04-22,9.0,9.05,8.95,8.97,3000,4.20982046909241,4.23320836058737,4.18643257759745,4.19578773419543,6413.57516270068,0.0,1.0
2010-04-23,9.02,9.03,8.995,9.0,2500,4.21917562569039,4.22385320398938,4.20748167994291,4.20982046909241,5344.64596891724,0.0,1.0
2010-04-26,9.3,9.4,9.27,9.29,10100,4.35014781806215,4.39692360105207,4.33611508316518,4.34547023976316,21592.3697144257,0.0,1.0
2010-04-27,9.21,9.38,9.21,9.38,1500,4.30804961337123,4.38756844445409,4.30804961337123,4.38756844445409,3206.78758135034,0.0,1.0
2010-04-28,9.125,9.125,9.125,9.125,200,4.3244211374177,4.3244211374177,4.3244211374177,4.3244211374177,422.021801764152,0.12,1.0
2010-04-29,9.144,9.144,9.11,9.135,1400,4.33342541156684,4.33342541156684,4.31731249993153,4.32916022907514,2954.15261234906,0.0,1.0
2010-04-30,9.6,9.6,9.48,9.48,1800,4.54952799114629,4.54952799114629,4.49265889125696,4.49265889125696,3798.19621587737,0.0,1.0
2010-05-03,9.58,9.58,9.58,9.58,300,4.54004980783141,4.54004980783141,4.54004980783141,4.54004980783141,633.032702646227,0.0,1.0
2010-05-04,9.59,9.59,9.26,9.29,1400,4.54478889948885,4.54478889948885,4.38839887479319,4.40261614976553,2954.15261234906,0.0,1.0
2010-05-05,9.59,9.59,9.59,9.59,300,4.54478889948885,4.54478889948885,4.54478889948885,4.54478889948885,633.032702646227,0.0,1.0
2010-05-06,8.5,8.75,8.37,8.75,4000,4.02822790882745,4.14670520026355,3.96661971728067,4.14670520026355,8440.43603528303,0.0,1.0
2010-05-07,8.17,8.51,8.17,8.5001,1100,3.87183788413179,4.03296700048489,3.87183788413179,4.02827529974402,2321.11990970284,0.0,1.0
2010-05-10,8.86,9.23,8.32,8.69,1100,4.19883520849543,4.37418159982086,3.94292425899345,4.11827065031888,2321.11990970284,0.0,1.0
2010-05-11,8.85,9.25,8.85,8.99,800,4.19409611683799,4.38365978313575,4.19409611683799,4.26044340004221,1688.08720705661,0.0,1.0
2010-05-12,9.49,9.56,9.1,9.1,500,4.49739798291441,4.53057162451652,4.31257340827409,4.31257340827409,1055.05450441038,0.0,1.0
2010-05-13,9.43,9.6,9.3015,9.595,1600,4.46896343296974,4.54952799114629,4.40806610517159,4.54715844531757,3376.17441411322,0.0,1.0
2010-05-14,9.49,9.5,9.29,9.36,3900,4.49739798291441,4.50213707457185,4.40261614976553,4.43578979136764,8229.42513440096,0.0,1.0
2010-05-17,9.42,9.53,9.419,9.53,1600,4.4642243413123,4.51635434954418,4.46375043214656,4.51635434954418,3376.17441411321,0.0,1.0
2010-05-18,9.18,9.39,9.18,9.39,200,4.35048614153364,4.45000706633997,4.35048614153364,4.45000706633997,422.021801764152,0.0,1.0
2010-05-19,9.18,9.18,9.18,9.18,0,4.35048614153364,4.35048614153364,4.35048614153364,4.35048614153364,0,0.0,1.0
2010-05-20,8.78,8.78,8.78,8.78,200,4.16092247523588,4.16092247523588,4.16092247523588,4.16092247523588,422.021801764152,0.0,1.0
2010-05-21,9.14,9.466,8.23,8.62,3700,4.33152977490387,4.48602416293654,3.90027243407646,4.08509700871678,7807.4033326368,0.0,1.0
2010-05-24,9.14,9.14,9.14,9.14,0,4.33152977490387,4.33152977490387,4.33152977490387,4.33152977490387,0,0.0,1.0
2010-05-25,8.75,8.8385,8.1,8.32,1700,4.14670520026355,4.18864616143193,3.83866424252968,3.94292425899345,3587.18531499529,0.0,1.0
2010-05-26,9.025,9.025,9.025,9.025,100,4.27703022084326,4.27703022084326,4.27703022084326,4.27703022084326,211.010900882076,0.0,1.0
2010-05-27,8.97,8.97,8.97,8.97,100,4.25096521672732,4.25096521672732,4.25096521672732,4.25096521672732,211.010900882076,0.0,1.0
2010-05-28,9.0385,9.0385,8.7,8.7,300,4.28342799458081,4.28342799458081,4.12300974197633,4.12300974197633,633.032702646227,0.0,1.0
2010-06-01,8.3,8.5,8.3,8.33,2700,3.93344607567857,4.02822790882745,3.93344607567857,3.9476633506509,5697.29432381604,0.0,1.0
2010-06-02,8.5385,8.5385,8.1,8.21,4600,4.04647341170861,4.04647341170861,3.83866424252968,3.89079425076157,9706.50144057548,0.0,1.0
2010-06-03,8.89,8.95,8.59,8.71,1500,4.21305248346777,4.24148703341243,4.07087973374444,4.12774883363377,3165.16351323113,0.0,1.0
2010-06-04,8.89,8.89,8.89,8.89,0,4.21305248346777,4.21305248346777,4.21305248346777,4.21305248346777,0,0.0,1.0
2010-06-07,8.696,8.88,8.24,8.87,1600,4.12111410531335,4.20831339181032,3.9050115257339,4.20357430015288,3376.17441411321,0.0,1.0
2010-06-08,8.7,8.7,8.7,8.7,0,4.12300974197633,4.12300974197633,4.12300974197633,4.12300974197633,0,0.0,1.0
2010-06-09,8.1,8.5785,8.1,8.14,600,3.83866424252968,4.06542977833838,3.83866424252968,3.85762060915946,1266.06540529246,0.0,1.0
2010-06-10,8.646,8.646,8.5,8.5,200,4.09741864702613,4.09741864702613,4.02822790882745,4.02822790882745,422.021801764152,0.0,1.0
2010-06-11,8.65,8.65,8.65,8.65,0,4.09931428368911,4.09931428368911,4.09931428368911,4.09931428368911,0,0.0,1.0
2010-06-14,8.88,8.88,8.5,8.65,1000,4.20831339181032,4.20831339181032,4.02822790882745,4.09931428368911,2110.10900882076,0.0,1.0
2010-06-15,8.76,8.81,8.76,8.81,300,4.15144429192099,4.17513975020821,4.15144429192099,4.17513975020821,633.032702646228,0.0,1.0
2010-06-16,8.32,8.89,8.31,8.76,2300,3.94292425899345,4.21305248346777,3.93818516733601,4.15144429192099,4853.25072028775,0.0,1.0
2010-06-17,7.85,8.5,7.85,8.5,10300,3.72018695109358,4.02822790882745,3.72018695109358,4.02822790882745,21734.1227908538,0.0,1.0
2010-06-18,7.8,8.3985,7.8,8.15,2900,3.69649149280636,3.98012612850439,3.69649149280636,3.86235970081691,6119.3161255802,0.0,1.0
2010-06-21,7.99,7.99,7.8,7.8,400,3.7865342342978,3.7865342342978,3.69649149280636,3.69649149280636,844.043603528303,0.0,1.0
2010-06-22,7.99,7.99,7.99,7.99,0,3.7865342342978,3.7865342342978,3.7865342342978,3.7865342342978,0,0.0,1.0
2010-06-23,7.97,8.04,7.97,7.98,700,3.77705605098291,3.81022969258502,3.77705605098291,3.78179514264036,1477.07630617453,0.0,1.0
2010-06-24,8.18,8.34,8.18,8.34,300,3.87657697578924,3.95240244230834,3.87657697578924,3.95240244230834,633.032702646227,0.0,1.0
2010-06-25,8.18,8.18,8.18,8.18,0,3.87657697578924,3.87657697578924,3.87657697578924,3.87657697578924,0,0.0,1.0
2010-06-28,8.23,8.23,8.23,8.23,200,3.90027243407646,3.90027243407646,3.90027243407646,3.90027243407646,422.021801764151,0.0,1.0
2010-06-29,7.972,7.972,7.91,7.91,900,3.7780038693144,3.7780038693144,3.74862150103825,3.74862150103825,1899.09810793868,0.0,1.0
2010-06-30,7.89,7.9,7.89,7.9,800,3.73914331772336,3.7438824093808,3.73914331772336,3.7438824093808,1688.08720705661,0.0,1.0
2010-07-01,7.9385,7.9385,7.5,7.91,4000,3.76212791226196,3.76212791226196,3.55431874308304,3.74862150103825,8440.43603528304,0.0,1.0
2010-07-02,7.8695,7.8695,7.69,7.8,500,3.7294281798256,3.7294281798256,3.64436148457448,3.69649149280636,1055.05450441038,0.0,1.0
2010-07-06,7.83,7.9,7.83,7.9,400,3.7107087677787,3.7438824093808,3.7107087677787,3.7438824093808,844.043603528302,0.0,1.0
2010-07-07,8.2999,8.2999,7.8999,7.8999,2200,3.93339868476199,3.93339868476199,3.74383501846423,3.74383501846423,4642.23981940567,0.0,1.0
2010-07-08,7.856,8.1,7.31,8.06,15300,3.72303040608805,3.83866424252968,3.4642760015916,3.81970787589991,32284.6678349576,0.0,1.0
2010-07-09,7.0,7.99,7.0,7.855,30600,3.31736416021084,3.7865342342978,3.31736416021084,3.72255649692231,64569.3356699152,0.0,1.0
2010-07-12,7.49,7.49,7.06,7.45,5700,3.5495796514256,3.5495796514256,3.3457987101555,3.53062328479582,12027.6213502783,0.0,1.0
2010-07-13,7.71,7.75,7.49,7.52,8200,3.65383966788937,3.67279603451914,3.5495796514256,3.56379692639793,17302.8938723302,0.0,1.0
2010-07-14,7.5,7.7085,7.49,7.62,2900,3.55431874308304,3.65312880414075,3.5495796514256,3.61118784297237,6119.3161255802,0.0,1.0
2010-07-15,7.49,7.9099,7.49,7.5,2500,3.5495796514256,3.74857411012167,3.5495796514256,3.55431874308304,5275.27252205189,0.0,1.0
2010-07-16,7.3,7.98,7.14,7.49,34900,3.45953690993416,3.78179514264036,3.38371144341506,3.5495796514256,73642.8044078445,0.0,1.0
2010-07-19,7.06,7.2,7.05,7.2,15400,3.3457987101555,3.41214599335972,3.34105961849806,3.41214599335972,32495.6787358397,0.0,1.0
2010-07-20,7.5,7.86,7.39,7.86,21600,3.55431874308304,3.72492604275103,3.50218873485116,3.72492604275103,45578.3545905284,0.0,1.0
2010-07-21,7.73,7.85,7.4999,7.85,2100,3.66331785120425,3.72018695109358,3.55427135216647,3.72018695109358,4431.2289185236,0.0,1.0
2010-07-22,7.61,7.61,7.61,7.61,90100,3.60644875131493,3.60644875131493,3.60644875131493,3.60644875131493,190120.82169475,0.0,1.0
2010-07-23,8.2,8.25,7.91,7.94,21500,3.88605515910412,3.90975061739135,3.74862150103825,3.76283877601058,45367.3436896464,0.0,1.0
2010-07-26,8.195,8.4,7.905,7.905,8100,3.8836856132754,3.98083699225301,3.74625195520953,3.74625195520953,17091.8829714482,0.0,1.0
2010-07-27,8.97,9.35,8.32,8.49,5700,4.25096521672732,4.43105069971019,3.94292425899345,4.02348881717,12027.6213502783,0.0,1.0
2010-07-28,8.425,8.52,8.395,8.52,7500,4.04955382128595,4.095216445977,4.03513404506772,4.095216445977,15603.5708595508,0.12,1.0
2010-07-29,8.22,8.45,7.95,8.4,7900,3.95101868379471,4.0615703014678,3.82124069783065,4.03753734110409,16435.7613053935,0.0,1.0
2010-07-30,8.3,8.39,8.22,8.39,4700,3.98947142037666,4.03273074903134,3.95101868379471,4.03273074903134,9778.23773865184,0.0,1.0
2010-08-02,8.14,8.43,8.0,8.3,12600,3.91256594721277,4.05195711732232,3.84527365819437,3.98947142037666,26213.9990440454,0.0,1.0
2010-08-03,8.35,8.61,8.35,8.61,600,4.01350438074037,4.13847577463169,4.01350438074037,4.13847577463169,1248.28566876407,0.0,1.0
2010-08-04,8.51,8.84,8.36,8.5,6100,4.09040985390426,4.24902739230478,4.01831097281312,4.08560326183152,12690.9042991013,0.0,1.0
2010-08-05,8.74,8.7501,8.59,8.75,2600,4.20096147157735,4.20581612957082,4.1288625904862,4.20576806365009,5409.23789797761,0.0,1.0
2010-08-06,8.79,8.81,8.57,8.57,4000,4.22499443194106,4.23460761608655,4.11924940634072,4.11924940634072,8321.9044584271,0.0,1.0
2010-08-09,8.56,8.84,8.56,8.58,8000,4.11444281426798,4.24902739230478,4.11444281426798,4.12405599841346,16643.8089168542,0.0,1.0
2010-08-10,8.6,8.64,8.56,8.56,3900,4.13366918255895,4.15289555084992,4.11444281426798,4.11444281426798,8113.85684696641,0.0,1.0
2010-08-11,8.64,8.64,8.56,8.56,2800,4.15289555084992,4.15289555084992,4.11444281426798,4.11444281426798,5825.33312089897,0.0,1.0
2010-08-12,8.64,8.64,8.55,8.55,1530,4.15289555084992,4.15289555084992,4.10963622219523,4.10963622219523,3183.12845534836,0.0,1.0
2010-08-13,8.6,8.6,8.6,8.6,100,4.13366918255895,4.13366918255895,4.13366918255895,4.13366918255895,208.047611460677,0.0,1.0
2010-08-16,8.73,8.95,8.56,8.72,5000,4.19615487950461,4.30189990510495,4.11444281426798,4.19134828743186,10402.3805730339,0.0,1.0
2010-08-17,8.9,8.9,8.65,8.7001,6900,4.27786694474124,4.27786694474124,4.15770214292266,4.1817831692071,14355.2851907867,0.0,1.0
2010-08-18,8.61,8.62,8.58,8.58,400,4.13847577463169,4.14328236670443,4.12405599841346,4.12405599841346,832.19044584271,0.0,1.0
2010-08-19,8.61,8.61,8.61,8.61,0,4.13847577463169,4.13847577463169,4.13847577463169,4.13847577463169,0,0.0,1.0
2010-08-20,8.93,8.99,8.62,8.62,5000,4.29228672095946,4.32112627339592,4.14328236670443,4.14328236670443,10402.3805730339,0.0,1.0
2010-08-23,8.87,9.0,8.76,9.0,2000,4.26344716852301,4.32593286546867,4.21057465572283,4.32593286546867,4160.95222921355,0.0,1.0
2010-08-24,8.718,8.76,8.61,8.7501,4500,4.19038696901731,4.21057465572283,4.13847577463169,4.20581612957082,9362.14251573049,0.0,1.0
2010-08-25,8.65,8.72,8.61,8.62,5100,4.15770214292266,4.19134828743186,4.13847577463169,4.14328236670443,10610.4281844946,0.0,1.0
2010-08-26,8.7,8.75,8.61,8.62,14200,4.18173510328638,4.20576806365009,4.13847577463169,4.14328236670443,29542.7608274162,0.0,1.0
2010-08-27,8.918,8.918,8.918,8.918,200,4.28651881047217,4.28651881047217,4.28651881047217,4.28651881047217,416.095222921355,0.0,1.0
2010-08-30,8.7,8.7,8.7,8.7,300,4.18173510328638,4.18173510328638,4.18173510328638,4.18173510328638,624.142834382032,0.0,1.0
2010-08-31,8.57,8.72,8.228,8.7,4200,4.11924940634072,4.19134828743186,3.95486395745291,4.18173510328638,8737.99968134845,0.0,1.0
2010-09-01,8.61,8.7,8.5,8.7,4600,4.13847577463169,4.18173510328638,4.08560326183152,4.18173510328638,9570.19012719116,0.0,1.0
2010-09-02,8.64,8.7,8.6,8.7,600,4.15289555084992,4.18173510328638,4.13366918255895,4.18173510328638,1248.28566876406,0.0,1.0
2010-09-03,8.6899,8.69,8.41,8.41,800,4.17688044529291,4.17692851121363,4.04234393317683,4.04234393317683,1664.38089168542,0.0,1.0
2010-09-07,8.69,8.69,8.69,8.69,538,4.17692851121363,4.17692851121363,4.17692851121363,4.17692851121363,1119.29614965845,0.0,1.0
2010-09-08,8.32,8.5501,8.2601,8.55,900,3.99908460452214,4.10968428811596,3.97029311800641,4.10963622219523,1872.4285031461,0.0,1.0
2010-09-09,8.6,8.7,8.6,8.69,800,4.13366918255895,4.18173510328638,4.13366918255895,4.17692851121363,1664.38089168542,0.0,1.0
2010-09-10,8.6,8.6,8.6,8.6,1600,4.13366918255895,4.13366918255895,4.13366918255895,4.13366918255895,3328.76178337084,0.0,1.0
2010-09-13,8.7,8.76,8.7,8.7399,11500,4.18173510328638,4.21057465572283,4.18173510328638,4.20091340565662,23925.4753179779,0.0,1.0
2010-09-14,8.93,9.0,8.66,8.66,6800,4.29228672095946,4.32593286546867,4.1625087349954,4.1625087349954,14147.2375793261,0.0,1.0
2010-09-15,8.93,8.93,8.93,8.93,0,4.29228672095946,4.29228672095946,4.29228672095946,4.29228672095946,0,0.0,1.0
2010-09-16,9.26,9.4,8.94,8.94,8300,4.45090425935998,4.51819654837838,4.29709331303221,4.29709331303221,17267.9517512362,0.0,1.0
2010-09-17,9.15,9.15,9.15,9.15,1600,4.39803174655981,4.39803174655981,4.39803174655981,4.39803174655981,3328.76178337084,0.0,1.0
2010-09-20,9.1,9.1,8.9,8.9,3900,4.37399878619609,4.37399878619609,4.27786694474124,4.27786694474124,8113.85684696643,0.0,1.0
2010-09-21,8.9,8.91,8.9,8.9,400,4.27786694474124,4.28267353681398,4.27786694474124,4.27786694474124,832.190445842709,0.0,1.0
2010-09-22,8.5,8.9,8.42,8.9,8300,4.08560326183152,4.27786694474124,4.04715052524957,4.27786694474124,17267.9517512362,0.0,1.0
2010-09-23,8.56,8.6,8.5,8.6,5700,4.11444281426798,4.13366918255895,4.08560326183152,4.13366918255895,11858.7138532586,0.0,1.0
2010-09-24,8.6,8.6,8.5,8.5,600,4.13366918255895,4.13366918255895,4.08560326183152,4.08560326183152,1248.28566876406,0.0,1.0
2010-09-27,9.05,9.05,8.6,8.93,6500,4.34996582583238,4.34996582583238,4.13366918255895,4.29228672095946,13523.094744944,0.0,1.0
2010-09-28,8.978,8.978,8.61,8.64,1400,4.31535836290863,4.31535836290863,4.13847577463169,4.15289555084992,2912.66656044948,0.0,1.0
2010-09-29,9.0499,9.05,8.85,8.8501,16300,4.34991775991165,4.34996582583238,4.25383398437752,4.25388205029825,33911.7606680905,0.0,1.0
2010-09-30,9.07,9.1,8.85,9.08,13600,4.35957900997787,4.37399878619609,4.25383398437752,4.36438560205061,28294.4751586521,0.0,1.0
2010-10-01,8.8,8.91,8.8,8.87,4100,4.22980102401381,4.28267353681398,4.22980102401381,4.26344716852301,8529.95206988777,0.0,1.0
2010-10-04,8.95,8.95,8.85,8.87,5900,4.30189990510495,4.30189990510495,4.25383398437752,4.26344716852301,12274.80907618,0.0,1.0
2010-10-05,9.0,9.0,8.85,8.9999,12100,4.32593286546867,4.32593286546867,4.25383398437752,4.32588479954794,25173.7609867419,0.0,1.0
2010-10-06,8.86,8.99,8.75,8.99,33400,4.25864057645026,4.32112627339592,4.20576806365009,4.32112627339592,69487.9022278663,0.0,1.0
2010-10-07,8.86,8.905,8.86,8.9,3300,4.25864057645026,4.28027024077761,4.25864057645026,4.27786694474124,6865.57117820236,0.0,1.0
2010-10-08,8.92,8.94,8.87,8.93,4800,4.28748012888672,4.29709331303221,4.26344716852301,4.29228672095946,9986.28535011252,0.0,1.0
2010-10-11,8.75,8.94,8.75,8.94,17900,4.20576806365009,4.29709331303221,4.20576806365009,4.29709331303221,37240.5224514613,0.0,1.0
2010-10-12,8.94,8.94,8.68,8.77,3200,4.29709331303221,4.29709331303221,4.17212191914089,4.21538124779558,6657.52356674167,0.0,1.0
2010-10-13,8.9045,9.07,8.9045,9.07,600,4.28002991117397,4.35957900997787,4.28002991117397,4.35957900997787,1248.28566876406,0.0,1.0
2010-10-14,9.0,9.1,8.55,8.95,17300,4.32593286546867,4.37399878619609,4.10963622219523,4.30189990510495,35992.2367826972,0.0,1.0
2010-10-15,8.9,9.1,8.9,9.1,500,4.27786694474124,4.37399878619609,4.27786694474124,4.37399878619609,1040.23805730339,0.0,1.0
2010-10-18,9.0,9.05,9.0,9.05,1700,4.32593286546867,4.34996582583238,4.32593286546867,4.34996582583238,3536.80939483151,0.0,1.0
2010-10-19,8.9,9.04,8.7,8.85,7600,4.27786694474124,4.34515923375964,4.18173510328638,4.25383398437752,15811.6184710115,0.0,1.0
2010-10-20,8.9,8.9,8.9,8.9,0,4.27786694474124,4.27786694474124,4.27786694474124,4.27786694474124,0,0.0,1.0
2010-10-21,8.97,9.099,8.798,8.9,3200,4.31151308925044,4.37351812698882,4.22883970559926,4.27786694474124,6657.52356674167,0.0,1.0
2010-10-22,9.0,9.0,9.0,9.0,400,4.32593286546867,4.32593286546867,4.32593286546867,4.32593286546867,832.190445842709,0.0,1.0
2010-10-25,8.81,9.1,8.77,8.81,5300,4.23460761608655,4.37399878619609,4.21538124779558,4.23460761608655,11026.5234074159,0.0,1.0
2010-10-26,8.77,8.885,8.77,8.8,5600,4.21538124779558,4.27065705663212,4.21538124779558,4.22980102401381,11650.6662417979,0.0,1.0
2010-10-27,8.859,8.859,8.77,8.77,800,4.25815991724299,4.25815991724299,4.21538124779558,4.21538124779558,1664.38089168542,0.0,1.0
2010-10-28,8.82,8.82,8.82,8.82,2000,4.23941420815929,4.23941420815929,4.23941420815929,4.23941420815929,4160.95222921355,0.0,1.0
2010-10-29,8.72,9.1,8.72,8.76,3400,4.19134828743186,4.37399878619609,4.19134828743186,4.21057465572283,7073.61878966304,0.0,1.0
2010-11-01,8.7,8.71,8.65,8.71,4400,4.18173510328638,4.18654169535912,4.15770214292266,4.18654169535912,9154.0949042698,0.0,1.0
2010-11-02,8.7997,8.7997,8.58,8.7,1500,4.22965682625162,4.22965682625162,4.12405599841346,4.18173510328638,3120.71417191016,0.0,1.0
2010-11-03,8.72,8.74,8.32,8.32,3100,4.24902739230478,4.2587728679752,4.0541178788963,4.0541178788963,6361.92650792424,0.12,1.0
2010-11-04,8.7499,8.75,8.34,8.37,2300,4.26359687843206,4.26364560581041,4.06386335456672,4.07848156807236,4720.13902200831,0.0,1.0
2010-11-05,9.02,9.105,8.36,8.39,21000,4.39520952736113,4.43662779896044,4.07360883023715,4.08822704374278,43096.9215052933,0.0,1.0
2010-11-08,9.35,9.5,9.0,9.3,25000,4.55600987592313,4.6291009434513,4.38546405169071,4.53164618674707,51305.8589348729,0.0,1.0
2010-11-09,9.1701,9.38,9.06,9.06,8100,4.46834932226766,4.57062808942876,4.41470047870198,4.41470047870198,16623.0982948989,0.0,1.0
2010-11-10,9.12,9.17,9.1,9.17,4500,4.44393690571325,4.46830059488931,4.43419143004283,4.46830059488931,9235.05460827714,0.0,1.0
2010-11-11,9.12,9.12,9.1,9.1,1600,4.44393690571325,4.44393690571325,4.43419143004283,4.43419143004283,3283.57497183187,0.0,1.0
2010-11-12,9.15,9.31,9.14,9.14,1700,4.45855511921889,4.53651892458228,4.45368238138368,4.45368238138368,3488.79840757136,0.0,1.0
2010-11-15,9.25,9.29,9.15,9.15,8500,4.50728249757101,4.52677344891185,4.45855511921889,4.45855511921889,17443.9920378568,0.0,1.0
2010-11-16,9.25,9.29,9.2499,9.29,6500,4.50728249757101,4.52677344891185,4.50723377019266,4.52677344891185,13339.523323067,0.0,1.0
2010-11-17,9.25,9.4,9.138,9.38,7900,4.50728249757101,4.58037356509919,4.45270783381663,4.57062808942876,16212.6514234198,0.0,1.0
2010-11-18,9.25,9.3,9.1,9.3,8600,4.50728249757101,4.53164618674707,4.43419143004283,4.53164618674707,17649.2154735963,0.0,1.0
2010-11-19,9.35,9.35,9.25,9.26,15000,4.55600987592313,4.55600987592313,4.50728249757101,4.51215523540622,30783.5153609237,0.0,1.0
2010-11-22,9.3,9.31,9.15,9.31,2500,4.53164618674707,4.53651892458228,4.45855511921889,4.53651892458228,5130.58589348729,0.0,1.0
2010-11-23,9.34,9.34,9.0801,9.11,15600,4.55113713808792,4.55113713808792,4.42449468175076,4.43906416787804,32014.8559753607,0.0,1.0
2010-11-24,9.19,9.2501,9.19,9.2501,8300,4.47804607055974,4.50733122494936,4.47804607055974,4.50733122494936,17033.5451663778,0.0,1.0
2010-11-26,9.19,9.2,9.1,9.1,1100,4.47804607055974,4.48291880839495,4.43419143004283,4.43419143004283,2257.45779313441,0.0,1.0
2010-11-29,9.37,9.426,9.16,9.2,9700,4.56575535159355,4.59304268347074,4.4634278570541,4.48291880839495,19906.6732667307,0.0,1.0
2010-11-30,9.2,9.27,9.2,9.27,17600,4.48291880839495,4.51702797324143,4.48291880839495,4.51702797324143,36119.3246901505,0.0,1.0
2010-12-01,9.24,9.29,9.22,9.22,7600,4.5024097597358,4.52677344891185,4.49266428406537,4.49266428406537,15596.9811162014,0.0,1.0
2010-12-02,9.35,9.45,9.13,9.29,12700,4.55600987592313,4.60473725427525,4.44880964354846,4.52677344891185,26063.3763389154,0.0,1.0
2010-12-03,9.11,9.35,9.11,9.12,3100,4.43906416787804,4.55600987592313,4.43906416787804,4.44393690571325,6361.92650792425,0.0,1.0
2010-12-06,9.25,9.27,9.2,9.2,28800,4.50728249757101,4.51702797324143,4.48291880839495,4.48291880839495,59104.3494929736,0.0,1.0
2010-12-07,9.45,9.45,9.3,9.33,26900,4.60473725427525,4.60473725427525,4.53164618674707,4.5462644002527,55205.1042139233,0.0,1.0
2010-12-08,9.19,9.45,9.19,9.45,3900,4.47804607055974,4.60473725427525,4.47804607055974,4.60473725427525,8003.71399384018,0.0,1.0
2010-12-09,9.25,9.26,9.19,9.2,6200,4.50728249757101,4.51215523540622,4.47804607055974,4.48291880839495,12723.8530158485,0.0,1.0
2010-12-10,9.45,9.45,9.3,9.447,700,4.60473725427525,4.60473725427525,4.53164618674707,4.60327543292468,1436.56405017644,0.0,1.0
2010-12-13,9.2588,9.43,9.11,9.42,3200,4.51157050686599,4.59499177860482,4.43906416787804,4.59011904076961,6567.14994366375,0.0,1.0
2010-12-14,9.49,9.69,9.23,9.23,21900,4.62422820561609,4.72168296232033,4.49753702190058,4.49753702190058,44943.9324269487,0.0,1.0
2010-12-15,9.48,9.599,9.48,9.599,1500,4.61935546778088,4.6773410480199,4.61935546778088,4.6773410480199,3078.35153609238,0.0,1.0
2010-12-16,9.59,9.59,9.4,9.5824,7300,4.67295558396821,4.67295558396821,4.58037356509919,4.66925230321345,14981.3108089829,0.0,1.0
2010-12-17,9.5,9.5,9.4,9.45,15600,4.6291009434513,4.6291009434513,4.58037356509919,4.60473725427525,32014.8559753608,0.0,1.0
2010-12-20,9.4,9.59,9.4,9.4,5100,4.58037356509919,4.67295558396821,4.58037356509919,4.58037356509919,10466.3952227141,0.0,1.0
2010-12-21,9.79,9.91,9.45,9.45,10300,4.77041034067245,4.82888319469499,4.60473725427525,4.60473725427525,21138.0138811677,0.0,1.0
2010-12-22,9.69,10.2,9.31,10.0,26100,4.72168296232033,4.97019259191614,4.53651892458228,4.8727378352119,53563.3167280074,0.0,1.0
2010-12-23,10.0,10.05,9.85,10.0,13900,4.8727378352119,4.89710152438796,4.79964676768372,4.8727378352119,28526.0575677894,0.0,1.0
2010-12-27,10.08,10.15,10.0,10.0,4900,4.9117197378936,4.94582890274008,4.8727378352119,4.8727378352119,10055.9483512351,0.0,1.0
2010-12-28,9.8,10.04,9.7731,10.04,4300,4.77528307850766,4.89222878655275,4.76217541373094,4.89222878655275,8824.60773679815,0.0,1.0
2010-12-29,9.86,9.9,9.41,9.41,12800,4.80451950551893,4.82401045685978,4.5852463029344,4.5852463029344,26268.599774655,0.0,1.0
2010-12-30,9.929,10.0,9.9,9.99,6700,4.8381413965819,4.8727378352119,4.82401045685978,4.86786509737669,13749.9701945459,0.0,1.0
2010-12-31,9.8,9.95,9.8,9.95,5500,4.77528307850766,4.84837414603584,4.77528307850766,4.84837414603584,11287.2889656721,0.0,1.0
2011-01-03,10.0,10.04,9.9,10.0,14200,4.8727378352119,4.89222878655275,4.82401045685978,4.8727378352119,29141.7278750078,0.0,1.0
2011-01-04,10.1,10.1,10.0,10.05,5600,4.92146521356402,4.92146521356402,4.8727378352119,4.89710152438796,11492.5124014115,0.0,1.0
2011-01-05,10.33,10.709,10.15,10.15,5500,5.03353818377389,5.21821494772842,4.94582890274008,4.94582890274008,11287.2889656721,0.0,1.0
2011-01-06,10.36,10.36,10.36,10.36,100,5.04815639727953,5.04815639727953,5.04815639727953,5.04815639727953,205.223435739492,0.0,1.0
2011-01-07,10.35,10.73,10.35,10.73,5400,5.04328365944432,5.22844769718237,5.04328365944432,5.22844769718237,11082.0655299326,0.0,1.0
2011-01-10,10.37,10.679,10.26,10.26,10300,5.05302913511474,5.20359673422279,4.99942901892741,4.99942901892741,21138.0138811677,0.0,1.0
2011-01-11,10.4,10.57,10.4,10.56,3700,5.06764734862038,5.15048389181898,5.06764734862038,5.14561115398377,7593.26712236119,0.0,1.0
2011-01-12,10.5,10.68,10.49,10.49,3700,5.1163747269725,5.20408400800631,5.11150198913728,5.11150198913728,7593.26712236119,0.0,1.0
2011-01-13,10.3,10.52,10.3,10.51,4800,5.01891997026826,5.12612020264292,5.01891997026826,5.12124746480771,9850.7249154956,0.0,1.0
2011-01-14,10.4,10.5,10.3,10.32,4000,5.06764734862038,5.1163747269725,5.01891997026826,5.02866544593868,8208.93742957967,0.0,1.0
2011-01-18,10.35,10.45,10.27,10.4499,4800,5.04328365944432,5.09201103779644,5.00430175676262,5.09196231041808,9850.7249154956,0.0,1.0
2011-01-19,10.45,10.45,10.27,10.35,3200,5.09201103779644,5.09201103779644,5.00430175676262,5.04328365944432,6567.14994366373,0.0,1.0
2011-01-20,10.6,10.6,10.45,10.45,3300,5.16510210532461,5.16510210532461,5.09201103779644,5.09201103779644,6772.37337940324,0.0,1.0
2011-01-21,10.6001,10.64,10.6,10.605,3100,5.16515083270297,5.18459305666546,5.16510210532461,5.16753847424222,6361.92650792424,0.0,1.0
2011-01-24,10.6,10.63,10.45,10.45,3500,5.16510210532461,5.17972031883025,5.09201103779644,5.09201103779644,7182.82025088222,0.0,1.0
2011-01-25,10.5,10.63,10.5,10.62,2000,5.1163747269725,5.17972031883025,5.1163747269725,5.17484758099504,4104.46871478983,0.0,1.0
2011-01-26,10.6799,10.6799,10.55,10.55,3700,5.20403528062796,5.20403528062796,5.14073841614856,5.14073841614856,7593.26712236119,0.0,1.0
2011-01-27,10.75,10.99,10.6,10.6799,7900,5.23819317285279,5.35513888089788,5.16510210532461,5.20403528062796,16212.6514234199,0.0,1.0
2011-01-28,10.92,10.92,10.66,10.84,2900,5.3210297160514,5.3210297160514,5.19433853233589,5.2820478133697,5951.47963644526,0.0,1.0
2011-01-31,10.83,10.9,10.82,10.83,3800,5.27717507553449,5.31128424038097,5.27230233769928,5.27717507553449,7798.49055810069,0.0,1.0
2011-02-01,10.85,10.85,10.38,10.81,4400,5.28692055120491,5.28692055120491,5.05790187294995,5.26742959986406,9029.83117253764,0.0,1.0
2011-02-02,10.97,10.97,10.62,10.62,4000,5.34539340522745,5.34539340522745,5.17484758099504,5.17484758099504,8208.93742957968,0.0,1.0
2011-02-03,10.9,10.9,10.89,10.9,1000,5.36975709440351,5.36975709440351,5.3648307117481,5.36975709440351,2029.88697782256,0.12,1.0
2011-02-04,11.2,11.5,10.88,10.88,7600,5.517548574066,5.66534005372848,5.35990432909268,5.35990432909268,15427.1410314514,0.0,1.0
2011-02-07,11.39,11.452,11.15,11.15,2100,5.6111498445189,5.64169341698248,5.49291666078892,5.49291666078892,4262.76265342738,0.0,1.0
2011-02-08,11.66,12.0,11.44,11.44,6400,5.74416217621514,5.91165918649928,5.63578175779598,5.63578175779598,12991.2766580644,0.0,1.0
2011-02-09,11.94,11.94,11.555,11.8,700,5.88210089056678,5.88210089056678,5.69243515833327,5.81313153339096,1420.92088447579,0.0,1.0
2011-02-10,11.55,11.94,11.5,11.94,3200,5.68997196700556,5.88210089056678,5.66534005372848,5.88210089056678,6495.63832903219,0.0,1.0
2011-02-11,11.59,11.93,11.5,11.51,8000,5.70967749762722,5.87717450791137,5.66534005372848,5.67026643638389,16239.0958225805,0.0,1.0
2011-02-14,11.35,11.55,11.35,11.55,5300,5.59144431389724,5.68997196700556,5.59144431389724,5.68997196700556,10758.4009824596,0.0,1.0
2011-02-15,11.26,11.5,11.01,11.3501,4300,5.54710686999849,5.66534005372848,5.42394730361309,5.59149357772379,8728.51400463701,0.0,1.0
2011-02-16,11.06,11.49,11.05,11.34,4600,5.44857921689017,5.66041367107306,5.44365283423476,5.58651793124182,9337.48009798378,0.0,1.0
2011-02-17,11.24,11.3499,11.24,11.3499,200,5.53725410468766,5.59139505007068,5.53725410468766,5.59139505007068,405.977395564512,0.0,1.0
2011-02-18,11.1,11.33,11.0,11.33,32100,5.46828474751184,5.5815915485864,5.41902092095767,5.5815915485864,65159.3719881041,0.0,1.0
2011-02-22,10.85,11.14,10.8099,11.13,3600,5.34512518112643,5.4879902781335,5.32537038667822,5.48306389547808,7307.59312016122,0.0,1.0
2011-02-23,10.9875,10.99,10.75,10.9001,2900,5.4128629426384,5.41409453830226,5.29586135457227,5.36980635823007,5886.67223568543,0.0,1.0
2011-02-24,10.68,10.76,10.37,10.69,6700,5.26137667598436,5.30078773722769,5.10865881366646,5.26630305863978,13600.2427514112,0.0,1.0
2011-02-25,10.99,11.0,10.69,10.69,5100,5.41409453830226,5.41902092095767,5.26630305863978,5.26630305863978,10352.4235868951,0.0,1.0
2011-02-28,11.09,11.09,11.0,11.01,1700,5.46335836485642,5.46335836485642,5.41902092095767,5.42394730361309,3450.80786229835,0.0,1.0
2011-03-01,11.1,11.22,10.69,10.69,800,5.46828474751184,5.52740133937683,5.26630305863978,5.26630305863978,1623.90958225805,0.0,1.0
2011-03-02,11.1,11.1,11.1,11.1,0,5.46828474751184,5.46828474751184,5.46828474751184,5.46828474751184,0,0.0,1.0
2011-03-03,10.53,11.2252,10.27,10.27,5500,5.18748093615312,5.52996305835764,5.0593949871123,5.0593949871123,11164.3783780241,0.0,1.0
2011-03-04,10.53,10.7,10.53,10.7,1100,5.18748093615312,5.27122944129519,5.18748093615312,5.27122944129519,2232.87567560482,0.0,1.0
2011-03-07,10.5,10.56,10.44,10.55,6500,5.17270178818687,5.20226008411937,5.14314349225437,5.19733370146395,13194.2653558466,0.0,1.0
2011-03-08,10.6,10.6999,10.47,10.47,1500,5.22196561474103,5.27118017746864,5.15792264022062,5.15792264022062,3044.83046673384,0.0,1.0
2011-03-09,10.5,10.69,10.35,10.69,2100,5.17270178818687,5.26630305863978,5.09880604835563,5.26630305863978,4262.76265342738,0.0,1.0
2011-03-10,10.63,10.9799,10.35,10.67,5700,5.23674476270728,5.40911889182029,5.09880604835563,5.25645029332894,11570.3557735886,0.0,1.0
2011-03-11,10.6039,10.7,10.55,10.64,3300,5.22388690397664,5.27122944129519,5.19733370146395,5.2416711453627,6698.62702681445,0.0,1.0
2011-03-14,10.08,10.6,10.08,10.59,11300,4.9657937166594,5.22196561474103,4.9657937166594,5.21703923208562,22937.7228493949,0.0,1.0
2011-03-15,10.19,10.464,10.19,10.42,2200,5.01998392586897,5.15496681062737,5.01998392586897,5.13329072694354,4465.75135120963,0.0,1.0
2011-03-16,10.14,10.42,10.09,10.4,6200,4.99535201259189,5.13329072694354,4.97072009931481,5.12343796163271,12585.2992624999,0.0,1.0
2011-03-17,10.15,10.24,10.1,10.1,2400,5.00027839524731,5.04461583914605,4.97564648197023,4.97564648197023,4871.72874677414,0.0,1.0
2011-03-18,10.51,10.51,10.15,10.15,1600,5.17762817084229,5.17762817084229,5.00027839524731,5.00027839524731,3247.81916451609,0.0,1.0
2011-03-21,10.5,10.8,10.29,10.29,6100,5.17270178818687,5.32049326784935,5.06924775242313,5.06924775242313,12382.3105647176,0.0,1.0
2011-03-22,10.7499,10.7499,10.4,10.5,1500,5.29581209074572,5.29581209074572,5.12343796163271,5.17270178818687,3044.83046673384,0.0,1.0
2011-03-23,10.38,10.42,10.31,10.35,2600,5.11358519632188,5.13329072694354,5.07910051773397,5.09880604835563,5277.70614233865,0.0,1.0
2011-03-24,10.4,10.6,10.3,10.3,1800,5.12343796163271,5.22196561474103,5.07417413507855,5.07417413507855,3653.79656008061,0.0,1.0
2011-03-25,10.4,10.51,10.4,10.4,6300,5.12343796163271,5.17762817084229,5.12343796163271,5.12343796163271,12788.2879602821,0.0,1.0
2011-03-28,10.3,10.4,10.3,10.4,900,5.07417413507855,5.12343796163271,5.07417413507855,5.12343796163271,1826.8982800403,0.0,1.0
2011-03-29,10.3,10.5,10.25,10.3,10300,5.07417413507855,5.17270178818687,5.04954222180147,5.07417413507855,20907.8358715724,0.0,1.0
2011-03-30,10.3,10.32,10.25,10.32,1200,5.07417413507855,5.08402690038938,5.04954222180147,5.08402690038938,2435.86437338707,0.0,1.0
2011-03-31,10.3,10.3,10.3,10.3,0,5.07417413507855,5.07417413507855,5.07417413507855,5.07417413507855,0,0.0,1.0
2011-04-01,10.58,10.58,10.49,10.5,4400,5.2121128494302,5.2121128494302,5.16777540553146,5.17270178818687,8931.50270241926,0.0,1.0
2011-04-04,10.3,10.48,10.26,10.48,5600,5.07417413507855,5.16284902287604,5.05446860445689,5.16284902287604,11367.3670758063,0.0,1.0
2011-04-05,10.44,10.51,10.27,10.42,7600,5.14314349225437,5.17762817084229,5.0593949871123,5.13329072694354,15427.1410314515,0.0,1.0
2011-04-06,10.45,10.45,10.4,10.45,2100,5.14806987490979,5.14806987490979,5.12343796163271,5.14806987490979,4262.76265342738,0.0,1.0
2011-04-07,10.55,10.6,10.45,10.45,4900,5.19733370146395,5.22196561474103,5.14806987490979,5.14806987490979,9946.44619133055,0.0,1.0
2011-04-08,10.5,10.55,10.5,10.55,4600,5.17270178818687,5.19733370146395,5.17270178818687,5.19733370146395,9337.48009798378,0.0,1.0
2011-04-11,10.3501,10.44,10.35,10.44,2600,5.09885531218218,5.14314349225437,5.09880604835563,5.14314349225437,5277.70614233866,0.0,1.0
2011-04-12,10.35,10.35,10.34,10.34,2500,5.09880604835563,5.09880604835563,5.09387966570021,5.09387966570021,5074.7174445564,0.0,1.0
2011-04-13,10.35,10.35,10.35,10.35,0,5.09880604835563,5.09880604835563,5.09880604835563,5.09880604835563,0,0.0,1.0
2011-04-14,10.45,10.5,10.3,10.5,1100,5.14806987490979,5.17270178818687,5.07417413507855,5.17270178818687,2232.87567560482,0.0,1.0
2011-04-15,10.3,10.31,10.3,10.3,1900,5.07417413507855,5.07910051773397,5.07417413507855,5.07417413507855,3856.78525786286,0.0,1.0
2011-04-18,10.3,10.35,10.21,10.3,47800,5.07417413507855,5.09880604835563,5.02983669117981,5.07417413507855,97028.5975399184,0.0,1.0
2011-04-19,10.3,10.3,10.29,10.3,7000,5.07417413507855,5.07417413507855,5.06924775242313,5.07417413507855,14209.2088447579,0.0,1.0
2011-04-20,10.3,10.518,10.3,10.518,400,5.07417413507855,5.18156927696662,5.07417413507855,5.18156927696662,811.954791129024,0.0,1.0
2011-04-21,10.4,10.447,10.305,10.305,8900,5.12343796163271,5.14659196011317,5.07663732640626,5.07663732640626,18065.9941026208,0.0,1.0
2011-04-25,10.5002,10.5002,10.45,10.45,1400,5.17280031583998,5.17280031583998,5.14806987490979,5.14806987490979,2841.84176895158,0.0,1.0
2011-04-26,10.31,10.51,10.31,10.5,14900,5.07910051773397,5.17762817084229,5.07910051773397,5.17270178818687,30245.3159695561,0.0,1.0
2011-04-27,10.6,10.6,10.5805,10.59,1600,5.22196561474103,5.22196561474103,5.21235916856297,5.21703923208562,3247.8191645161,0.0,1.0
2011-04-28,10.97,11.0,10.759,11.0,4200,5.40424177299143,5.41902092095767,5.30029509896215,5.41902092095767,8525.52530685475,0.0,1.0
2011-04-29,10.95,10.95,10.95,10.95,600,5.39438900768059,5.39438900768059,5.39438900768059,5.39438900768059,1217.93218669354,0.0,1.0
2011-05-02,11.0,11.14,10.9,10.9,3000,5.41902092095767,5.4879902781335,5.36975709440351,5.36975709440351,6089.66093346769,0.0,1.0
2011-05-03,11.01,11.17,10.87,11.0,10000,5.42394730361309,5.50276942609975,5.35497794643727,5.41902092095767,20298.8697782256,0.0,1.0
2011-05-04,10.95,10.96,10.95,10.95,4300,5.45350559954559,5.45848596995613,5.45350559954559,5.45350559954559,8633.89596664636,0.12,1.0
2011-05-05,11.0,11.0,10.89,10.9,8800,5.47840745159831,5.47840745159831,5.42362337708232,5.42860374749287,17669.3684898809,0.0,1.0
2011-05-06,11.0,11.02,10.99,10.99,3500,5.47840745159831,5.48836819241939,5.47342708118776,5.47342708118776,7027.58974029355,0.0,1.0
2011-05-09,11.0,11.0,10.75,10.75,700,5.47840745159831,5.47840745159831,5.35389819133471,5.35389819133471,1405.51794805871,0.0,1.0
2011-05-10,11.08,11.308,11.0,11.308,1500,5.51825041488266,5.63180286024306,5.47840745159831,5.63180286024306,3011.82417441152,0.0,1.0
2011-05-11,11.17,11.23,11.07,11.07,1100,5.56307374857755,5.59295597104082,5.51327004447211,5.51327004447211,2208.67106123512,0.0,1.0
2011-05-12,11.3,11.37,11.1,11.1,1400,5.62781856391462,5.66268115678843,5.52821115570375,5.52821115570375,2811.03589611742,0.0,1.0
2011-05-13,11.2,11.4391,11.05,11.18,1600,5.57801485980918,5.69709551632529,5.50330930365103,5.5680541189881,3212.61245270563,0.0,1.0
2011-05-16,11.09,11.4,11.0,11.21,7300,5.5232307852932,5.67762226802006,5.47840745159831,5.58299523021973,14657.5443154694,0.0,1.0
2011-05-17,11.06,11.34,11.06,11.34,1900,5.50828967406157,5.6477400455568,5.50828967406157,5.6477400455568,3814.97728758793,0.0,1.0
2011-05-18,11.06,11.06,11.06,11.06,1,5.50828967406157,5.50828967406157,5.50828967406157,5.50828967406157,2.00788278294102,0.0,1.0
2011-05-19,10.8501,11.11,10.8501,11.0,2700,5.40375169914425,5.53319152611429,5.40375169914425,5.47840745159831,5421.28351394074,0.0,1.0
2011-05-20,10.95,11.0,10.95,10.98,2600,5.45350559954559,5.47840745159831,5.45350559954559,5.46844671077722,5220.49523564663,0.0,1.0
2011-05-23,10.91,10.96,10.86,10.86,6100,5.43358411790341,5.45848596995613,5.40868226585069,5.40868226585069,12248.0849759402,0.0,1.0
2011-05-24,11.15,11.3,10.97,11.1,14300,5.55311300775647,5.62781856391462,5.46346634036668,5.52821115570375,28712.7237960565,0.0,1.0
2011-05-25,11.0,11.15,10.94,11.15,14600,5.47840745159831,5.55311300775647,5.44852522913504,5.55311300775647,29315.0886309388,0.0,1.0
2011-05-26,10.997,11.0,10.99,10.99,2300,5.47691334047514,5.47840745159831,5.47342708118776,5.47342708118776,4618.13040076434,0.0,1.0
2011-05-27,11.14,11.2,11.13,11.2,2000,5.54813263734592,5.57801485980918,5.54315226693538,5.57801485980918,4015.76556588203,0.0,1.0
2011-05-31,10.99,11.06,10.863,10.92,4900,5.47342708118776,5.50828967406157,5.41017637697385,5.43856448831396,9838.62563641098,0.0,1.0
2011-06-01,11.0,11.1,10.92,10.92,9600,5.47840745159831,5.52821115570375,5.43856448831396,5.43856448831396,19275.6747162337,0.0,1.0
2011-06-02,10.92,11.1,10.92,11.0001,17200,5.43856448831396,5.52821115570375,5.43856448831396,5.47845725530241,34535.5838665854,0.0,1.0
2011-06-03,10.8985,10.9,10.8985,10.9,3000,5.42785669193129,5.42860374749287,5.42785669193129,5.42860374749287,6023.64834882304,0.0,1.0
2011-06-06,10.79,10.81,10.78,10.81,7700,5.37381967297688,5.38378041379797,5.36883930256634,5.38378041379797,15460.6974286458,0.0,1.0
2011-06-07,10.8,10.812,10.76,10.76,6000,5.37880004338743,5.38477648788008,5.35887856174525,5.35887856174525,12047.2966976461,0.0,1.0
2011-06-08,10.78,10.8206,10.78,10.78,7600,5.36883930256634,5.38905960643315,5.36883930256634,5.36883930256634,15259.9091503517,0.0,1.0
2011-06-09,11.27,11.27,10.78,10.78,19700,5.61287745268299,5.61287745268299,5.36883930256634,5.36883930256634,39555.290823938,0.0,1.0
2011-06-10,10.99,11.25,10.9301,11.09,3500,5.47342708118776,5.6029167118619,5.4435946624286,5.5232307852932,7027.58974029356,0.0,1.0
2011-06-13,10.6,10.9,10.54,10.9,2500,5.27919263517655,5.42860374749287,5.24931041271329,5.42860374749287,5019.70695735254,0.0,1.0
2011-06-14,10.68,10.7,10.62,10.62,2200,5.3190355984609,5.32899633928199,5.28915337599764,5.28915337599764,4417.34212247023,0.0,1.0
2011-06-15,10.95,10.95,10.72,10.72,12100,5.45350559954559,5.45350559954559,5.33895708010308,5.33895708010308,24295.3816735863,0.0,1.0
2011-06-16,11.0,11.0,10.85,10.95,4300,5.47840745159831,5.47840745159831,5.40370189544015,5.45350559954559,8633.89596664636,0.0,1.0
2011-06-17,11.19,11.2,10.85,11.16,5100,5.57303448939864,5.57801485980918,5.40370189544015,5.55809337816701,10240.2021929992,0.0,1.0
2011-06-20,10.775,10.99,10.5,10.51,8200,5.36634911736107,5.47342708118776,5.22938893107111,5.23436930148165,16464.6388201163,0.0,1.0
2011-06-21,10.84,10.84,10.78,10.78,5500,5.3987215250296,5.3987215250296,5.36883930256634,5.36883930256634,11043.3553061756,0.0,1.0
2011-06-22,10.9199,10.92,10.77,10.83,3000,5.43851468460985,5.43856448831396,5.3638589321558,5.39374115461906,6023.64834882304,0.0,1.0
2011-06-23,10.68,10.82,10.68,10.82,800,5.3190355984609,5.38876078420852,5.3190355984609,5.38876078420852,1606.30622635281,0.0,1.0
2011-06-24,10.57,10.9001,10.57,10.9,7400,5.26425152394492,5.42865355119697,5.26425152394492,5.42860374749287,14858.3325937635,0.0,1.0
2011-06-27,10.94,11.0,10.8,10.9,8400,5.44852522913504,5.47840745159831,5.37880004338743,5.42860374749287,16866.2153767045,0.0,1.0
2011-06-28,11.12,11.2,10.98,10.98,16800,5.53817189652483,5.57801485980918,5.46844671077722,5.46844671077722,33732.4307534091,0.0,1.0
2011-06-29,11.23,11.37,11.1,11.1,800,5.59295597104082,5.66268115678843,5.52821115570375,5.52821115570375,1606.30622635281,0.0,1.0
2011-06-30,11.37,11.45,11.34,11.34,2400,5.66268115678843,5.70252412007278,5.6477400455568,5.6477400455568,4818.91867905844,0.0,1.0
2011-07-01,11.1,11.1,10.97,11.08,1700,5.52821115570375,5.52821115570375,5.46346634036668,5.51825041488266,3413.40073099972,0.0,1.0
2011-07-05,11.19,11.68,11.11,11.24,4100,5.57303448939864,5.81707263951529,5.53319152611429,5.59793634145136,8232.31941005816,0.0,1.0
2011-07-06,11.1,11.15,10.87,11.15,2100,5.52821115570375,5.55311300775647,5.41366263626124,5.55311300775647,4216.55384417613,0.0,1.0
2011-07-07,11.08,11.15,10.9,11.07,1000,5.51825041488266,5.55311300775647,5.42860374749287,5.51327004447211,2007.88278294101,0.0,1.0
2011-07-08,11.15,11.15,11.04,11.04,1200,5.55311300775647,5.55311300775647,5.49832893324048,5.49832893324048,2409.45933952922,0.0,1.0
2011-07-11,10.9,11.01,10.9,11.01,1703,5.42860374749287,5.48338782200885,5.42860374749287,5.48338782200885,3419.42437934855,0.0,1.0
2011-07-12,10.97,11.02,10.79,11.0,2207,5.46346634036668,5.48836819241939,5.37381967297688,5.47840745159831,4431.39730195082,0.0,1.0
2011-07-13,11.07,11.24,10.76,11.07,1600,5.51327004447211,5.59793634145136,5.35887856174525,5.51327004447211,3212.61245270563,0.0,1.0
2011-07-14,11.23,11.24,11.0,11.24,3900,5.59295597104082,5.59793634145136,5.47840745159831,5.59793634145136,7830.74285346995,0.0,1.0
2011-07-15,11.23,11.23,11.23,11.23,0,5.59295597104082,5.59295597104082,5.59295597104082,5.59295597104082,0,0.0,1.0
2011-07-18,11.09,11.25,11.012,11.25,600,5.5232307852932,5.6029167118619,5.48438389609096,5.6029167118619,1204.72966976461,0.0,1.0
2011-07-19,11.18,11.25,11.0,11.13,2300,5.5680541189881,5.6029167118619,5.47840745159831,5.54315226693538,4618.13040076433,0.0,1.0
2011-07-20,11.25,11.27,11.25,11.27,2400,5.6029167118619,5.61287745268299,5.6029167118619,5.61287745268299,4818.91867905844,0.0,1.0
2011-07-21,11.2499,11.27,11.13,11.27,1600,5.6028669081578,5.61287745268299,5.54315226693538,5.61287745268299,3212.61245270562,0.0,1.0
2011-07-22,11.2196,11.27,11.19,11.23,1700,5.58777638581385,5.61287745268299,5.57303448939864,5.59295597104082,3413.40073099973,0.0,1.0
2011-07-25,11.18,11.32,11.16,11.27,7500,5.5680541189881,5.63777930473571,5.55809337816701,5.61287745268299,15059.1208720576,0.0,1.0
2011-07-26,11.0,11.118,11.0,11.04,4700,5.47840745159831,5.53717582244272,5.47840745159831,5.49832893324048,9437.04907982276,0.0,1.0
2011-07-27,10.95,11.0,10.94,10.94,8200,5.45350559954559,5.47840745159831,5.44852522913504,5.44852522913504,16464.6388201163,0.0,1.0
2011-07-28,10.95,11.0299,10.8,10.95,8700,5.45350559954559,5.49329875912583,5.37880004338743,5.45350559954559,17468.5802115868,0.0,1.0
2011-07-29,10.97,11.15,10.95,10.97,2400,5.46346634036668,5.55311300775647,5.45350559954559,5.46346634036668,4818.91867905843,0.0,1.0
2011-08-01,11.09,11.31,10.85,11.03,8500,5.5232307852932,5.63279893432517,5.40370189544015,5.49334856282994,17067.0036549986,0.0,1.0
2011-08-02,10.77,11.405,10.71,11.07,12000,5.3638589321558,5.68011245322533,5.33397670969253,5.51327004447211,24094.5933952922,0.0,1.0
2011-08-03,10.3,10.89,10.3,10.73,24400,5.18954596778676,5.48681122225221,5.18954596778676,5.4061969159565,48428.128695656,0.12,1.0
2011-08-04,10.25,10.52,10.25,10.2501,3300,5.16435399706935,5.30039063894337,5.16435399706935,5.16440438101078,6549.7059301502,0.0,1.0
2011-08-05,10.39,10.39,10.0,10.14,18800,5.2348915150781,5.2348915150781,5.03839414348229,5.10893166149104,37313.4762081284,0.0,1.0
2011-08-08,9.42,10.38,9.42,10.08,8800,4.74616728316032,5.22985312093462,4.74616728316032,5.07870129663015,17465.8824804005,0.0,1.0
2011-08-09,9.978,10.3792,9.2,9.56,2500,5.02730967636663,5.22945004940314,4.63532261200371,4.81670480116907,4961.89843193197,0.0,1.0
2011-08-10,9.418,9.418,8.94,9.23,5000,4.74515960433162,4.74515960433162,4.50432436427317,4.65043779443415,9923.79686386394,0.0,1.0
2011-08-11,9.6,9.63,9.23,9.23,3400,4.836858377743,4.85197356017345,4.65043779443415,4.65043779443415,6748.18186742748,0.0,1.0
2011-08-12,9.59,9.61,9.59,9.6,4900,4.83181998359952,4.84189677188648,4.83181998359952,4.836858377743,9725.32092658665,0.0,1.0
2011-08-15,9.426,9.84,9.331,9.6601,3600,4.74919031964641,4.95777983718657,4.70132557528332,4.86713912654533,7145.13374198203,0.0,1.0
2011-08-16,9.58,9.74,9.5,9.5,4200,4.82678158945603,4.90739589575175,4.78647443630818,4.78647443630818,8335.98936564572,0.0,1.0
2011-08-17,9.514,9.58,9.514,9.58,900,4.79352818810905,4.82678158945603,4.79352818810905,4.82678158945603,1786.28343549551,0.0,1.0
2011-08-18,9.24,9.43,9.011,9.43,9100,4.65547618857764,4.7512056773038,4.54009696269189,4.7512056773038,18061.3102922324,0.0,1.0
2011-08-19,9.0636,9.1,8.85,9.1,7800,4.56659891588661,4.58493867056888,4.45897881698183,4.58493867056888,15481.1231076277,0.0,1.0
2011-08-22,9.0448,9.17,8.97,9.17,3200,4.55712673489686,4.62020742957326,4.51943954670361,4.62020742957326,6351.22999287292,0.0,1.0
2011-08-23,9.1,9.1,8.98,9.08,11100,4.58493867056888,4.58493867056888,4.5244779408471,4.57486188228192,22030.829037778,0.0,1.0
2011-08-24,9.22,9.48,8.9,9.07,8500,4.64539940029067,4.77639764802121,4.48417078769924,4.56982348813844,16870.4546685687,0.0,1.0
2011-08-25,9.415,9.51,9.05,9.51,2800,4.74364808608858,4.79151283045166,4.55974669985147,4.79151283045166,5557.3262437638,0.0,1.0
2011-08-26,9.4,9.4,9.4,9.4,100,4.73609049487335,4.73609049487335,4.73609049487335,4.73609049487335,198.475937277279,0.0,1.0
2011-08-29,9.17,9.39,9.12,9.39,3200,4.62020742957326,4.73105210072987,4.59501545885585,4.73105210072987,6351.22999287292,0.0,1.0
2011-08-30,9.66,9.86,9.32,9.32,4000,4.86708874260389,4.96785662547354,4.69578334172549,4.69578334172549,7939.03749109116,0.0,1.0
2011-08-31,9.8,9.8,9.46,9.6,2100,4.93762626061264,4.93762626061264,4.76632085973425,4.836858377743,4167.99468282286,0.0,1.0
2011-09-01,10.13,10.13,9.8,9.8,2800,5.10389326734756,5.10389326734756,4.93762626061264,4.93762626061264,5557.32624376381,0.0,1.0
2011-09-02,9.92,10.05,9.92,10.02,1400,4.99808699033443,5.0635861141997,4.99808699033443,5.04847093176925,2778.6631218819,0.0,1.0
2011-09-06,10.14,10.14,10.068,10.068,200,5.10893166149104,5.10893166149104,5.07265522365797,5.07265522365797,396.951874554558,0.0,1.0
2011-09-07,10.098,10.19,9.778,10.17,600,5.08777040608842,5.13412363220845,4.92654179349698,5.12404684392149,1190.85562366367,0.0,1.0
2011-09-08,9.908,9.98,9.76,9.76,1300,4.99204091736225,5.02831735519533,4.91747268403871,4.91747268403871,2580.18718460463,0.0,1.0
2011-09-09,10.09,10.16,10.09,10.16,300,5.08373969077363,5.11900844977801,5.08373969077363,5.11900844977801,595.427811831837,0.0,1.0
2011-09-12,9.85,10.16,9.85,10.11,2000,4.96281823133006,5.11900844977801,4.96281823133006,5.0938164790606,3969.51874554557,0.0,1.0
2011-09-13,9.85,9.85,9.85,9.85,0,4.96281823133006,4.96281823133006,4.96281823133006,4.96281823133006,0,0.0,1.0
2011-09-14,10.17,10.17,9.85,9.85,600,5.12404684392149,5.12404684392149,4.96281823133006,4.96281823133006,1190.85562366367,0.0,1.0
2011-09-15,9.87,10.17,9.87,10.17,1400,4.97289501961702,5.12404684392149,4.97289501961702,5.12404684392149,2778.6631218819,0.0,1.0
2011-09-16,9.75,10.2,9.75,10.18,5600,4.91243428989523,5.13916202635194,4.91243428989523,5.12908523806497,11114.6524875276,0.0,1.0
2011-09-19,9.5,10.0,9.47,9.75,1800,4.78647443630818,5.03839414348229,4.77135925387773,4.91243428989523,3572.56687099102,0.0,1.0
2011-09-20,9.5,9.78,9.48,9.5001,12500,4.78647443630818,4.92754947232568,4.77639764802121,4.78652482024961,24809.4921596598,0.0,1.0
2011-09-21,9.5,9.5,9.5,9.5,100,4.78647443630818,4.78647443630818,4.78647443630818,4.78647443630818,198.475937277279,0.0,1.0
2011-09-22,8.987,9.0,8.9,8.98,7700,4.52800481674753,4.53455472913406,4.48417078769924,4.5244779408471,15282.6471703505,0.0,1.0
2011-09-23,9.15,9.15,8.99,9.0,14200,4.6101306412863,4.6101306412863,4.52951633499058,4.53455472913406,28183.5830933736,0.0,1.0
2011-09-26,8.97,9.21,8.97,9.21,500,4.51943954670361,4.64036100614719,4.51943954670361,4.64036100614719,992.379686386395,0.0,1.0
2011-09-27,9.0,9.02,8.97,9.02,8200,4.53455472913406,4.54463151742103,4.51943954670361,4.54463151742103,16275.0268567369,0.0,1.0
2011-09-28,9.0,9.0,9.0,9.0,5500,4.53455472913406,4.53455472913406,4.53455472913406,4.53455472913406,10916.1765502503,0.0,1.0
2011-09-29,8.93,9.0,8.93,9.0,10500,4.49928597012968,4.53455472913406,4.49928597012968,4.53455472913406,20839.9734141143,0.0,1.0
2011-09-30,9.09,9.15,8.75,8.98,17400,4.5799002764254,4.6101306412863,4.408594875547,4.5244779408471,34534.8130862465,0.0,1.0
2011-10-03,9.15,9.15,8.96,8.96,700,4.6101306412863,4.6101306412863,4.51440115256013,4.51440115256013,1389.33156094095,0.0,1.0
2011-10-04,8.7999,8.97,8.74,8.97,4100,4.43373646232298,4.51943954670361,4.40355648140352,4.51943954670361,8137.51342836843,0.0,1.0
2011-10-05,8.55,8.7792,8.55,8.62,2400,4.30782699267736,4.42330698644597,4.30782699267736,4.34309575168173,4763.42249465469,0.0,1.0
2011-10-06,8.83,8.83,8.6,8.6,2800,4.44890202869486,4.44890202869486,4.33301896339477,4.33301896339477,5557.32624376381,0.0,1.0
2011-10-07,9.21,9.31,9.21,9.31,200,4.64036100614719,4.69074494758201,4.64036100614719,4.69074494758201,396.951874554558,0.0,1.0
2011-10-10,9.02,9.02,9.0,9.0199,400,4.54463151742103,4.54463151742103,4.53455472913406,4.54458113347959,793.903749109114,0.0,1.0
2011-10-11,9.02,9.02,9.02,9.02,92,4.54463151742103,4.54463151742103,4.54463151742103,4.54463151742103,182.597862295096,0.0,1.0
2011-10-12,9.02,9.02,9.02,9.02,0,4.54463151742103,4.54463151742103,4.54463151742103,4.54463151742103,0,0.0,1.0
2011-10-13,9.568,9.568,9.568,9.568,100,4.82073551648385,4.82073551648385,4.82073551648385,4.82073551648385,198.475937277279,0.0,1.0
2011-10-14,9.37,9.43,9.25,9.25,700,4.72097531244291,4.7512056773038,4.66051458272112,4.66051458272112,1389.33156094095,0.0,1.0
2011-10-17,9.05,9.65,9.05,9.65,2500,4.55974669985147,4.86205034846041,4.55974669985147,4.86205034846041,4961.89843193197,0.0,1.0
2011-10-18,9.25,9.5199,9.0,9.26,1900,4.66051458272112,4.7965008406537,4.53455472913406,4.6655529768646,3771.0428082683,0.0,1.0
2011-10-19,9.24,9.24,9.24,9.24,100,4.65547618857764,4.65547618857764,4.65547618857764,4.65547618857764,198.475937277279,0.0,1.0
2011-10-20,9.36,9.4699,9.36,9.4699,400,4.71593691829942,4.77130886993629,4.71593691829942,4.77130886993629,793.903749109116,0.0,1.0
2011-10-21,9.3,9.3,9.05,9.05,400,4.68570655343853,4.68570655343853,4.55974669985147,4.55974669985147,793.903749109115,0.0,1.0
2011-10-24,9.25,9.25,9.06,9.16,2200,4.66051458272112,4.66051458272112,4.56478509399495,4.61516903542978,4366.47062010013,0.0,1.0
2011-10-25,9.475,9.475,9.23,9.23,2400,4.77387845094947,4.77387845094947,4.65043779443415,4.65043779443415,4763.42249465469,0.0,1.0
2011-10-26,9.47,9.5,9.47,9.49,700,4.77135925387773,4.78647443630818,4.77135925387773,4.78143604216469,1389.33156094095,0.0,1.0
2011-10-27,9.45,9.5,9.25,9.5,1300,4.76128246559076,4.78647443630818,4.66051458272112,4.78647443630818,2580.18718460463,0.0,1.0
2011-10-28,9.45,9.5,9.35,9.4,2700,4.76128246559076,4.78647443630818,4.71089852415594,4.73609049487335,5358.85030648653,0.0,1.0
2011-10-31,9.75,9.75,9.31,9.31,5600,4.91243428989523,4.91243428989523,4.69074494758201,4.69074494758201,11114.6524875276,0.0,1.0
2011-11-01,9.8501,9.95,9.75,9.75,6400,4.96286861527149,5.01320217276488,4.91243428989523,4.91243428989523,12702.4599857458,0.0,1.0
2011-11-02,9.96,9.96,9.7501,9.7501,2000,5.07870129663015,5.07870129663015,4.97167123617205,4.97167123617205,3922.26257000337,0.12,1.0
2011-11-03,10.0,10.05,9.99,10.0,2900,5.09909768737967,5.12459317581657,5.09399858969229,5.09909768737967,5687.28072650488,0.0,1.0
2011-11-04,9.8701,9.8701,9.87,9.87,1200,5.03286040842061,5.03286040842061,5.03280941744373,5.03280941744373,2353.35754200202,0.0,1.0
2011-11-07,10.5,10.65,9.87,9.87,18000,5.35405257174865,5.43053903705935,5.03280941744373,5.03280941744373,35300.3631300303,0.0,1.0
2011-11-08,10.2,10.46,10.19,10.45,900,5.20107964112726,5.33365618099913,5.19598054343988,5.32855708331175,1765.01815650152,0.0,1.0
2011-11-09,10.1,10.2,10.1,10.2,1100,5.15008866425346,5.20107964112726,5.15008866425346,5.20107964112726,2157.24441350185,0.0,1.0
2011-11-10,10.15,10.25,10.15,10.184,3900,5.17558415269036,5.22657512956416,5.17558415269036,5.19292108482745,7648.41201150657,0.0,1.0
2011-11-11,10.43,10.45,10.43,10.45,500,5.31835888793699,5.32855708331175,5.31835888793699,5.32855708331175,980.565642500842,0.0,1.0
2011-11-14,10.24,10.43,10.24,10.43,20700,5.22147603187678,5.31835888793699,5.22147603187678,5.31835888793699,40595.4175995348,0.0,1.0
2011-11-15,10.24,10.24,10.24,10.24,0,5.22147603187678,5.22147603187678,5.22147603187678,5.22147603187678,0,0.0,1.0
2011-11-16,10.15,10.56,9.84,10.56,5000,5.17558415269036,5.38464715787293,5.01751212438159,5.38464715787293,9805.65642500842,0.0,1.0
2011-11-17,10.27,10.45,10.0,10.15,1200,5.23677332493892,5.32855708331175,5.09909768737967,5.17558415269036,2353.35754200202,0.0,1.0
2011-11-18,10.228,10.228,10.0,10.0,3700,5.21535711465192,5.21535711465192,5.09909768737967,5.09909768737967,7256.18575450623,0.0,1.0
2011-11-21,10.28,10.32,10.0,10.0001,10700,5.2418724226263,5.26226881337582,5.09909768737967,5.09914867835654,20984.104749518,0.0,1.0
2011-11-22,10.21,10.25,9.92,10.21,7500,5.20617873881464,5.22657512956416,5.05830490588063,5.20617873881464,14708.4846375126,0.0,1.0
2011-11-23,10.0,10.15,10.0,10.15,200,5.09909768737967,5.17558415269036,5.09909768737967,5.17558415269036,392.226257000336,0.0,1.0
2011-11-25,10.298,10.298,9.99,10.0,4400,5.25105079846358,5.25105079846358,5.09399858969229,5.09909768737967,8628.97765400741,0.0,1.0
2011-11-28,10.37,10.37,10.16,10.16,700,5.28776430181271,5.28776430181271,5.18068325037774,5.18068325037774,1372.79189950118,0.0,1.0
2011-11-29,10.22,10.25,9.99,10.25,143700,5.21127783650202,5.22657512956416,5.09399858969229,5.22657512956416,281814.565654742,0.0,1.0
2011-11-30,10.0,10.23,9.75,9.81,58300,5.09909768737967,5.2163769341894,4.97162024519517,5.00221483131945,114333.953915598,0.0,1.0
2011-12-01,10.028,10.028,9.76,9.81,29700,5.11337516090433,5.11337516090433,4.97671934288255,5.00221483131945,58245.59916455,0.0,1.0
2011-12-02,9.82,10.1492,9.8,9.97,4400,5.00731392900683,5.17517622487537,4.99711573363207,5.08380039431753,8628.97765400741,0.0,1.0
2011-12-05,9.88,9.936,9.83,9.83,4300,5.03790851513111,5.06646346218044,5.01241302669421,5.01241302669421,8432.86452550724,0.0,1.0
2011-12-06,9.95,10.0308,9.95,9.95,1000,5.07360219894277,5.1148029082568,5.07360219894277,5.07360219894277,1961.13128500168,0.0,1.0
2011-12-07,9.95,9.95,9.95,9.95,0,5.07360219894277,5.07360219894277,5.07360219894277,5.07360219894277,0,0.0,1.0
2011-12-08,10.04,10.09,9.81,9.83,7700,5.11949407812919,5.14498956656608,5.00221483131945,5.01241302669421,15100.710894513,0.0,1.0
2011-12-09,10.09,10.19,10.09,10.14,34900,5.14498956656608,5.19598054343988,5.14498956656608,5.17048505500298,68443.4818465588,0.0,1.0
2011-12-12,9.968,9.968,9.8,9.82,1100,5.08278057478005,5.08278057478005,4.99711573363207,5.00731392900683,2157.24441350185,0.0,1.0
2011-12-13,9.97,9.97,9.97,9.97,50,5.08380039431753,5.08380039431753,5.08380039431753,5.08380039431753,98.0565642500842,0.0,1.0
2011-12-14,10.0,10.0,9.64,9.65,2300,5.09909768737967,5.09909768737967,4.915530170634,4.92062926832138,4510.60195550387,0.0,1.0
2011-12-15,10.109,10.2,9.97,9.98,23400,5.1546778521721,5.20107964112726,5.08380039431753,5.08889949200491,45890.4720690394,0.0,1.0
2011-12-16,9.99,10.1,9.98,9.98,3600,5.09399858969229,5.15008866425346,5.08889949200491,5.08889949200491,7060.07262600606,0.0,1.0
2011-12-19,10.064,10.064,9.732,9.732,300,5.1317319125789,5.1317319125789,4.96244186935789,4.96244186935789,588.339385500505,0.0,1.0
2011-12-20,10.2,10.2,10.05,10.05,17200,5.20107964112726,5.20107964112726,5.12459317581657,5.12459317581657,33731.458102029,0.0,1.0
2011-12-21,10.15,10.15,10.045,10.045,1900,5.17558415269036,5.17558415269036,5.12204362697288,5.12204362697288,3726.1494415032,0.0,1.0
2011-12-22,10.15,10.15,10.15,10.15,0,5.17558415269036,5.17558415269036,5.17558415269036,5.17558415269036,0,0.0,1.0
2011-12-23,9.87,10.01,9.811,10.01,3600,5.03280941744373,5.10419678506705,5.00272474108819,5.10419678506705,7060.07262600606,0.0,1.0
2011-12-27,9.93,9.93,9.9277,9.9277,800,5.06340400356801,5.06340400356801,5.06223121109991,5.06223121109991,1568.90502800135,0.0,1.0
2011-12-28,9.9,10.054,9.9,9.95,5200,5.04810671050587,5.12663281489152,5.04810671050587,5.07360219894277,10197.8826820088,0.0,1.0
2011-12-29,9.95,10.1233,9.95,9.95,3100,5.07360219894277,5.16196956186506,5.07360219894277,5.07360219894277,6079.50698350522,0.0,1.0
2011-12-30,10.09,10.09,9.98,10.04,25400,5.14498956656608,5.14498956656608,5.08889949200491,5.11949407812919,49812.7346390428,0.0,1.0
2012-01-03,10.13,10.13,10.08,10.08,3700,5.1653859573156,5.1653859573156,5.1398904688787,5.1398904688787,7256.18575450623,0.0,1.0
2012-01-04,9.96,9.97,9.9,9.95,15900,5.07870129663015,5.08380039431753,5.04810671050587,5.07360219894277,31181.9874315268,0.0,1.0
2012-01-05,10.2,10.21,10.02,10.2,6000,5.20107964112726,5.20617873881464,5.10929588275443,5.20107964112726,11766.7877100101,0.0,1.0
2012-01-06,10.25,10.3,10.17,10.19,11700,5.22657512956416,5.25207061800106,5.18578234806512,5.19598054343988,22945.2360345197,0.0,1.0
2012-01-09,9.9,9.98,9.68,9.68,2900,5.04810671050587,5.08889949200491,4.93592656138352,4.93592656138352,5687.28072650488,0.0,1.0
2012-01-10,10.11,10.11,9.9,9.9,1000,5.15518776194084,5.15518776194084,5.04810671050587,5.04810671050587,1961.13128500168,0.0,1.0
2012-01-11,10.11,10.11,10.11,10.11,0,5.15518776194084,5.15518776194084,5.15518776194084,5.15518776194084,0,0.0,1.0
2012-01-12,9.98,10.0,9.92,10.0,600,5.08889949200491,5.09909768737967,5.05830490588063,5.09909768737967,1176.67877100101,0.0,1.0
2012-01-13,9.92,9.92,9.92,9.92,200,5.05830490588063,5.05830490588063,5.05830490588063,5.05830490588063,392.226257000337,0.0,1.0
2012-01-17,10.1,10.11,9.92,9.92,7900,5.15008866425346,5.15518776194084,5.05830490588063,5.05830490588063,15492.9371515133,0.0,1.0
2012-01-18,10.19,10.19,9.7525,9.7525,700,5.19598054343988,5.19598054343988,4.97289501961702,4.97289501961702,1372.79189950118,0.0,1.0
2012-01-19,10.27,10.35,10.17,10.17,5000,5.23677332493892,5.27756610643795,5.18578234806512,5.18578234806512,9805.65642500842,0.0,1.0
2012-01-20,10.4,10.5,10.33,10.41,6300,5.30306159487485,5.35405257174865,5.2673679110632,5.30816069256223,12355.1270955106,0.0,1.0
2012-01-23,10.251,10.41,10.251,10.4,3200,5.2270850393329,5.30816069256223,5.2270850393329,5.30306159487485,6275.62011200538,0.0,1.0
2012-01-24,10.2,10.2,10.2,10.2,600,5.20107964112726,5.20107964112726,5.20107964112726,5.20107964112726,1176.67877100101,0.0,1.0
2012-01-25,10.07,10.15,10.07,10.15,500,5.13479137119132,5.17558415269036,5.13479137119132,5.17558415269036,980.565642500843,0.0,1.0
2012-01-26,10.3701,10.3701,9.97,9.97,6800,5.28781529278959,5.28781529278959,5.08380039431753,5.08380039431753,13335.6927380114,0.0,1.0
2012-01-27,10.3,10.4,10.0,10.0,6400,5.25207061800106,5.30306159487485,5.09909768737967,5.09909768737967,12551.2402240108,0.0,1.0
2012-01-30,10.27,10.27,10.2,10.2,1800,5.23677332493892,5.23677332493892,5.20107964112726,5.20107964112726,3530.03631300303,0.0,1.0
2012-01-31,10.27,10.27,10.27,10.27,0,5.23677332493892,5.23677332493892,5.23677332493892,5.23677332493892,0,0.0,1.0
2012-02-01,10.34,10.6,10.3,10.32,25300,5.27246700875058,5.40504354862245,5.25207061800106,5.26226881337582,49616.6215105426,0.0,1.0
2012-02-02,10.27,10.27,10.07,10.19,6500,5.23677332493892,5.23677332493892,5.13479137119132,5.19598054343988,12747.3533525109,0.0,1.0
2012-02-03,10.25,10.25,10.22,10.24,1000,5.28776430181271,5.28776430181271,5.27228791849034,5.28260550737192,1938.43738392163,0.12,1.0
2012-02-06,10.11,10.11,10.11,10.11,100,5.21554117964161,5.21554117964161,5.21554117964161,5.21554117964161,193.843738392163,0.0,1.0
2012-02-07,10.1,10.12,10.1,10.12,800,5.21038238520082,5.22069997408241,5.21038238520082,5.22069997408241,1550.7499071373,0.0,1.0
2012-02-08,10.19,10.19,10.1,10.11,1400,5.25681153516796,5.25681153516796,5.21038238520082,5.21554117964161,2713.81233749027,0.0,1.0
2012-02-09,10.2,10.25,9.99,9.99,27700,5.26197032960875,5.28776430181271,5.1536356463521,5.1536356463521,53694.715534629,0.0,1.0
2012-02-10,10.25,10.25,10.1,10.1,3700,5.28776430181271,5.28776430181271,5.21038238520082,5.21038238520082,7172.21832051002,0.0,1.0
2012-02-13,10.4,10.4,10.25,10.25,1200,5.36514621842461,5.36514621842461,5.28776430181271,5.28776430181271,2326.12486070595,0.0,1.0
2012-02-14,10.31,10.4,10.25,10.4,1000,5.31871706845747,5.36514621842461,5.28776430181271,5.36514621842461,1938.43738392163,0.0,1.0
2012-02-15,10.1001,10.1001,10.1001,10.1001,300,5.21043397314523,5.21043397314523,5.21043397314523,5.21043397314523,581.531215176488,0.0,1.0
2012-02-16,10.11,10.26,10.11,10.25,8300,5.21554117964161,5.29292309625351,5.21554117964161,5.28776430181271,16089.0302865495,0.0,1.0
2012-02-17,10.19,10.39,10.19,10.29,7600,5.25681153516796,5.35998742398382,5.25681153516796,5.30839947957589,14732.1241178043,0.0,1.0
2012-02-21,10.26,10.45,10.22,10.22,12100,5.29292309625351,5.39094019062857,5.27228791849034,5.27228791849034,23455.0923454517,0.0,1.0
2012-02-22,10.43,10.43,10.29,10.29,14000,5.38062260174699,5.38062260174699,5.30839947957589,5.30839947957589,27138.1233749027,0.0,1.0
2012-02-23,10.43,10.43,10.43,10.43,0,5.38062260174699,5.38062260174699,5.38062260174699,5.38062260174699,0,0.0,1.0
2012-02-24,10.37,10.45,10.29,10.43,3200,5.34966983510223,5.39094019062857,5.30839947957589,5.38062260174699,6202.9996285492,0.0,1.0
2012-02-27,10.2,10.41,10.2,10.41,500,5.26197032960875,5.3703050128654,5.26197032960875,5.3703050128654,969.218691960813,0.0,1.0
2012-02-28,10.2,10.25,10.02,10.1,6200,5.26197032960875,5.28776430181271,5.16911202967448,5.21038238520082,12018.3117803141,0.0,1.0
2012-02-29,10.45,10.45,10.0615,10.0615,2500,5.39094019062857,5.39094019062857,5.19052102660377,5.19052102660377,4846.09345980407,0.0,1.0
2012-03-01,10.18,10.35,10.0,10.0,900,5.25165274072716,5.33935224622064,5.15879444079289,5.15879444079289,1744.59364552946,0.0,1.0
2012-03-02,10.25,10.38,10.1,10.1,9900,5.28776430181271,5.35482862954302,5.21038238520082,5.21038238520082,19190.5301008241,0.0,1.0
2012-03-05,10.39,10.44,10.06,10.06,2900,5.35998742398382,5.38578139618778,5.18974720743765,5.18974720743765,5621.46841337271,0.0,1.0
2012-03-06,10.061,10.44,10.061,10.33,2900,5.19026308688173,5.38578139618778,5.19026308688173,5.32903465733906,5621.46841337271,0.0,1.0
2012-03-07,10.44,10.44,10.08,10.09,6200,5.38578139618778,5.38578139618778,5.20006479631923,5.20522359076003,12018.3117803141,0.0,1.0
2012-03-08,10.4,10.4,10.25,10.25,3000,5.36514621842461,5.36514621842461,5.28776430181271,5.28776430181271,5815.31215176488,0.0,1.0
2012-03-09,10.4,10.48,10.14,10.14,9000,5.36514621842461,5.40641657395095,5.23101756296399,5.23101756296399,17445.9364552946,0.0,1.0
2012-03-12,10.278,10.46,10.11,10.35,9200,5.30220892624693,5.39609898506937,5.21554117964161,5.33935224622064,17833.623932079,0.0,1.0
2012-03-13,10.3,10.3,10.15,10.15,1900,5.31355827401668,5.31355827401668,5.23617635740479,5.23617635740479,3683.03102945109,0.0,1.0
2012-03-14,10.2,10.4,10.2,10.39,5900,5.26197032960875,5.36514621842461,5.26197032960875,5.35998742398382,11436.7805651376,0.0,1.0
2012-03-15,10.1824,10.4,10.11,10.2,4900,5.25289085139295,5.36514621842461,5.21554117964161,5.26197032960875,9498.34318121597,0.0,1.0
2012-03-16,10.12,10.25,10.1001,10.25,2600,5.22069997408241,5.28776430181271,5.21043397314523,5.28776430181271,5039.93719819622,0.0,1.0
2012-03-19,9.87,10.12,9.87,10.1,6300,5.09173011306258,5.22069997408241,5.09173011306258,5.21038238520082,12212.1555187063,0.0,1.0
2012-03-20,10.2,10.2,9.86,10.19,4300,5.26197032960875,5.26197032960875,5.08657131862179,5.25681153516796,8335.28075086299,0.0,1.0
2012-03-21,10.04,10.06,10.02,10.02,500,5.17942961855606,5.18974720743765,5.16911202967448,5.16911202967448,969.218691960813,0.0,1.0
2012-03-22,9.86,10.12,9.86,10.0,18200,5.08657131862179,5.22069997408241,5.08657131862179,5.15879444079289,35279.5603873736,0.0,1.0
2012-03-23,9.77,9.92,9.75,9.92,4300,5.04014216865466,5.11752408526655,5.02982457977307,5.11752408526655,8335.28075086298,0.0,1.0
2012-03-26,9.85,9.9,9.77,9.85,13600,5.081412524181,5.10720649638496,5.04014216865466,5.081412524181,26362.7484213341,0.0,1.0
2012-03-27,9.85,9.89,9.78,9.8,1900,5.081412524181,5.10204770194417,5.04530096309545,5.05561855197703,3683.03102945109,0.0,1.0
2012-03-28,9.96,9.96,9.77,9.77,200,5.13815926302972,5.13815926302972,5.04014216865466,5.04014216865466,387.687476784325,0.0,1.0
2012-03-29,10.13,10.16,9.87,9.87,6000,5.2258587685232,5.24133515184558,5.09173011306258,5.09173011306258,11630.6243035298,0.0,1.0
2012-03-30,9.995,10.128,9.98,10.0,1200,5.1562150435725,5.22482700963504,5.14847685191131,5.15879444079289,2326.12486070595,0.0,1.0
2012-04-02,10.39,10.39,10.075,10.25,3900,5.35998742398382,5.35998742398382,5.19748539909884,5.28776430181271,7559.90579729433,0.0,1.0
2012-04-03,10.16,10.215,10.0,10.19,7000,5.24133515184558,5.26970852126994,5.15879444079289,5.25681153516796,13569.0616874514,0.0,1.0
2012-04-04,10.21,10.21,10.07,10.11,12400,5.26712912404954,5.26712912404954,5.19490600187844,5.21554117964161,24036.6235606282,0.0,1.0
2012-04-05,10.025,10.07,9.89,10.07,5300,5.17169142689487,5.19490600187844,5.10204770194417,5.19490600187844,10273.7181347846,0.0,1.0
2012-04-09,10.23,10.23,9.87,9.87,14800,5.27744671293113,5.27744671293113,5.09173011306258,5.09173011306258,28688.8732820401,0.0,1.0
2012-04-10,10.2,10.39,10.14,10.3,18000,5.26197032960875,5.35998742398382,5.23101756296399,5.31355827401668,34891.8729105893,0.0,1.0
2012-04-11,10.35,10.35,10.25,10.32,8400,5.33935224622064,5.33935224622064,5.28776430181271,5.32387586289826,16282.8740249417,0.0,1.0
2012-04-12,10.34,10.34,10.0,10.28,7800,5.33419345177985,5.33419345177985,5.15879444079289,5.30324068513509,15119.8115945887,0.0,1.0
2012-04-13,10.1,10.3,10.09,10.29,3600,5.21038238520082,5.31355827401668,5.20522359076003,5.30839947957589,6978.37458211785,0.0,1.0
2012-04-16,10.31,10.31,10.0,10.02,6100,5.31871706845747,5.31871706845747,5.15879444079289,5.16911202967448,11824.4680419219,0.0,1.0
2012-04-17,10.49,10.49,10.0,10.1,41700,5.41157536839174,5.41157536839174,5.15879444079289,5.21038238520082,80832.8389095319,0.0,1.0
2012-04-18,10.31,10.5,10.17,10.33,4200,5.31871706845747,5.41673416283254,5.24649394628637,5.32903465733906,8141.43701247083,0.0,1.0
2012-04-19,10.42,10.45,10.06,10.45,4800,5.37546380730619,5.39094019062857,5.18974720743765,5.39094019062857,9304.49944282381,0.0,1.0
2012-04-20,10.02,10.29,10.02,10.29,8200,5.16911202967448,5.30839947957589,5.16911202967448,5.30839947957589,15895.1865481573,0.0,1.0
2012-04-23,10.0,10.25,9.98,10.0321,9600,5.15879444079289,5.28776430181271,5.14847685191131,5.17535417094784,18608.9988856476,0.0,1.0
2012-04-24,10.34,10.35,9.99,10.01,19000,5.33419345177985,5.33935224622064,5.1536356463521,5.16395323523369,36830.3102945109,0.0,1.0
2012-04-25,10.35,10.4,10.275,10.35,17600,5.33935224622064,5.36514621842461,5.3006612879147,5.33935224622064,34116.4979570206,0.0,1.0
2012-04-26,10.33,10.35,10.0601,10.0601,6000,5.32903465733906,5.33935224622064,5.18979879538206,5.18979879538206,11630.6243035298,0.0,1.0
2012-04-27,10.3,10.3,10.225,10.29,12700,5.31355827401668,5.31355827401668,5.27486731571073,5.30839947957589,24618.1547758046,0.0,1.0
2012-04-30,10.35,10.38,10.22,10.35,6100,5.33935224622064,5.35482862954302,5.27228791849034,5.33935224622064,11824.4680419219,0.0,1.0
2012-05-01,10.49,10.49,10.32,10.33,6500,5.41157536839174,5.41157536839174,5.32387586289826,5.32903465733906,12599.8429954906,0.0,1.0
2012-05-02,10.54,10.75,10.4,10.4,8600,5.43736934059571,5.54570402385236,5.36514621842461,5.36514621842461,16670.561501726,0.0,1.0
2012-05-03,10.47,10.5951,10.14,10.42,11800,5.46316331279967,5.52843950481794,5.2909719189865,5.43707370767646,22614.3706358811,0.12,1.0
2012-05-04,10.35,10.45,10.35,10.43,1500,5.40054826050397,5.45272747075039,5.40054826050397,5.44229162870111,2874.70813167981,0.0,1.0
2012-05-07,10.55,10.7,10.18,10.27,59000,5.5049066809968,5.58317549636643,5.31184360308507,5.35880489230684,113071.853179406,0.0,1.0
2012-05-08,10.64,10.75,10.4001,10.59,24700,5.55186797021858,5.60926510148964,5.42669004483743,5.52577836509537,47336.8605683274,0.0,1.0
2012-05-09,10.71,10.9,10.35,10.51,12000,5.58839341739107,5.68753391685926,5.40054826050397,5.48403499689824,22997.6650534384,0.0,1.0
2012-05-10,10.74,10.85,10.53,10.65,4200,5.60404718046499,5.66144431173605,5.49447083894752,5.55708589124322,8049.18276870346,0.0,1.0
2012-05-11,10.5,10.75,10.4,10.47,16600,5.4788170758736,5.60926510148964,5.42663786562718,5.46316331279967,31813.4366572565,0.0,1.0
2012-05-14,10.45,10.75,10.21,10.47,44400,5.45272747075039,5.60926510148964,5.32749736615899,5.46316331279967,85091.3606977222,0.0,1.0
2012-05-15,10.38,10.6,10.22,10.48,23000,5.4162020235779,5.53099628612001,5.33271528718363,5.46838123382431,44078.8580190903,0.0,1.0
2012-05-16,10.27,10.45,10.15,10.2501,20300,5.35880489230684,5.45272747075039,5.29618984001114,5.3484212294678,38904.3833820667,0.0,1.0
2012-05-17,10.38,10.4899,10.26,10.39,12700,5.4162020235779,5.47354697563871,5.3535869712822,5.42141994460254,24339.195514889,0.0,1.0
2012-05-18,10.36,10.84,10.16,10.53,22700,5.40576618152862,5.65622639071141,5.30140776103578,5.49447083894752,43503.9163927543,0.0,1.0
2012-05-21,10.22,10.493,10.2,10.37,4600,5.33271528718363,5.47516453115635,5.32227944513435,5.41098410255326,8815.77160381808,0.0,1.0
2012-05-22,10.25,10.38,10.15,10.37,7400,5.34836905025756,5.4162020235779,5.29618984001114,5.41098410255326,14181.8934496204,0.0,1.0
2012-05-23,10.14,10.38,10.14,10.14,8800,5.2909719189865,5.4162020235779,5.2909719189865,5.2909719189865,16864.9543725215,0.0,1.0
2012-05-24,10.21,10.3,10.21,10.25,1200,5.32749736615899,5.37445865538077,5.32749736615899,5.34836905025756,2299.76650534385,0.0,1.0
2012-05-25,10.25,10.45,10.14,10.14,13100,5.34836905025756,5.45272747075039,5.2909719189865,5.2909719189865,25105.7843500036,0.0,1.0
2012-05-29,10.24,10.4,10.15,10.37,1400,5.34315112923292,5.42663786562718,5.29618984001114,5.41098410255326,2683.06092290115,0.0,1.0
2012-05-30,10.2,10.28,10.18,10.28,600,5.32227944513435,5.36402281333148,5.31184360308507,5.36402281333148,1149.88325267192,0.0,1.0
2012-05-31,10.23,10.36,10.14,10.17,264400,5.33793320820828,5.40576618152862,5.2909719189865,5.30662568206043,506715.22001076,0.0,1.0
2012-06-01,10.06,10.25,10.06,10.18,2400,5.24922855078937,5.34836905025756,5.24922855078937,5.31184360308507,4599.53301068769,0.0,1.0
2012-06-04,10.07,10.12,10.06,10.07,13400,5.25444647181401,5.28053607693722,5.24922855078937,5.25444647181401,25680.7259763396,0.0,1.0
2012-06-05,9.94,10.1,9.94,10.06,6300,5.18661349849367,5.27010023488794,5.18661349849367,5.24922855078937,12073.7741530552,0.0,1.0
2012-06-06,9.98,10.09,9.93,9.95,19900,5.20748518259224,5.26488231386329,5.18139557746903,5.19183141951831,38137.7945469521,0.0,1.0
2012-06-07,10.16,10.16,9.94,9.95,2200,5.30140776103578,5.30140776103578,5.18661349849367,5.19183141951831,4216.23859313038,0.0,1.0
2012-06-08,9.95,10.28,9.94,10.06,7200,5.19183141951831,5.36402281333148,5.18661349849367,5.24922855078937,13798.5990320631,0.0,1.0
2012-06-11,9.97,10.24,9.92,10.01,6200,5.2022672615676,5.34315112923292,5.17617765644439,5.22313894566616,11882.1269442765,0.0,1.0
2012-06-12,10.18,10.49,10.0,10.0,42100,5.31184360308507,5.47359915484896,5.21792102464152,5.21792102464152,80683.4748958132,0.0,1.0
2012-06-13,10.0,10.2399,10.0,10.07,15000,5.21792102464152,5.34309895002267,5.21792102464152,5.25444647181401,28747.0813167981,0.0,1.0
2012-06-14,9.99,10.0,9.94,9.98,10900,5.21270310361688,5.21792102464152,5.18661349849367,5.20748518259224,20889.5457568732,0.0,1.0
2012-06-15,10.04,10.2,9.93,10.05,22200,5.23879270874009,5.32227944513435,5.18139557746903,5.24401062976473,42545.6803488611,0.0,1.0
2012-06-18,10.14,10.35,9.93,10.11,10100,5.2909719189865,5.40054826050397,5.18139557746903,5.27531815591258,19356.368086644,0.0,1.0
2012-06-19,9.98,10.28,9.97,10.05,23600,5.20748518259224,5.36402281333148,5.2022672615676,5.24401062976473,45228.7412717622,0.0,1.0
2012-06-20,10.53,10.53,9.92,9.92,24300,5.49447083894752,5.49447083894752,5.17617765644439,5.17617765644439,46570.2717332129,0.0,1.0
2012-06-21,10.06,10.3,10.03,10.3,2300,5.24922855078937,5.37445865538077,5.23357478771544,5.37445865538077,4407.88580190903,0.0,1.0
2012-06-22,10.25,10.99,9.8,9.96,84200,5.34836905025756,5.73449520608103,5.11356260414869,5.19704934054296,161366.949791626,0.0,1.0
2012-06-25,10.2,10.47,10.06,10.06,10600,5.32227944513435,5.46316331279967,5.24922855078937,5.24922855078937,20314.6041305373,0.0,1.0
2012-06-26,10.35,10.4683,10.13,10.13,24400,5.40054826050397,5.46227626622548,5.28575399796186,5.28575399796186,46761.9189419915,0.0,1.0
2012-06-27,10.55,10.59,10.18,10.39,9700,5.5049066809968,5.52577836509537,5.31184360308507,5.42141994460254,18589.7792515294,0.0,1.0
2012-06-28,10.1,10.43,10.1,10.4,27400,5.27010023488794,5.44229162870111,5.27010023488794,5.42663786562718,52511.3352053511,0.0,1.0
2012-06-29,10.37,10.48,10.11,10.21,10900,5.41098410255326,5.46838123382431,5.27531815591258,5.32749736615899,20889.5457568732,0.0,1.0
2012-07-02,10.19,10.43,10.11,10.41,7100,5.31706152410971,5.44229162870111,5.27531815591258,5.43185578665182,13606.9518232844,0.0,1.0
2012-07-03,10.22,10.26,10.0601,10.11,3000,5.33271528718363,5.3535869712822,5.24928072999962,5.27531815591258,5749.41626335961,0.0,1.0
2012-07-05,10.22,10.22,10.22,10.22,0,5.33271528718363,5.33271528718363,5.33271528718363,5.33271528718363,0,0.0,1.0
2012-07-06,10.1,10.3,10.06,10.11,18500,5.27010023488794,5.37445865538077,5.24922855078937,5.27531815591258,35454.7336240509,0.0,1.0
2012-07-09,10.29,10.29,10.0718,10.2499,2100,5.36924073435612,5.36924073435612,5.25538569759845,5.34831687104731,4024.59138435173,0.0,1.0
2012-07-10,10.13,10.19,10.06,10.1,1900,5.28575399796186,5.31706152410971,5.24922855078937,5.27010023488794,3641.29696679442,0.0,1.0
2012-07-11,10.34,10.39,10.14,10.14,800,5.39533033947933,5.42141994460254,5.2909719189865,5.2909719189865,1533.17767022923,0.0,1.0
2012-07-12,10.16,10.4,10.16,10.29,1000,5.30140776103578,5.42663786562718,5.30140776103578,5.36924073435612,1916.47208778654,0.0,1.0
2012-07-13,10.33,10.34,10.22,10.22,11600,5.39011241845469,5.39533033947933,5.33271528718363,5.33271528718363,22231.0762183238,0.0,1.0
2012-07-16,10.4,10.5,10.34,10.34,7400,5.42663786562718,5.4788170758736,5.39533033947933,5.39533033947933,14181.8934496204,0.0,1.0
2012-07-17,10.38,10.4,10.24,10.25,9200,5.4162020235779,5.42663786562718,5.34315112923292,5.34836905025756,17631.5432076361,0.0,1.0
2012-07-18,10.39,10.59,10.36,10.36,10600,5.42141994460254,5.52577836509537,5.40576618152862,5.40576618152862,20314.6041305373,0.0,1.0
2012-07-19,10.23,10.5,10.1701,10.31,1600,5.33793320820828,5.4788170758736,5.30667786127067,5.37967657640541,3066.35534045846,0.0,1.0
2012-07-20,10.31,10.31,10.31,10.31,500,5.37967657640541,5.37967657640541,5.37967657640541,5.37967657640541,958.236043893268,0.0,1.0
2012-07-23,10.38,10.38,10.33,10.33,300,5.4162020235779,5.4162020235779,5.39011241845469,5.39011241845469,574.941626335961,0.0,1.0
2012-07-24,10.43,10.5,10.315,10.44,8000,5.44229162870111,5.4788170758736,5.38228553691773,5.44750954972575,15331.7767022923,0.0,1.0
2012-07-25,10.4,10.4,10.4,10.4,1,5.42663786562718,5.42663786562718,5.42663786562718,5.42663786562718,1.91647208778654,0.0,1.0
2012-07-26,10.44,10.44,10.44,10.44,1,5.44750954972575,5.44750954972575,5.44750954972575,5.44750954972575,1.91647208778654,0.0,1.0
2012-07-27,10.77,10.8,10.29,10.29,50800,5.61970094353892,5.63535470661284,5.36924073435612,5.36924073435612,97356.782059556,0.0,1.0
2012-07-30,10.5,10.7,10.26,10.67,12000,5.4788170758736,5.58317549636643,5.3535869712822,5.5675217332925,22997.6650534384,0.0,1.0
2012-07-31,10.57,10.615,10.3,10.3,8200,5.51534252304609,5.53882316765697,5.37445865538077,5.37445865538077,15715.0711198496,0.0,1.0
2012-08-01,10.44,10.47,10.31,10.312,16600,5.44750954972575,5.46316331279967,5.37967657640541,5.38072016061034,31813.4366572565,0.0,1.0
2012-08-02,10.49,10.56,10.26,10.2601,4400,5.53621420714465,5.57315748593399,5.41482914826541,5.41488192437797,8337.10515399392,0.12,1.0
2012-08-03,10.3411,10.48,10.3005,10.48,2300,5.45763057554848,5.53093659588903,5.43620347385067,5.53093659588903,4358.03223958773,0.0,1.0
2012-08-06,10.5,10.5,10.29,10.29,2600,5.54149181840027,5.54149181840027,5.43066198203227,5.43066198203227,4926.47122736004,0.0,1.0
2012-08-07,10.6,10.6,10.35,10.35,8300,5.59426793095647,5.59426793095647,5.46232764956598,5.46232764956598,15726.811995034,0.0,1.0
2012-08-08,10.48,10.48,10.44,10.44,1100,5.53093659588903,5.53093659588903,5.50982615086656,5.50982615086656,2084.27628849848,0.0,1.0
2012-08-09,10.25,10.47,10.25,10.36,15200,5.40955153700979,5.52565898463342,5.40955153700979,5.4676052608216,28800.9087137971,0.0,1.0
2012-08-10,10.15,10.25,10.1,10.25,2300,5.3567754244536,5.40955153700979,5.3303873681755,5.40955153700979,4358.03223958772,0.0,1.0
2012-08-13,10.23,10.4,10.05,10.07,9600,5.39899631449855,5.48871570584408,5.3039993118974,5.31455453440864,18190.047608714,0.0,1.0
2012-08-14,10.14,10.45,10.1001,10.1001,2300,5.35149781319798,5.51510376212218,5.33044014428806,5.33044014428806,4358.03223958772,0.0,1.0
2012-08-15,10.25,10.26,10.25,10.25,9700,5.40955153700979,5.41482914826541,5.40955153700979,5.40955153700979,18379.5272713048,0.0,1.0
2012-08-16,10.23,10.4,10.11,10.33,6900,5.39899631449855,5.48871570584408,5.33566497943112,5.45177242705475,13074.0967187632,0.0,1.0
2012-08-17,10.29,10.398,10.29,10.34,800,5.43066198203227,5.48766018359296,5.43066198203227,5.45705003831036,1515.83730072616,0.0,1.0
2012-08-20,10.33,10.33,10.31,10.31,2000,5.45177242705475,5.45177242705475,5.44121720454351,5.44121720454351,3789.59325181541,0.0,1.0
2012-08-21,10.57,10.59,10.47,10.48,9900,5.57843509718961,5.58899031970085,5.52565898463342,5.53093659588903,18758.4865964863,0.0,1.0
2012-08-22,10.51,10.5175,10.48,10.48,7700,5.54676942965589,5.55072763809761,5.53093659588903,5.53093659588903,14589.9340194893,0.0,1.0
2012-08-23,10.26,10.56,10.26,10.56,2500,5.41482914826541,5.57315748593399,5.41482914826541,5.57315748593399,4736.99156476927,0.0,1.0
2012-08-24,10.25,10.32,10.11,10.32,11300,5.40955153700979,5.44649481579913,5.33566497943112,5.44649481579913,21411.2018727571,0.0,1.0
2012-08-27,10.35,10.35,10.26,10.26,6100,5.46232764956598,5.46232764956598,5.41482914826541,5.41482914826541,11558.259418037,0.0,1.0
2012-08-28,10.5,10.5,10.19,10.19,39500,5.54149181840027,5.54149181840027,5.37788586947607,5.37788586947607,74844.4667233545,0.0,1.0
2012-08-29,10.49,10.5,10.2564,10.44,5800,5.53621420714465,5.54149181840027,5.41292920821339,5.50982615086656,10989.8204302647,0.0,1.0
2012-08-30,10.25,10.34,10.14,10.33,6200,5.40955153700979,5.45705003831036,5.35149781319798,5.45177242705475,11747.7390806278,0.0,1.0
2012-08-31,10.25,10.35,10.2,10.2,2300,5.40955153700979,5.46232764956598,5.38316348073169,5.38316348073169,4358.03223958773,0.0,1.0
2012-09-04,10.34,10.34,10.17,10.17,3100,5.45705003831036,5.45705003831036,5.36733064696484,5.36733064696484,5873.8695403139,0.0,1.0
2012-09-05,10.3324,10.46,10.33,10.4,33700,5.45303905375609,5.5203813733778,5.45177242705475,5.48871570584408,63854.6462930898,0.0,1.0
2012-09-06,10.26,10.41,10.16,10.17,1300,5.41482914826541,5.4939933170997,5.36205303570922,5.36733064696484,2463.23561368002,0.0,1.0
2012-09-07,10.3,10.39,10.19,10.24,4800,5.43593959328789,5.48343809458846,5.37788586947607,5.40427392575417,9095.02380435699,0.0,1.0
2012-09-10,10.45,10.45,10.23,10.38,6200,5.51510376212218,5.51510376212218,5.39899631449855,5.47816048333284,11747.7390806278,0.0,1.0
2012-09-11,10.5099,10.55,10.35,10.43,64700,5.54671665354334,5.56787987467837,5.46232764956598,5.50454853961094,122593.341696229,0.0,1.0
2012-09-12,10.5,10.5,10.45,10.5,7400,5.54149181840027,5.54149181840027,5.51510376212218,5.54149181840027,14021.495031717,0.0,1.0
2012-09-13,10.5,10.5068,10.3036,10.4,14400,5.54149181840027,5.54508059405409,5.43783953333991,5.48871570584408,27285.071413071,0.0,1.0
2012-09-14,10.35,10.4,10.3,10.32,6200,5.46232764956598,5.48871570584408,5.43593959328789,5.44649481579913,11747.7390806278,0.0,1.0
2012-09-17,10.3,10.44,10.3,10.38,4100,5.43593959328789,5.50982615086656,5.43593959328789,5.47816048333284,7768.66616622159,0.0,1.0
2012-09-18,10.34,10.356,10.3,10.3,6500,5.45705003831036,5.46549421631935,5.43593959328789,5.43593959328789,12316.1780684001,0.0,1.0
2012-09-19,10.36,10.4392,10.33,10.33,1500,5.4676052608216,5.50940394196611,5.45177242705475,5.45177242705475,2842.19493886156,0.0,1.0
2012-09-20,10.25,10.3501,10.25,10.25,35400,5.40955153700979,5.46238042567854,5.40955153700979,5.40955153700979,67075.8005571328,0.0,1.0
2012-09-21,10.36,10.36,10.25,10.25,13600,5.4676052608216,5.4676052608216,5.40955153700979,5.40955153700979,25769.2341123448,0.0,1.0
2012-09-24,10.33,10.37,10.25,10.3,22900,5.45177242705475,5.47288287207722,5.40955153700979,5.43593959328789,43390.8427332864,0.0,1.0
2012-09-25,10.35,10.35,10.28,10.3,700,5.46232764956598,5.46232764956598,5.42538437077665,5.43593959328789,1326.3576381354,0.0,1.0
2012-09-26,10.54,10.54,10.36,10.36,14400,5.56260226342275,5.56260226342275,5.4676052608216,5.4676052608216,27285.071413071,0.0,1.0
2012-09-27,10.55,10.55,10.4101,10.5,11200,5.56787987467837,5.56787987467837,5.49404609321226,5.54149181840027,21221.7222101663,0.0,1.0
2012-09-28,10.52,10.54,10.37,10.5399,14500,5.55204704091151,5.56260226342275,5.47288287207722,5.56254948731019,27474.5510756618,0.0,1.0
2012-10-01,10.57,10.65,10.47,10.61,6100,5.57843509718961,5.62065598723456,5.52565898463342,5.59954554221209,11558.259418037,0.0,1.0
2012-10-02,10.52,10.6,10.44,10.58,3000,5.55204704091151,5.59426793095647,5.50982615086656,5.58371270844523,5684.38987772312,0.0,1.0
2012-10-03,10.48,10.7,10.3301,10.3301,10300,5.53093659588903,5.64704404351266,5.4518252031673,5.4518252031673,19516.4052468494,0.0,1.0
2012-10-04,10.65,10.65,10.31,10.35,12100,5.62065598723456,5.62065598723456,5.44121720454351,5.46232764956598,22927.0391734833,0.0,1.0
2012-10-05,10.63,10.63,10.54,10.54,6900,5.61010076472332,5.61010076472332,5.56260226342275,5.56260226342275,13074.0967187632,0.0,1.0
2012-10-08,10.7,10.74,10.6,10.6,3000,5.64704404351266,5.66815448853514,5.59426793095647,5.59426793095647,5684.38987772312,0.0,1.0
2012-10-09,10.5,10.69,10.46,10.67,3900,5.54149181840027,5.64176643225704,5.5203813733778,5.6312112097458,7389.70684104006,0.0,1.0
2012-10-10,10.61,10.61,10.47,10.47,5300,5.59954554221209,5.59954554221209,5.52565898463342,5.52565898463342,10042.4221173108,0.0,1.0
2012-10-11,10.53,10.69,10.42,10.55,1500,5.55732465216713,5.64176643225704,5.49927092835532,5.56787987467837,2842.19493886156,0.0,1.0
2012-10-12,10.64,10.74,10.3816,10.5,1800,5.61537837597894,5.66815448853514,5.47900490113374,5.54149181840027,3410.63392663387,0.0,1.0
2012-10-15,10.54,10.67,10.54,10.67,3000,5.56260226342275,5.6312112097458,5.56260226342275,5.6312112097458,5684.38987772312,0.0,1.0
2012-10-16,10.34,10.54,10.3,10.54,34300,5.45705003831036,5.56260226342275,5.43593959328789,5.56260226342275,64991.5242686344,0.0,1.0
2012-10-17,10.34,10.43,10.3,10.4,45300,5.45705003831036,5.50454853961094,5.43593959328789,5.48871570584408,85834.2871536192,0.0,1.0
2012-10-18,10.22,10.28,10.1501,10.27,6800,5.39371870324293,5.42538437077665,5.35682820056615,5.42010675952103,12884.6170561724,0.0,1.0
2012-10-19,10.17,10.17,10.12,10.12,1100,5.36733064696484,5.36733064696484,5.34094259068674,5.34094259068674,2084.27628849848,0.0,1.0
2012-10-22,10.1,10.13,10.1,10.13,2700,5.3303873681755,5.34622020194236,5.3303873681755,5.34622020194236,5115.95088995081,0.0,1.0
2012-10-23,10.13,10.14,10.05,10.1,4400,5.34622020194236,5.35149781319798,5.3039993118974,5.3303873681755,8337.10515399391,0.0,1.0
2012-10-24,10.05,10.13,10.03,10.13,3700,5.3039993118974,5.34622020194236,5.29344408938617,5.34622020194236,7010.74751585852,0.0,1.0
2012-10-25,9.91,10.1949,9.91,10.02,20300,5.23011275431873,5.38047189899133,5.23011275431873,5.28816647813055,38464.3715059265,0.0,1.0
2012-10-26,10.08,10.08,9.91,9.94,8200,5.31983214566426,5.31983214566426,5.23011275431873,5.24594558808559,15537.3323324432,0.0,1.0
2012-10-31,10.07,10.13,9.95,10.02,1600,5.31455453440864,5.34622020194236,5.25122319934121,5.28816647813055,3031.67460145233,0.0,1.0
2012-11-01,10.05,10.05,9.95,9.96,3000,5.36733064696484,5.36733064696484,5.31392437187066,5.31926499938008,5617.31743078833,0.12,1.0
2012-11-02,10.01,10.01,10.01,10.01,2800,5.34596813692716,5.34596813692716,5.34596813692716,5.34596813692716,5242.82960206912,0.0,1.0
2012-11-05,9.96,9.99,9.95,9.95,3500,5.31926499938008,5.33528688190833,5.31392437187066,5.31392437187066,6553.53700258639,0.0,1.0
2012-11-06,9.91,10.0,9.9,9.92,8300,5.29256186183299,5.34062750941775,5.28722123432357,5.2979024893424,15541.2448918477,0.0,1.0
2012-11-07,9.95,9.95,9.9,9.9,9400,5.31392437187066,5.31392437187066,5.28722123432357,5.28722123432357,17600.9279498034,0.0,1.0
2012-11-08,9.95,9.96,9.95,9.95,5200,5.31392437187066,5.31926499938008,5.31392437187066,5.31392437187066,9736.68354669978,0.0,1.0
2012-11-09,9.85,10.0,9.85,9.92,7500,5.26051809677648,5.34062750941775,5.26051809677648,5.2979024893424,14043.2935769708,0.0,1.0
2012-11-12,9.88,9.91,9.78,9.85,19800,5.27653997930473,5.29256186183299,5.22313370421056,5.26051809677648,37074.295043203,0.0,1.0
2012-11-13,9.88,9.9,9.88,9.89,4000,5.27653997930473,5.28722123432357,5.27653997930473,5.28188060681415,7489.75657438445,0.0,1.0
2012-11-14,9.54,9.91,9.54,9.91,15100,5.09495864398453,5.29256186183299,5.09495864398453,5.29256186183299,28273.8310683013,0.0,1.0
2012-11-15,9.12,9.53,9.01,9.53,5200,4.87065228858898,5.08961801647511,4.81190538598539,5.08961801647511,9736.68354669979,0.0,1.0
2012-11-16,9.25,9.44,9.05,9.26,18400,4.94008044621142,5.04155236889035,4.83326789602306,4.94542107372083,34452.8802421684,0.0,1.0
2012-11-19,9.25,9.3,9.17,9.19,15000,4.94008044621142,4.96678358375851,4.89735542613607,4.90803668115491,28086.5871539417,0.0,1.0
2012-11-20,9.3,9.3,9.09,9.22,13200,4.96678358375851,4.96678358375851,4.85463040606073,4.92405856368316,24716.1966954686,0.0,1.0
2012-11-21,9.25,9.26,9.199,9.25,8600,4.94008044621142,4.94542107372083,4.91284324591339,4.94008044621142,16102.9766349265,0.0,1.0
2012-11-23,9.1,9.13,9.05,9.1,8900,4.85997103357015,4.8759929160984,4.83326789602306,4.85997103357015,16664.7083780054,0.0,1.0
2012-11-26,8.99,9.02,8.9,9.02,16700,4.80122413096655,4.81724601349481,4.7531584833818,4.81724601349481,31269.7336980551,0.0,1.0
2012-11-27,8.95,8.95,8.76,8.95,27600,4.77986162092888,4.77986162092888,4.67838969824995,4.77986162092888,51679.3203632527,0.0,1.0
2012-11-28,9.0,9.09,8.9,8.95,13200,4.80656475847597,4.85463040606073,4.7531584833818,4.77986162092888,24716.1966954687,0.0,1.0
2012-11-29,8.98,8.98,8.91,8.98,8200,4.79588350345714,4.79588350345714,4.75849911089121,4.79588350345714,15354.0009774881,0.0,1.0
2012-11-30,9.04,9.1,8.92,8.92,600,4.82792726851364,4.85997103357015,4.76383973840063,4.76383973840063,1123.46348615767,0.0,1.0
2012-12-03,9.14,9.14,9.14,9.14,100,4.88133354360782,4.88133354360782,4.88133354360782,4.88133354360782,187.243914359611,0.0,1.0
2012-12-04,9.03,9.03,9.03,9.03,300,4.82258664100423,4.82258664100423,4.82258664100423,4.82258664100423,561.731743078833,0.0,1.0
2012-12-05,8.95,9.0999,8.95,9.01,2300,4.77986162092888,4.85991762729506,4.77986162092888,4.81190538598539,4306.61003027106,0.0,1.0
2012-12-06,9.047,9.09,8.931,9.0,1800,4.83166570777024,4.85463040606073,4.76971442866099,4.80656475847597,3370.390458473,0.0,1.0
2012-12-07,8.95,9.095,8.94,9.08,8800,4.77986162092888,4.85730071981544,4.77452099341946,4.84928977855131,16477.4644636458,0.0,1.0
2012-12-10,9.06,9.06,8.94,8.94,2200,4.83860852353248,4.83860852353248,4.77452099341946,4.77452099341946,4119.36611591144,0.0,1.0
2012-12-11,9.15,9.15,9.02,9.02,4100,4.88667417111724,4.88667417111724,4.81724601349481,4.81724601349481,7677.00048874406,0.0,1.0
2012-12-12,9.1,9.11,9.01,9.11,7000,4.85997103357015,4.86531166107957,4.81190538598539,4.86531166107957,13107.0740051728,0.0,1.0
2012-12-13,8.96,9.1125,8.95,9.1125,5600,4.7852022484383,4.86664681795692,4.77986162092888,4.86664681795692,10485.6592041382,0.0,1.0
2012-12-14,8.93,9.0,8.87,9.0,13000,4.76918036591005,4.80656475847597,4.73713660085354,4.80656475847597,24341.7088667494,0.0,1.0
2012-12-17,8.89,8.9,8.8,8.9,11400,4.74781785587238,4.7531584833818,4.69975220828762,4.7531584833818,21345.8062369957,0.0,1.0
2012-12-18,8.96,9.0,8.85,8.9899,18900,4.7852022484383,4.80656475847597,4.72645534583471,4.80117072469146,35389.0998139665,0.0,1.0
2012-12-19,8.86,8.95,8.86,8.95,2400,4.73179597334412,4.77986162092888,4.73179597334412,4.77986162092888,4493.85394463067,0.0,1.0
2012-12-20,8.91,8.99,8.85,8.97,11800,4.75849911089121,4.80122413096655,4.72645534583471,4.79054287594772,22094.7818944341,0.0,1.0
2012-12-21,9.04,9.05,8.71,8.77,21400,4.82792726851364,4.83326789602306,4.65168656070286,4.68373032575936,40070.1976729568,0.0,1.0
2012-12-24,9.2,9.2,8.95,8.99,3500,4.91337730866433,4.91337730866433,4.77986162092888,4.80122413096655,6553.53700258639,0.0,1.0
2012-12-26,9.25,9.29,9.09,9.2,22300,4.94008044621142,4.96144295624909,4.85463040606073,4.91337730866433,41755.3929021933,0.0,1.0
2012-12-27,9.38,9.39,9.2,9.3,9000,5.00950860383385,5.01484923134326,4.91337730866433,4.96678358375851,16851.952292365,0.0,1.0
2012-12-28,9.09,9.54,9.09,9.48,3400,4.85463040606073,5.09495864398453,4.85463040606073,5.06291487892802,6366.29308822678,0.0,1.0
2012-12-31,9.45,9.45,9.1001,9.1001,600,5.04689299639977,5.04689299639977,4.86002443984524,4.86002443984524,1123.46348615767,0.0,1.0
2013-01-02,9.5,9.68,9.21,9.54,16500,5.07359613394686,5.16972742911638,4.91871793617374,5.09495864398453,30895.2458693358,0.0,1.0
2013-01-03,9.81,9.89,9.55,9.58,8300,5.23915558673881,5.28188060681415,5.10029927149395,5.1163211540222,15541.2448918477,0.0,1.0
2013-01-04,9.53,9.71,9.44,9.58,7400,5.08961801647511,5.18574931164463,5.04155236889035,5.1163211540222,13856.0496626112,0.0,1.0
2013-01-07,9.38,9.42,9.38,9.42,1100,5.00950860383385,5.03087111387152,5.00950860383385,5.03087111387152,2059.68305795572,0.0,1.0
2013-01-08,9.27,9.65,9.2,9.29,22900,4.95076170123025,5.15370554658813,4.91337730866433,4.96144295624909,42878.856388351,0.0,1.0
2013-01-09,9.49,9.49,9.2024,9.2024,300,5.06825550643744,5.06825550643744,4.91465905926659,4.91465905926659,561.731743078834,0.0,1.0
2013-01-10,9.37,9.43,9.18,9.41,24300,5.00416797632443,5.03621174138094,4.90269605364549,5.0255304863621,45500.2711893855,0.0,1.0
2013-01-11,9.29,9.3888,9.21,9.34,3900,4.96144295624909,5.01420835604213,4.91871793617374,4.98814609379617,7302.51266002483,0.0,1.0
2013-01-14,9.04,9.29,8.92,9.29,10100,4.82792726851364,4.96144295624909,4.76383973840063,4.96144295624909,18911.6353503207,0.0,1.0
2013-01-15,8.94,9.26,8.75,9.216,18000,4.77452099341946,4.94542107372083,4.67304907074053,4.92192231267939,33703.90458473,0.0,1.0
2013-01-16,8.92,9.07,8.86,8.9,15600,4.76383973840063,4.8439491510419,4.73179597334412,4.7531584833818,29210.0506400993,0.0,1.0
2013-01-17,9.028,9.028,8.79,8.83,17800,4.82151851550234,4.82151851550234,4.6944115807782,4.71577409081587,33329.4167560108,0.0,1.0
2013-01-18,9.64,9.67,9.12,9.13,7800,5.14836491907871,5.16438680160696,4.87065228858898,4.8759929160984,14605.0253200497,0.0,1.0
2013-01-22,9.69,9.75,9.59,9.59,1200,5.1750680566258,5.2071118216823,5.12166178153162,5.12166178153162,2246.92697231533,0.0,1.0
2013-01-23,9.62,9.83,9.415,9.415,10800,5.13768366405987,5.24983684175765,5.02820080011681,5.02820080011681,20222.342750838,0.0,1.0
2013-01-24,9.75,9.75,9.37,9.53,13800,5.2071118216823,5.2071118216823,5.00416797632443,5.08961801647511,25839.6601816264,0.0,1.0
2013-01-25,9.64,9.7,9.62,9.68,1000,5.14836491907871,5.18040868413521,5.13768366405987,5.16972742911638,1872.43914359611,0.0,1.0
2013-01-28,9.65,9.65,9.4,9.41,800,5.15370554658813,5.15370554658813,5.02018985885268,5.0255304863621,1497.95131487689,0.0,1.0
2013-01-29,9.762,9.762,9.63,9.63,8500,5.2135205746936,5.2135205746936,5.14302429156929,5.14302429156929,15915.732720567,0.0,1.0
2013-01-30,9.76,9.81,9.76,9.76,3100,5.21245244919172,5.23915558673881,5.21245244919172,5.21245244919172,5804.56134514795,0.0,1.0
2013-01-31,9.52,10.12,9.52,9.69,34100,5.08427738896569,5.40471503953076,5.08427738896569,5.1750680566258,63850.1747966275,0.0,1.0
2013-02-01,9.74,9.86,9.56,9.84,8900,5.20177119417289,5.2658587242859,5.10563989900337,5.25517746926706,16664.7083780054,0.0,1.0
2013-02-04,9.78,9.87,9.74,9.84,5100,5.22313370421056,5.27119935179532,5.20177119417289,5.25517746926706,9549.43963234016,0.0,1.0
2013-02-05,9.73,9.73,9.29,9.35,2800,5.26051809677648,5.26051809677648,5.02263238633643,5.05507134685099,5178.95756630786,0.12,1.0
2013-02-06,9.9,9.9,9.57,9.57,4900,5.35242848490104,5.35242848490104,5.17401420207101,5.17401420207101,9063.17574103877,0.0,1.0
2013-02-07,10.17,10.18,9.76,9.76,3900,5.49840380721653,5.50381030063562,5.27673757703376,5.27673757703376,7213.54803878595,0.0,1.0
2013-02-08,9.77,10.0,9.75,10.0,800,5.28214407045285,5.40649341909196,5.27133108361466,5.40649341909196,1479.70216180225,0.0,1.0
2013-02-11,9.57,9.59,9.57,9.59,200,5.17401420207101,5.18482718890919,5.17401420207101,5.18482718890919,369.925540450562,0.0,1.0
2013-02-12,9.55,9.85,9.55,9.61,2600,5.16320121523283,5.32539601780558,5.16320121523283,5.19564017574738,4809.0320258573,0.0,1.0
2013-02-13,9.68,9.88,9.635,9.88,2200,5.23348562968102,5.34161549806286,5.20915640929511,5.34161549806286,4069.18094495618,0.0,1.0
2013-02-14,9.48,9.48,9.48,9.48,5,5.12535576129918,5.12535576129918,5.12535576129918,5.12535576129918,9.24813851126405,0.0,1.0
2013-02-15,9.68,9.68,9.68,9.68,4,5.23348562968102,5.23348562968102,5.23348562968102,5.23348562968102,7.39851080901124,0.0,1.0
2013-02-19,10.0,10.23,9.701,10.23,6400,5.40649341909196,5.53084276773108,5.24483926586111,5.53084276773108,11837.617294418,0.0,1.0
2013-02-20,9.86,10.2299,9.78,10.0,25600,5.33080251122468,5.53078870279689,5.28755056387194,5.40649341909196,47350.4691776719,0.0,1.0
2013-02-21,9.86,9.86,9.86,9.86,68,5.33080251122468,5.33080251122468,5.33080251122468,5.33080251122468,125.774683753191,0.0,1.0
2013-02-22,10.12,10.12,9.71,9.84,3600,5.47137134012107,5.47137134012107,5.2497051099383,5.31998952438649,6658.65972811011,0.0,1.0
2013-02-25,9.83,10.06,9.83,10.0,2600,5.3145830309674,5.43893237960652,5.3145830309674,5.40649341909196,4809.0320258573,0.0,1.0
2013-02-26,9.8,9.82,9.64,9.71,2200,5.29836355071012,5.30917653754831,5.21185965600465,5.2497051099383,4069.18094495618,0.0,1.0
2013-02-27,9.72,9.85,9.72,9.75,2200,5.25511160335739,5.32539601780558,5.25511160335739,5.27133108361466,4069.18094495618,0.0,1.0
2013-02-28,9.67,9.67,9.65,9.65,1600,5.22807913626193,5.22807913626193,5.21726614942374,5.21726614942374,2959.40432360449,0.0,1.0
2013-03-01,9.89,9.9302,9.59,9.89,2600,5.34702199148195,5.3687560950267,5.18482718890919,5.34702199148195,4809.0320258573,0.0,1.0
2013-03-04,9.9,9.93,9.89,9.93,800,5.35242848490104,5.36864796515832,5.34702199148195,5.36864796515832,1479.70216180225,0.0,1.0
2013-03-05,9.7501,9.89,9.7501,9.89,1100,5.27138514854886,5.34702199148195,5.27138514854886,5.34702199148195,2034.59047247809,0.0,1.0
2013-03-06,9.913,9.94,9.82,9.82,1300,5.35945692634586,5.37405445857741,5.30917653754831,5.30917653754831,2404.51601292865,0.0,1.0
2013-03-07,9.81,9.94,9.8,9.94,300,5.30377004412922,5.37405445857741,5.29836355071012,5.37405445857741,554.888310675842,0.0,1.0
2013-03-08,9.89,9.98,9.89,9.89,6800,5.34702199148195,5.39568043225378,5.34702199148195,5.34702199148195,12577.4683753191,0.0,1.0
2013-03-11,9.88,9.9,9.778,9.778,2400,5.34161549806286,5.35242848490104,5.28646926518812,5.28646926518812,4439.10648540674,0.0,1.0
2013-03-12,9.855,9.95,9.84,9.84,800,5.32809926451513,5.3794609519965,5.31998952438649,5.31998952438649,1479.70216180225,0.0,1.0
2013-03-13,9.87,9.92,9.87,9.92,700,5.33620900464377,5.36324147173923,5.33620900464377,5.36324147173923,1294.73939157697,0.0,1.0
2013-03-14,9.91,9.95,9.9,9.9099,3500,5.35783497832014,5.3794609519965,5.35242848490104,5.35778091338595,6473.69695788483,0.0,1.0
2013-03-15,9.8,9.96,9.8,9.96,5000,5.29836355071012,5.3848674454156,5.29836355071012,5.3848674454156,9248.13851126405,0.0,1.0
2013-03-18,10.0,10.0,9.83,9.83,2600,5.40649341909196,5.40649341909196,5.3145830309674,5.3145830309674,4809.03202585731,0.0,1.0
2013-03-19,10.16,10.16,10.16,10.16,200,5.49299731379744,5.49299731379744,5.49299731379744,5.49299731379744,369.925540450561,0.0,1.0
2013-03-20,9.86,10.2199,9.86,10.2199,2200,5.33080251122468,5.5253822093778,5.33080251122468,5.5253822093778,4069.18094495618,0.0,1.0
2013-03-21,9.9,9.91,9.82,9.85,1400,5.35242848490104,5.35783497832014,5.30917653754831,5.32539601780558,2589.47878315393,0.0,1.0
2013-03-22,9.9,9.9,9.9,9.9,4,5.35242848490104,5.35242848490104,5.35242848490104,5.35242848490104,7.39851080901124,0.0,1.0
2013-03-25,9.89,9.89,9.87,9.89,400,5.34702199148195,5.34702199148195,5.33620900464377,5.34702199148195,739.851080901124,0.0,1.0
2013-03-26,9.97,9.97,9.83,9.9,2500,5.39027393883469,5.39027393883469,5.3145830309674,5.35242848490104,4624.06925563202,0.0,1.0
2013-03-27,9.79,9.83,9.79,9.82,2700,5.29295705729103,5.3145830309674,5.29295705729103,5.30917653754831,4993.99479608259,0.0,1.0
2013-03-28,9.72,9.8,9.72,9.78,4100,5.25511160335739,5.29836355071012,5.25511160335739,5.28755056387194,7583.47357923651,0.0,1.0
2013-04-01,9.9,9.9,9.9,9.9,1700,5.35242848490104,5.35242848490104,5.35242848490104,5.35242848490104,3144.36709382978,0.0,1.0
2013-04-02,10.02,10.25,10.02,10.21,9500,5.41730640593015,5.54165575456926,5.41730640593015,5.5200297808929,17571.4631714017,0.0,1.0
2013-04-03,9.9,10.24,9.9,10.24,1600,5.35242848490104,5.53624926115017,5.35242848490104,5.53624926115017,2959.4043236045,0.0,1.0
2013-04-04,10.06,10.07,9.92,10.02,400,5.43893237960652,5.44433887302561,5.36324147173923,5.41730640593015,739.851080901123,0.0,1.0
2013-04-05,10.07,10.07,9.85,10.02,2000,5.44433887302561,5.44433887302561,5.32539601780558,5.41730640593015,3699.25540450562,0.0,1.0
2013-04-08,10.14,10.25,10.04,10.07,3200,5.48218432695925,5.54165575456926,5.42811939276833,5.44433887302561,5918.80864720899,0.0,1.0
2013-04-09,10.09,10.14,10.06,10.1,400,5.45515185986379,5.48218432695925,5.43893237960652,5.46055835328288,739.851080901124,0.0,1.0
2013-04-10,10.29,10.3,10.08,10.08,8900,5.56328172824563,5.56868822166472,5.4497453664447,5.4497453664447,16461.68655005,0.0,1.0
2013-04-11,10.29,10.3,10.29,10.3,300,5.56328172824563,5.56868822166472,5.56328172824563,5.56868822166472,554.888310675843,0.0,1.0
2013-04-12,10.32,10.32,10.31,10.31,400,5.57950120850291,5.57950120850291,5.57409471508381,5.57409471508381,739.851080901123,0.0,1.0
2013-04-15,10.46,10.47,10.2,10.32,13800,5.65519211637019,5.66059860978929,5.5146232874738,5.57950120850291,25524.8622910888,0.0,1.0
2013-04-16,10.17,10.47,10.1401,10.47,2100,5.49840380721653,5.66059860978929,5.48223839189344,5.66059860978929,3884.2181747309,0.0,1.0
2013-04-17,10.15,10.38,10.15,10.38,3100,5.48759082037834,5.61194016901746,5.48759082037834,5.61194016901746,5733.84587698371,0.0,1.0
2013-04-18,10.2,10.2,10.02,10.02,800,5.5146232874738,5.5146232874738,5.41730640593015,5.41730640593015,1479.70216180225,0.0,1.0
2013-04-19,10.0,10.14,9.92,9.92,1700,5.40649341909196,5.48218432695925,5.36324147173923,5.36324147173923,3144.36709382978,0.0,1.0
2013-04-22,10.22,10.22,10.22,10.22,200,5.52543627431199,5.52543627431199,5.52543627431199,5.52543627431199,369.925540450562,0.0,1.0
2013-04-23,10.18,10.28,10.18,10.24,42800,5.50381030063562,5.55787523482654,5.50381030063562,5.53624926115017,79164.0656564202,0.0,1.0
2013-04-24,10.15,10.29,10.14,10.29,44800,5.48759082037834,5.56328172824563,5.48218432695925,5.56328172824563,82863.3210609259,0.0,1.0
2013-04-25,10.16,10.3,10.13,10.13,9400,5.49299731379744,5.56868822166472,5.47677783354016,5.47677783354016,17386.5004011764,0.0,1.0
2013-04-26,10.17,10.46,10.11,10.2,3700,5.49840380721653,5.65519211637019,5.46596484670197,5.5146232874738,6843.62249833539,0.0,1.0
2013-04-29,10.47,10.47,10.35,10.47,1600,5.66059860978929,5.66059860978929,5.59572068876018,5.66059860978929,2959.40432360449,0.0,1.0
2013-04-30,10.422,10.48,10.151,10.48,3300,5.63464744137764,5.66600510320838,5.48813146972025,5.66600510320838,6103.77141743427,0.0,1.0
2013-05-01,10.416,10.5,10.4,10.4,5600,5.63140354532619,5.67681809004656,5.62275315585564,5.62275315585564,10357.9151326157,0.0,1.0
2013-05-02,10.5,10.55,10.49,10.49,2100,5.67681809004656,5.70385055714202,5.67141159662747,5.67141159662747,3884.2181747309,0.0,1.0
2013-05-03,10.51,10.75,10.48,10.75,2600,5.74710250449476,5.87833985949749,5.73069783511942,5.87833985949749,4754.7437997893,0.12,1.0
2013-05-06,10.25,10.4,10.25,10.4,5800,5.60492870324179,5.6869520501185,5.60492870324179,5.6869520501185,10606.7361687608,0.0,1.0
2013-05-07,10.25,10.25,10.25,10.25,700,5.60492870324179,5.60492870324179,5.60492870324179,5.60492870324179,1280.1233307125,0.0,1.0
2013-05-08,10.2,10.309,10.0,10.25,3600,5.57758758761622,5.63719121967997,5.46822312511395,5.60492870324179,6583.49141509288,0.0,1.0
2013-05-09,10.2,10.7,10.14,10.14,1681,5.57758758761622,5.85099874387192,5.54477824886554,5.54477824886554,3074.12474132531,0.0,1.0
2013-05-10,10.21,10.49,10.16,10.49,3100,5.58305581074134,5.73616605824453,5.55571469511577,5.73616605824453,5669.11760744109,0.0,1.0
2013-05-13,10.03,10.09,10.03,10.09,500,5.48462779448929,5.51743713323997,5.48462779448929,5.51743713323997,914.373807651788,0.0,1.0
2013-05-14,10.35,10.5,10.07,10.07,4200,5.65961093449293,5.74163428136964,5.50650068698974,5.50650068698974,7680.73998427503,0.0,1.0
2013-05-15,10.41,10.41,10.0,10.29,700,5.69242027324362,5.69242027324362,5.46822312511395,5.62680159574225,1280.1233307125,0.0,1.0
2013-05-16,10.4,10.4,10.15,10.29,2100,5.6869520501185,5.6869520501185,5.55024647199066,5.62680159574225,3840.36999213751,0.0,1.0
2013-05-17,10.19,10.5,10.18,10.5,2800,5.57211936449111,5.74163428136964,5.566651141366,5.74163428136964,5120.49332285001,0.0,1.0
2013-05-20,10.21,10.4775,10.15,10.45,3500,5.58305581074134,5.72933077933814,5.55024647199066,5.71429316574407,6400.61665356252,0.0,1.0
2013-05-21,10.2,10.2,10.16,10.18,4500,5.57758758761622,5.57758758761622,5.55571469511577,5.566651141366,8229.3642688661,0.0,1.0
2013-05-22,10.17,10.4,10.1601,10.2,3200,5.56118291824088,5.6869520501185,5.55576937734702,5.57758758761622,5851.99236897145,0.0,1.0
2013-05-23,10.195,10.29,10.16,10.29,1100,5.57485347605367,5.62680159574225,5.55571469511577,5.62680159574225,2011.62237683393,0.0,1.0
2013-05-24,10.36,10.49,10.19,10.19,2000,5.66507915761805,5.73616605824453,5.57211936449111,5.57211936449111,3657.49523060715,0.0,1.0
2013-05-28,10.32,10.3999,10.28,10.28,3700,5.64320626511759,5.68689736788725,5.62133337261714,5.62133337261714,6766.36617662324,0.0,1.0
2013-05-29,10.36,10.36,10.36,10.36,100,5.66507915761805,5.66507915761805,5.66507915761805,5.66507915761805,182.874761530358,0.0,1.0
2013-05-30,10.2,10.21,10.2,10.2,300,5.57758758761622,5.58305581074134,5.57758758761622,5.57758758761622,548.624284591073,0.0,1.0
2013-05-31,10.22,10.35,10.22,10.35,1100,5.58852403386645,5.65961093449293,5.58852403386645,5.65961093449293,2011.62237683394,0.0,1.0
2013-06-03,10.36,10.5,10.22,10.22,1000,5.66507915761805,5.74163428136964,5.58852403386645,5.58852403386645,1828.74761530358,0.0,1.0
2013-06-04,10.35,10.36,10.35,10.36,301,5.65961093449293,5.66507915761805,5.65961093449293,5.66507915761805,550.453032206377,0.0,1.0
2013-06-05,10.35,10.35,10.35,10.35,573,5.65961093449293,5.65961093449293,5.65961093449293,5.65961093449293,1047.87238356895,0.0,1.0
2013-06-06,10.245,10.35,10.245,10.35,200,5.60219459167924,5.65961093449293,5.60219459167924,5.65961093449293,365.749523060715,0.0,1.0
2013-06-07,10.06,10.25,10.0,10.12,10000,5.50103246386463,5.60492870324179,5.46822312511395,5.53384180261531,18287.4761530358,0.0,1.0
2013-06-10,10.15,10.43,10.15,10.2,2900,5.55024647199066,5.70335671949385,5.55024647199066,5.57758758761622,5303.36808438037,0.0,1.0
2013-06-11,10.03,10.21,10.03,10.21,3600,5.48462779448929,5.58305581074134,5.48462779448929,5.58305581074134,6583.49141509287,0.0,1.0
2013-06-12,10.16,10.35,10.15,10.15,6700,5.55571469511577,5.65961093449293,5.55024647199066,5.55024647199066,12252.609022534,0.0,1.0
2013-06-13,10.39,10.4,10.14,10.14,5700,5.68148382699339,5.6869520501185,5.54477824886554,5.54477824886554,10423.8614072304,0.0,1.0
2013-06-14,10.3,10.49,10.3,10.3111,6200,5.63226981886736,5.73616605824453,5.63226981886736,5.63833954653624,11338.2352148822,0.0,1.0
2013-06-17,10.23,10.374,10.15,10.374,7700,5.59399225699157,5.67273466999321,5.55024647199066,5.67273466999321,14081.3566378375,0.0,1.0
2013-06-18,10.31,10.31,10.16,10.16,6500,5.63773804199248,5.63773804199248,5.55571469511577,5.55571469511577,11886.8594994732,0.0,1.0
2013-06-19,10.4,10.4,10.3,10.3,4600,5.6869520501185,5.6869520501185,5.63226981886736,5.63226981886736,8412.23903039646,0.0,1.0
2013-06-20,10.3,10.31,10.3,10.31,300,5.63226981886736,5.63773804199248,5.63226981886736,5.63773804199248,548.624284591073,0.0,1.0
2013-06-21,10.5,10.5,10.31,10.31,4100,5.74163428136964,5.74163428136964,5.63773804199248,5.63773804199248,7497.86522274467,0.0,1.0
2013-06-24,10.2,10.35,10.2,10.22,3700,5.57758758761622,5.65961093449293,5.57758758761622,5.58852403386645,6766.36617662324,0.0,1.0
2013-06-25,10.33,10.46,10.16,10.16,600,5.64867448824271,5.71976138886919,5.55571469511577,5.55571469511577,1097.24856918215,0.0,1.0
2013-06-26,10.47,10.47,10.27,10.42,700,5.7252296119943,5.7252296119943,5.61586514949202,5.69788849636873,1280.1233307125,0.0,1.0
2013-06-27,10.47,10.47,10.28,10.43,800,5.7252296119943,5.7252296119943,5.62133337261714,5.70335671949385,1462.99809224286,0.0,1.0
2013-06-28,10.54,10.57,10.26,10.48,4100,5.7635071738701,5.77991184324544,5.61039692636691,5.73069783511942,7497.86522274466,0.0,1.0
2013-07-01,10.4,10.89,10.25,10.61,19700,5.6869520501185,5.95489498324909,5.60492870324179,5.8017847357459,36026.3280214805,0.0,1.0
2013-07-02,10.45,10.61,10.45,10.61,3600,5.71429316574407,5.8017847357459,5.71429316574407,5.8017847357459,6583.49141509288,0.0,1.0
2013-07-03,10.341,10.341,10.341,10.341,100,5.65468953368033,5.65468953368033,5.65468953368033,5.65468953368033,182.874761530358,0.0,1.0
2013-07-05,10.58,10.6,10.34,10.34,1100,5.78538006637055,5.79631651262078,5.65414271136782,5.65414271136782,2011.62237683394,0.0,1.0
2013-07-08,10.435,10.49,10.35,10.35,600,5.7060908310564,5.73616605824453,5.65961093449293,5.65961093449293,1097.24856918215,0.0,1.0
2013-07-09,10.37,10.8434,10.36,10.39,1500,5.67054738074316,5.92941306348606,5.66507915761805,5.68148382699339,2743.12142295537,0.0,1.0
2013-07-10,10.315,10.37,10.27,10.37,3400,5.64047215355504,5.67054738074316,5.61586514949202,5.67054738074316,6217.74189203216,0.0,1.0
2013-07-11,10.34,10.4,10.26,10.33,39500,5.65414271136782,5.6869520501185,5.61039692636691,5.64867448824271,72235.5308044913,0.0,1.0
2013-07-12,10.3,10.3,10.3,10.3,200,5.63226981886736,5.63226981886736,5.63226981886736,5.63226981886736,365.749523060716,0.0,1.0
2013-07-15,10.3001,10.45,10.3001,10.4,5900,5.63232450109862,5.71429316574407,5.63232450109862,5.6869520501185,10789.6109302911,0.0,1.0
2013-07-16,10.31,10.31,10.3,10.31,900,5.63773804199248,5.63773804199248,5.63226981886736,5.63773804199248,1645.87285377322,0.0,1.0
2013-07-17,10.38,10.53,10.3,10.32,13200,5.67601560386828,5.75803895074498,5.63226981886736,5.64320626511759,24139.4685220072,0.0,1.0
2013-07-18,10.76,10.76,10.3101,10.33,3300,5.88380808262261,5.88380808262261,5.63779272422373,5.64867448824271,6034.8671305018,0.0,1.0
2013-07-19,10.62,10.62,10.62,10.62,100,5.80725295887101,5.80725295887101,5.80725295887101,5.80725295887101,182.874761530358,0.0,1.0
2013-07-22,10.71,10.82,10.62,10.62,1000,5.85646696699704,5.91661742137329,5.80725295887101,5.80725295887101,1828.74761530358,0.0,1.0
2013-07-23,10.621,10.99,10.621,10.97,2100,5.80779978118352,6.00957721450023,5.80779978118352,5.99864076825,3840.36999213751,0.0,1.0
2013-07-24,10.62,10.62,10.62,10.62,1000,5.80725295887101,5.80725295887101,5.80725295887101,5.80725295887101,1828.74761530358,0.0,1.0
2013-07-25,10.41,10.41,10.3101,10.3101,600,5.69242027324362,5.69242027324362,5.63779272422373,5.63779272422373,1097.24856918215,0.0,1.0
2013-07-26,10.66,10.98,10.25,10.42,6800,5.82912585137147,6.00410899137511,5.60492870324179,5.69788849636873,12435.4837840643,0.0,1.0
2013-07-29,10.51,10.55,10.3,10.55,2200,5.74710250449476,5.76897539699521,5.63226981886736,5.76897539699521,4023.24475366787,0.0,1.0
2013-07-30,10.31,10.45,10.3,10.42,5000,5.63773804199248,5.71429316574407,5.63226981886736,5.69788849636873,9143.73807651788,0.0,1.0
2013-07-31,10.53,10.54,10.34,10.34,1100,5.75803895074498,5.7635071738701,5.65414271136782,5.65414271136782,2011.62237683394,0.0,1.0
2013-08-01,10.68,10.7499,10.54,10.7399,4600,5.84006229762169,5.87828517726624,5.7635071738701,5.87281695414113,8412.23903039646,0.0,1.0
2013-08-02,10.462,10.688,10.45,10.54,900,5.78647371099558,5.9114730475168,5.77983657808295,5.82961507492768,1627.20863694721,0.12,1.0
2013-08-05,10.5,10.59,10.495,10.585,1700,5.80749129855224,5.85726979539698,5.80472582650531,5.85450432335005,3073.61631423363,0.0,1.0
2013-08-06,10.55,10.62,10.46,10.46,10000,5.83514601902154,5.87386262767855,5.78536752217681,5.78536752217681,18080.0959660802,0.0,1.0
2013-08-07,10.5,10.675,10.5,10.53,2200,5.80749129855224,5.90428282019478,5.80749129855224,5.82408413083382,3977.62111253764,0.0,1.0
2013-08-08,10.501,10.72,10.46,10.52,3800,5.80804439296163,5.92917206861715,5.78536752217681,5.81855318673996,6870.43646711046,0.0,1.0
2013-08-09,10.54,10.65,10.45,10.65,3700,5.82961507492768,5.89045545996013,5.77983657808295,5.89045545996013,6689.63550744966,0.0,1.0
2013-08-12,10.309,10.49,10.3,10.49,3100,5.70185026635953,5.80196035445838,5.69687241667506,5.80196035445838,5604.82974948485,0.0,1.0
2013-08-13,10.48,10.83,10.33,10.64,10400,5.79642941036452,5.9900124536496,5.71346524895664,5.88492451586627,18803.2998047234,0.0,1.0
2013-08-14,10.58,10.58,10.5,10.51,800,5.85173885130312,5.85173885130312,5.80749129855224,5.8130222426461,1446.40767728641,0.0,1.0
2013-08-15,10.5,10.5,10.5,10.5,200,5.80749129855224,5.80749129855224,5.80749129855224,5.80749129855224,361.601919321603,0.0,1.0
2013-08-16,10.55,10.66,10.55,10.66,3300,5.83514601902154,5.89598640405399,5.83514601902154,5.89598640405399,5966.43166880645,0.0,1.0
2013-08-19,10.72,10.739,10.5,10.5,2700,5.92917206861715,5.93968086239548,5.80749129855224,5.80749129855224,4881.62591084164,0.0,1.0
2013-08-20,10.55,10.7,10.5,10.7,7700,5.83514601902154,5.91811018042943,5.80749129855224,5.91811018042943,13921.6738938817,0.0,1.0
2013-08-21,10.521,10.621,10.5,10.621,700,5.81910628114935,5.87441572208794,5.80749129855224,5.87441572208794,1265.60671762561,0.0,1.0
2013-08-22,10.5724,10.65,10.46,10.48,8900,5.84753533379178,5.89045545996013,5.78536752217681,5.79642941036452,16091.2854098113,0.0,1.0
2013-08-23,10.64,10.64,10.59,10.6,4300,5.88492451586627,5.88492451586627,5.85726979539698,5.86280073949084,7774.44126541447,0.0,1.0
2013-08-26,10.58,10.58,10.5799,10.5799,700,5.85173885130312,5.85173885130312,5.85168354186218,5.85168354186218,1265.60671762561,0.0,1.0
2013-08-27,10.52,10.52,10.5,10.5101,11800,5.81855318673996,5.81855318673996,5.80749129855224,5.81307755208704,21334.5132399746,0.0,1.0
2013-08-28,10.72,10.735,10.51,10.51,11800,5.92917206861715,5.93746848475794,5.8130222426461,5.8130222426461,21334.5132399746,0.0,1.0
2013-08-29,10.55,10.74,10.52,10.74,600,5.83514601902154,5.94023395680487,5.81855318673996,5.94023395680487,1084.80575796481,0.0,1.0
2013-08-30,10.6,10.6,10.51,10.51,5200,5.86280073949084,5.86280073949084,5.8130222426461,5.8130222426461,9401.64990236167,0.0,1.0
2013-09-03,10.79,10.79,10.74,10.74,16000,5.96788867727416,5.96788867727416,5.94023395680487,5.94023395680487,28928.1535457283,0.0,1.0
2013-09-04,10.7,10.79,10.7,10.79,5200,5.91811018042943,5.96788867727416,5.91811018042943,5.96788867727416,9401.64990236168,0.0,1.0
2013-09-05,10.68,10.73,10.67,10.67,2400,5.90704829224171,5.93470301271101,5.90151734814785,5.90151734814785,4339.22303185924,0.0,1.0
2013-09-06,10.7501,10.76,10.75,10.75,8200,5.94582021033966,5.95129584499258,5.94576490089873,5.94576490089873,14825.6786921857,0.0,1.0
2013-09-09,10.79,10.864,10.68,10.7299,11900,5.96788867727416,6.00881766356872,5.90704829224171,5.93464770327007,21515.3141996354,0.0,1.0
2013-09-10,10.7,10.84,10.7,10.84,5400,5.91811018042943,5.99554339774346,5.91811018042943,5.99554339774346,9763.25182168328,0.0,1.0
2013-09-11,10.87,10.87,10.7,10.7,12600,6.01213623002504,6.01213623002504,5.91811018042943,5.91811018042943,22780.920917261,0.0,1.0
2013-09-12,10.76,10.84,10.76,10.84,2500,5.95129584499258,5.99554339774346,5.95129584499258,5.99554339774346,4520.02399152004,0.0,1.0
2013-09-13,10.74,10.74,10.74,10.74,200,5.94023395680487,5.94023395680487,5.94023395680487,5.94023395680487,361.601919321603,0.0,1.0
2013-09-16,10.75,10.77,10.72,10.75,10600,5.94576490089873,5.95682678908644,5.92917206861715,5.94576490089873,19164.9017240449,0.0,1.0
2013-09-17,10.75,10.85,10.72,10.75,16500,5.94576490089873,6.00107434183732,5.92917206861715,5.94576490089873,29832.1583440322,0.0,1.0
2013-09-18,10.73,10.79,10.73,10.7799,3000,5.93470301271101,5.96788867727416,5.93470301271101,5.96230242373936,5424.02878982404,0.0,1.0
2013-09-19,10.65,10.8,10.65,10.74,5800,5.89045545996013,5.97341962136802,5.89045545996013,5.94023395680487,10486.4556603265,0.0,1.0
2013-09-20,10.75,10.799,10.66,10.77,6700,5.94576490089873,5.97286652695863,5.89598640405399,5.95682678908644,12113.6642972737,0.0,1.0
2013-09-23,10.83,10.84,10.77,10.77,1900,5.9900124536496,5.99554339774346,5.95682678908644,5.95682678908644,3435.21823355523,0.0,1.0
2013-09-24,10.7,10.7,10.67,10.67,1000,5.91811018042943,5.91811018042943,5.90151734814785,5.90151734814785,1808.00959660801,0.0,1.0
2013-09-25,10.73,10.8528,10.671,10.671,1300,5.93470301271101,6.0026230061836,5.90207044255724,5.90207044255724,2350.41247559042,0.0,1.0
2013-09-26,10.83,10.88,10.76,10.82,1700,5.9900124536496,6.0176671741189,5.95129584499258,5.98448150955574,3073.61631423363,0.0,1.0
2013-09-27,10.87,10.87,10.87,10.87,100,6.01213623002504,6.01213623002504,6.01213623002504,6.01213623002504,180.800959660801,0.0,1.0
2013-09-30,10.851,10.88,10.748,10.88,1300,6.0016274362467,6.0176671741189,5.94465871207995,6.0176671741189,2350.41247559042,0.0,1.0
2013-10-01,10.83,10.84,10.83,10.8387,1800,5.9900124536496,5.99554339774346,5.9900124536496,5.99482437501126,3254.41727389443,0.0,1.0
2013-10-02,10.84,10.8499,10.8,10.8,3600,5.99554339774346,6.00101903239638,5.97341962136802,5.97341962136802,6508.83454778885,0.0,1.0
2013-10-03,10.7101,10.8999,10.7101,10.7226,1700,5.92369643396423,6.02867375286568,5.92369643396423,5.93061011408155,3073.61631423362,0.0,1.0
2013-10-04,10.83,10.8301,10.711,10.711,3900,5.9900124536496,5.99006776309054,5.92419421893267,5.92419421893267,7051.23742677126,0.0,1.0
2013-10-07,10.7954,10.7954,10.7101,10.7101,300,5.97087538708485,5.97087538708485,5.92369643396423,5.92369643396423,542.402878982404,0.0,1.0
2013-10-08,10.84,10.84,10.74,10.74,300,5.99554339774346,5.99554339774346,5.94023395680487,5.94023395680487,542.402878982404,0.0,1.0
2013-10-09,10.75,10.79,10.71,10.7101,1100,5.94576490089873,5.96788867727416,5.92364112452329,5.92369643396423,1988.81055626881,0.0,1.0
2013-10-10,10.79,10.79,10.76,10.79,1600,5.96788867727416,5.96788867727416,5.95129584499258,5.96788867727416,2892.81535457283,0.0,1.0
2013-10-11,10.7601,10.84,10.7601,10.84,1900,5.95135115443352,5.99554339774346,5.95135115443352,5.99554339774346,3435.21823355523,0.0,1.0
2013-10-14,10.9,10.9,10.76,10.82,2800,6.02872906230661,6.02872906230661,5.95129584499258,5.98448150955574,5062.42687050245,0.0,1.0
2013-10-15,10.78,10.8899,10.78,10.8899,1400,5.9623577331803,6.02314280877182,5.9623577331803,6.02314280877182,2531.21343525122,0.0,1.0
2013-10-16,10.79,10.79,10.77,10.77,500,5.96788867727416,5.96788867727416,5.95682678908644,5.95682678908644,904.004798304008,0.0,1.0
2013-10-17,10.8,10.85,10.77,10.79,8000,5.97341962136802,6.00107434183732,5.95682678908644,5.96788867727416,14464.0767728641,0.0,1.0
2013-10-18,10.83,10.84,10.75,10.77,5800,5.9900124536496,5.99554339774346,5.94576490089873,5.95682678908644,10486.4556603265,0.0,1.0
2013-10-21,10.84,10.88,10.8,10.88,7300,5.99554339774346,6.0176671741189,5.97341962136802,6.0176671741189,13198.4700552385,0.0,1.0
2013-10-22,10.68,10.88,10.68,10.88,8600,5.90704829224171,6.0176671741189,5.90704829224171,6.0176671741189,15548.8825308289,0.0,1.0
2013-10-23,10.7001,10.7001,10.7001,10.7001,1000,5.91816548987037,5.91816548987037,5.91816548987037,5.91816548987037,1808.00959660801,0.0,1.0
2013-10-24,10.82,10.8276,10.71,10.71,1100,5.98448150955574,5.98868502706707,5.92364112452329,5.92364112452329,1988.81055626882,0.0,1.0
2013-10-25,10.7799,10.78,10.74,10.7799,4200,5.96230242373936,5.9623577331803,5.94023395680487,5.96230242373936,7593.64030575367,0.0,1.0
2013-10-28,10.8,10.88,10.7699,10.77,5700,5.97341962136802,6.0176671741189,5.9567714796455,5.95682678908644,10305.6547006657,0.0,1.0
2013-10-29,10.86,10.9,10.84,10.86,9700,6.00660528593118,6.02872906230661,5.99554339774346,6.00660528593118,17537.6930870977,0.0,1.0
2013-10-30,10.89,10.89,10.85,10.85,6500,6.02319811821275,6.02319811821275,6.00107434183732,6.00107434183732,11752.0623779521,0.0,1.0
2013-10-31,11.05,11.15,10.9,10.9,30700,6.1116932237145,6.1670026646531,6.02872906230661,6.02872906230661,55505.8946158661,0.0,1.0
2013-11-01,10.95,10.9936,10.92,10.9936,4400,6.12275511190222,6.14713430120623,6.10598044036276,6.14713430120623,7869.00653699857,0.12,1.0
2013-11-04,11.05,11.05,10.97,10.9799,3900,6.17867068370042,6.17867068370042,6.13393822626186,6.13947386786988,6974.80124870327,0.0,1.0
2013-11-05,11.1566,11.1566,11.1101,11.13,4600,6.23827668323729,6.23827668323729,6.21227594235113,6.22340314113897,8226.68865231669,0.0,1.0
2013-11-06,11.6,11.69,11.18,11.3,13700,6.48620632859048,6.53653034320886,6.25136092703807,6.3184596131959,24501.224899291,0.0,1.0
2013-11-07,12.49,12.84,11.63,11.63,1300,6.98385491759441,7.17955941888808,6.50298100012994,6.50298100012994,2324.93374956776,0.0,1.0
2013-11-08,12.31,12.45,12.0101,12.45,3700,6.88320688835766,6.96148868887513,6.71551608853487,6.96148868887513,6617.11913338516,0.0,1.0
2013-11-11,12.3,12.48,12.27,12.27,300,6.87761533117784,6.97826336041459,6.86084065963838,6.86084065963838,536.523172977175,0.0,1.0
2013-11-12,11.87,12.09,11.71,12.09,7900,6.6371783724456,6.76019263040163,6.54771345756849,6.76019263040163,14128.4435550656,0.0,1.0
2013-11-13,12.055,12.055,11.95,11.95,700,6.74062218027226,6.74062218027226,6.68191082988416,6.68191082988416,1251.88740361341,0.0,1.0
2013-11-14,12.23,12.47,12.14,12.15,8100,6.8384744309191,6.97267180323477,6.78815041630073,6.79374197348055,14486.1256703837,0.0,1.0
2013-11-15,12.31,12.43,12.12,12.4,13900,6.88320688835766,6.95030557451549,6.77696730194109,6.93353090297603,24858.9070146091,0.0,1.0
2013-11-18,12.34,12.91,12.34,12.42,675,6.89998155989711,7.21870031914682,6.89998155989711,6.94471401733567,1207.17713919865,0.0,1.0
2013-11-19,12.99,13.11,12.7501,12.7501,6900,7.26343277658537,7.33053146274321,7.12929131984151,7.12929131984151,12340.032978475,0.0,1.0
2013-11-20,12.77,12.99,12.76,12.81,2300,7.14041851862935,7.26343277658537,7.13482696144953,7.16278474734863,4113.34432615834,0.0,1.0
2013-11-21,12.82,12.98,12.76,12.76,3100,7.16837630452845,7.25784121940556,7.13482696144953,7.13482696144953,5544.07278743081,0.0,1.0
2013-11-22,12.76,12.979,12.76,12.93,1700,7.13482696144953,7.25728206368757,7.13482696144953,7.22988343350646,3040.29798020399,0.0,1.0
2013-11-25,12.9,12.96,12.81,12.81,1100,7.213108761967,7.24665810504592,7.16278474734863,7.16278474734863,1967.25163424964,0.0,1.0
2013-11-26,12.93,12.948,12.9001,12.948,1100,7.22988343350646,7.23994823643013,7.2131646775388,7.23994823643013,1967.25163424964,0.0,1.0
2013-11-27,12.98,12.98,12.95,12.95,1200,7.25784121940556,7.25784121940556,7.2410665478661,7.2410665478661,2146.0926919087,0.0,1.0
2013-11-29,13.06,13.06,13.06,13.06,54,7.30257367684411,7.30257367684411,7.30257367684411,7.30257367684411,96.5741711358916,0.0,1.0
2013-12-02,13.49,13.62,13.07,13.07,9700,7.54301063557634,7.615700878914,7.30816523402393,7.30816523402393,17347.5825929287,0.0,1.0
2013-12-03,13.7,13.9,13.5,13.5,8700,7.66043333635255,7.77226447994894,7.54860219275616,7.54860219275616,15559.1720163381,0.0,1.0
2013-12-04,14.25,14.5,13.8,13.88,30300,7.96796898124262,8.1077579107381,7.71634890815074,7.7610813655893,54188.8404706947,0.0,1.0
2013-12-05,14.48,14.7,14.32,14.32,16900,8.09657479637846,8.21958905433449,8.00710988150135,8.00710988150135,30224.1387443809,0.0,1.0
2013-12-06,14.25,14.6,14.25,14.46,5500,7.96796898124262,8.16367348253629,7.96796898124262,8.08539168201882,9836.25817124821,0.0,1.0
2013-12-09,13.83,14.365,13.75,14.25,32300,7.7331235796902,8.03227188881054,7.68839112225165,7.96796898124262,57765.6616238759,0.0,1.0
2013-12-10,13.54,13.99,12.91,13.92,36700,7.57096842147544,7.82258849456731,7.21870031914682,7.78344759430858,65634.6681608745,0.0,1.0
2013-12-11,13.28,13.43,12.58,13.1999,23100,7.42558793480014,7.50946129249743,7.03417893221278,7.38079956178978,41312.2843192425,0.0,1.0
2013-12-12,12.98,13.18,12.335,13.01,28400,7.25784121940556,7.36967236300194,6.89718578130721,7.27461589094501,50790.8603751726,0.0,1.0
2013-12-13,13.03,13.03,12.49,12.54,14200,7.28579900530465,7.28579900530465,6.98385491759441,7.0118127034935,25395.4301875863,0.0,1.0
2013-12-16,12.41,13.0,12.18,13.0,16600,6.93912246015585,7.26902433376519,6.81051664502001,7.26902433376519,29687.6155714037,0.0,1.0
2013-12-17,11.8,12.64,11.38,12.36,15200,6.59803747218687,7.0677282752917,6.36319207063446,6.91116467425675,27183.8407641769,0.0,1.0
2013-12-18,11.86,12.31,11.52,11.83,20900,6.63158681526578,6.88320688835766,6.44147387115193,6.61481214372633,37377.7810507432,0.0,1.0
2013-12-19,13.2,13.24,11.7501,12.35,36300,7.38085547736158,7.40322170608086,6.57013560185957,6.90557311707693,64919.3039302382,0.0,1.0
2013-12-20,14.3,14.3,11.821,11.821,83200,7.99592676714171,7.99592676714171,6.60977974226449,6.60977974226449,148795.759972337,0.0,1.0
2013-12-23,13.65,14.3,13.5,14.04,13800,7.63247555045345,7.99592676714171,7.54860219275616,7.85054628046641,24680.0659569501,0.0,1.0
2013-12-24,12.5401,13.72,12.5401,13.72,2700,7.0118686190653,7.67161645071219,7.0118686190653,7.67161645071219,4828.70855679458,0.0,1.0
2013-12-26,13.34,13.69,12.62,12.62,4400,7.45913727787905,7.65484177917273,7.05654516093206,7.05654516093206,7869.00653699858,0.0,1.0
2013-12-27,13.36,13.75,13.09,13.56,2300,7.47032039223869,7.68839112225165,7.31934834838357,7.58215153583508,4113.34432615835,0.0,1.0
2013-12-30,13.1,13.54,13.1,13.5,4200,7.32493990556339,7.57096842147544,7.32493990556339,7.54860219275616,7511.32442168045,0.0,1.0
2013-12-31,13.45,13.45,13.1,13.1,900,7.52064440685707,7.52064440685707,7.32493990556339,7.32493990556339,1609.56951893153,0.0,1.0
2014-01-02,13.09,13.62,13.0,13.2,4500,7.31934834838357,7.615700878914,7.26902433376519,7.38085547736158,8047.84759465763,0.0,1.0
2014-01-03,13.1,13.23,13.0878,13.0878,1300,7.32493990556339,7.39763014890104,7.31811820580401,7.31811820580401,2324.93374956776,0.0,1.0
2014-01-06,13.47,13.865,13.04,13.04,3300,7.53182752121671,7.75269402981957,7.29139056248447,7.29139056248447,5901.75490274893,0.0,1.0
2014-01-07,13.54,13.9,13.16,13.47,8000,7.57096842147544,7.77226447994894,7.3584892486423,7.53182752121671,14307.2846127247,0.0,1.0
2014-01-08,13.2,13.6,13.15,13.57,2400,7.38085547736158,7.60451776455436,7.35289769146249,7.5877430930149,4292.1853838174,0.0,1.0
2014-01-09,13.3,13.74,13.2501,13.554,4700,7.43677104915978,7.68279956507183,7.40886917883248,7.57879660152719,8405.52970997574,0.0,1.0
2014-01-10,13.15,13.81,13.04,13.74,4700,7.35289769146249,7.72194046533056,7.29139056248447,7.68279956507183,8405.52970997574,0.0,1.0
2014-01-13,13.16,13.39,12.88,13.26,5400,7.3584892486423,7.48709506377815,7.20192564760736,7.4144048204405,9657.41711358916,0.0,1.0
2014-01-14,13.26,13.26,12.88,13.15,2900,7.4144048204405,7.4144048204405,7.20192564760736,7.35289769146249,5186.39067211269,0.0,1.0
2014-01-15,13.55,13.55,13.19,13.2,4400,7.57655997865526,7.57655997865526,7.37526392018176,7.38085547736158,7869.00653699857,0.0,1.0
2014-01-16,13.57,13.57,13.57,13.57,200,7.5877430930149,7.5877430930149,7.5877430930149,7.5877430930149,357.682115318117,0.0,1.0
2014-01-17,13.54,13.54,12.89,13.25,12200,7.57096842147544,7.57096842147544,7.20751720478718,7.40881326326068,21818.6090344051,0.0,1.0
2014-01-21,13.25,13.59,13.18,13.59,2100,7.40881326326068,7.59892620737454,7.36967236300194,7.59892620737454,3755.66221084023,0.0,1.0
2014-01-22,13.31,13.46,13.16,13.23,4100,7.4423626063396,7.52623596403689,7.3584892486423,7.39763014890104,7332.48336402139,0.0,1.0
2014-01-23,13.26,13.5899,13.26,13.31,3400,7.4144048204405,7.59887029180274,7.4144048204405,7.4423626063396,6080.59596040799,0.0,1.0
2014-01-24,12.99,13.5,12.91,13.5,3100,7.26343277658537,7.54860219275616,7.21870031914682,7.54860219275616,5544.07278743081,0.0,1.0
2014-01-27,13.15,13.2,12.75,12.99,6700,7.35289769146249,7.38085547736158,7.12923540426971,7.26343277658537,11982.3508631569,0.0,1.0
2014-01-28,12.79,13.22,12.79,13.22,1100,7.15160163298899,7.39203859172122,7.15160163298899,7.39203859172122,1967.25163424964,0.0,1.0
2014-01-29,12.99,12.99,12.8875,12.9,3000,7.26343277658537,7.26343277658537,7.20611931549223,7.213108761967,5365.23172977176,0.0,1.0
2014-01-30,12.85,12.95,12.8,12.95,3000,7.1851509760679,7.2410665478661,7.15719319016881,7.2410665478661,5365.23172977176,0.0,1.0
2014-01-31,12.77,12.85,12.6999,12.85,7300,7.14041851862935,7.1851509760679,7.10122170279881,7.1851509760679,13055.3972091113,0.0,1.0
2014-02-03,13.39,13.4,12.6201,12.6201,14100,7.48709506377815,7.49268662095797,7.05660107650386,7.05660107650386,25216.5891299272,0.0,1.0
2014-02-04,12.94,13.45,12.6385,13.45,6000,7.23547499068628,7.52064440685707,7.06688954171472,7.52064440685707,10730.4634595435,0.0,1.0
2014-02-05,13.07,13.114,12.83,13.0035,3100,7.37526392018176,7.40009265870418,7.23983443733221,7.3377386676422,5493.63391445949,0.12,1.0
2014-02-06,12.78,12.9648,12.78,12.9648,2100,7.21161996173855,7.31590066353271,7.21161996173855,7.31590066353271,3721.49394205321,0.0,1.0
2014-02-07,13.02,13.1,12.91,13.04,1500,7.3470494445881,7.39219260553795,7.28497759828206,7.35833523482557,2658.20995860943,0.0,1.0
2014-02-10,13.01,13.03,12.8,13.03,1600,7.34140654946937,7.35269233970684,7.22290575197602,7.35269233970684,2835.42395585006,0.0,1.0
2014-02-11,12.83,13.3,12.8,13.01,14900,7.23983443733221,7.50505050791258,7.22290575197602,7.34140654946937,26404.8855888537,0.0,1.0
2014-02-12,13.03,13.03,12.9,12.9,5700,7.35269233970684,7.35269233970684,7.27933470316333,7.27933470316333,10101.1978427158,0.0,1.0
2014-02-13,13.02,13.23,12.98,13.0,24300,7.3470494445881,7.46555024208146,7.32447786411318,7.33576365435064,43063.0013294728,0.0,1.0
2014-02-14,13.14,13.54,13.0,13.0,15400,7.41476418601288,7.64047999076213,7.33576365435064,7.33576365435064,27290.9555750568,0.0,1.0
2014-02-18,13.07,13.28,13.07,13.28,2900,7.37526392018176,7.49376471767512,7.37526392018176,7.49376471767512,5139.20591997824,0.0,1.0
2014-02-19,13.21,13.3499,13.14,13.14,5100,7.454264451844,7.53320855455505,7.41476418601288,7.41476418601288,9037.91385927207,0.0,1.0
2014-02-20,13.22,13.38,13.02,13.343,2300,7.45990734696273,7.55019366886243,7.3470494445881,7.52931495692313,4075.92193653446,0.0,1.0
2014-02-21,13.07,13.29,13.07,13.2,5200,7.37526392018176,7.49940761279385,7.37526392018176,7.44862155672527,9215.1278565127,0.0,1.0
2014-02-24,13.08,13.4299,12.79,13.17,28100,7.38090681530049,7.5783517155049,7.21726285685729,7.43169287136907,49797.1332246167,0.0,1.0
2014-02-25,13.07,13.5,13.07,13.5,11200,7.37526392018176,7.61790841028721,7.37526392018176,7.61790841028721,19847.9676909504,0.0,1.0
2014-02-26,13.4,13.47,13.18,13.18,5600,7.56147945909989,7.60097972493101,7.4373357664878,7.4373357664878,9923.98384547522,0.0,1.0
2014-02-27,13.34,13.4,13.22,13.4,1200,7.52762208838751,7.56147945909989,7.45990734696273,7.56147945909989,2126.56796688754,0.0,1.0
2014-02-28,13.28,13.3,13.16,13.19,1500,7.49376471767512,7.50505050791258,7.42604997625034,7.44297866160654,2658.20995860943,0.0,1.0
2014-03-03,13.17,13.46,13.1401,13.1401,2000,7.43169287136907,7.59533682981228,7.41482061496407,7.41482061496407,3544.27994481258,0.0,1.0
2014-03-04,13.41,13.42,13.25,13.3,2800,7.56712235421862,7.57276524933736,7.47683603231892,7.50505050791258,4961.99192273761,0.0,1.0
2014-03-05,13.35,13.45,13.35,13.35,2400,7.53326498350624,7.58969393469355,7.53326498350624,7.53326498350624,4253.13593377509,0.0,1.0
2014-03-06,13.38,13.38,13.38,13.38,156,7.55019366886243,7.55019366886243,7.55019366886243,7.55019366886243,276.453835695381,0.0,1.0
2014-03-07,13.32,13.38,13.31,13.31,712,7.51633629815004,7.55019366886243,7.51069340303131,7.51069340303131,1261.76366035328,0.0,1.0
2014-03-10,13.22,13.84,13.16,13.42,5800,7.45990734696273,7.80976684432407,7.42604997625034,7.57276524933736,10278.4118399565,0.0,1.0
2014-03-11,13.22,13.46,13.1543,13.1543,3300,7.45990734696273,7.59533682981228,7.42283352603267,7.42283352603267,5848.06190894075,0.0,1.0
2014-03-12,13.16,13.16,13.16,13.16,200,7.42604997625034,7.42604997625034,7.42604997625034,7.42604997625034,354.427994481258,0.0,1.0
2014-03-13,13.2,13.24,13.09,13.24,2100,7.44862155672527,7.47119313720019,7.38654971041922,7.47119313720019,3721.4939420532,0.0,1.0
2014-03-14,13.05,13.19,13.0,13.05,2900,7.3639781299443,7.44297866160654,7.33576365435064,7.3639781299443,5139.20591997824,0.0,1.0
2014-03-17,13.2,13.2,13.0,13.0,3000,7.44862155672527,7.44862155672527,7.33576365435064,7.33576365435064,5316.41991721886,0.0,1.0
2014-03-18,13.11,13.28,13.11,13.22,2800,7.39783550065669,7.49376471767512,7.39783550065669,7.45990734696273,4961.9919227376,0.0,1.0
2014-03-19,13.22,13.22,13.0201,13.021,1400,7.45990734696273,7.45990734696273,7.34710587353929,7.34761373409998,2480.9959613688,0.0,1.0
2014-03-20,13.38,13.43,13.03,13.1996,5000,7.55019366886243,7.57840814445609,7.35269233970684,7.44839584092052,8860.69986203144,0.0,1.0
2014-03-21,13.0,13.6,13.0,13.25,9400,7.33576365435064,7.67433736147452,7.33576365435064,7.47683603231892,16658.1157406191,0.0,1.0
2014-03-24,13.26,13.9,13.1,13.26,53900,7.48247892743766,7.84362421503646,7.39219260553795,7.48247892743766,95518.3445126989,0.0,1.0
2014-03-25,13.35,13.82,13.16,13.18,48100,7.53326498350624,7.79848105408661,7.42604997625034,7.4373357664878,85239.9326727424,0.0,1.0
2014-03-26,13.2,13.3967,13.18,13.25,5400,7.44862155672527,7.55961730371071,7.4373357664878,7.47683603231892,9569.55585099395,0.0,1.0
2014-03-27,13.16,13.3,13.0,13.13,3600,7.42604997625034,7.50505050791258,7.33576365435064,7.40912129089415,6379.70390066264,0.0,1.0
2014-03-28,13.16,13.16,13.16,13.16,0,7.42604997625034,7.42604997625034,7.42604997625034,7.42604997625034,0,0.0,1.0
2014-03-31,13.08,13.32,13.07,13.31,7800,7.38090681530049,7.51633629815004,7.37526392018176,7.51069340303131,13822.6917847691,0.0,1.0
2014-04-01,13.08,13.24,13.001,13.206,1800,7.38090681530049,7.47119313720019,7.33632794386252,7.45200729379651,3189.85195033132,0.0,1.0
2014-04-02,13.18,13.18,13.18,13.18,100,7.4373357664878,7.4373357664878,7.4373357664878,7.4373357664878,177.213997240629,0.0,1.0
2014-04-03,13.1,13.1,13.1,13.1,200,7.39219260553795,7.39219260553795,7.39219260553795,7.39219260553795,354.427994481258,0.0,1.0
2014-04-04,13.2427,13.2427,13.1027,13.155,8000,7.47271671888225,7.47271671888225,7.39371618722001,7.42322852869098,14177.1197792503,0.0,1.0
2014-04-07,13.05,13.38,13.05,13.06,4100,7.3639781299443,7.55019366886243,7.3639781299443,7.36962102506303,7265.77388686578,0.0,1.0
2014-04-08,13.24,13.24,13.07,13.07,700,7.47119313720019,7.47119313720019,7.37526392018176,7.37526392018176,1240.4979806844,0.0,1.0
2014-04-09,13.32,13.44,13.04,13.0999,10600,7.51633629815004,7.58405103957482,7.35833523482557,7.39213617658677,18784.6837075067,0.0,1.0
2014-04-10,13.28,13.34,13.0921,13.3201,2300,7.49376471767512,7.52762208838751,7.38773471839416,7.51639272710123,4075.92193653446,0.0,1.0
2014-04-11,13.23,13.27,13.0,13.0,16800,7.46555024208146,7.48812182255639,7.33576365435064,7.33576365435064,29771.9515364257,0.0,1.0
2014-04-14,13.01,13.1,13.0,13.1,3800,7.34140654946937,7.39219260553795,7.33576365435064,7.39219260553795,6734.1318951439,0.0,1.0
2014-04-15,13.12,13.27,13.0,13.03,33700,7.40347839577542,7.48812182255639,7.33576365435064,7.35269233970684,59721.1170700919,0.0,1.0
2014-04-16,13.12,13.2,13.12,13.2,1100,7.40347839577542,7.44862155672527,7.40347839577542,7.44862155672527,1949.35396964692,0.0,1.0
2014-04-17,13.27,13.27,13.07,13.11,1800,7.48812182255639,7.48812182255639,7.37526392018176,7.39783550065669,3189.85195033132,0.0,1.0
2014-04-21,13.24,13.29,12.9001,13.18,39800,7.47119313720019,7.49940761279385,7.27939113211452,7.4373357664878,70531.1709017703,0.0,1.0
2014-04-22,13.09,13.17,12.98,13.15,3600,7.38654971041922,7.43169287136907,7.32447786411318,7.42040708113161,6379.70390066264,0.0,1.0
2014-04-23,13.201,13.25,13.0501,13.0501,5300,7.44918584623714,7.47683603231892,7.36403455889549,7.36403455889549,9392.34185375333,0.0,1.0
2014-04-24,13.14,13.164,13.13,13.164,1200,7.41476418601288,7.42830713429784,7.40912129089415,7.42830713429784,2126.56796688755,0.0,1.0
2014-04-25,13.28,13.29,13.11,13.2763,3000,7.49376471767512,7.49940761279385,7.39783550065669,7.49167684648119,5316.41991721886,0.0,1.0
2014-04-28,13.31,13.6882,13.21,13.29,17600,7.51069340303131,7.72410769642173,7.454264451844,7.49940761279385,31189.6635143507,0.0,1.0
2014-04-29,13.256,13.3,13.256,13.3,3100,7.48022176939016,7.50505050791258,7.48022176939016,7.50505050791258,5493.6339144595,0.0,1.0
2014-04-30,13.3,13.3999,13.3,13.3999,1400,7.50505050791258,7.56142303014871,7.50505050791258,7.56142303014871,2480.9959613688,0.0,1.0
2014-05-01,13.37,13.37,13.25,13.27,1700,7.5445507737437,7.5445507737437,7.47683603231892,7.48812182255639,3012.63795309069,0.0,1.0
2014-05-02,13.12,13.4,13.11,13.37,14500,7.40347839577542,7.56147945909989,7.39783550065669,7.5445507737437,25696.0295998912,0.0,1.0
2014-05-05,13.22,13.25,13.08,13.09,6200,7.53890787862497,7.55601583901519,7.45907073013726,7.46477338360067,10872.1317887956,0.14,1.0
2014-05-06,13.15,13.249,13.1031,13.249,1100,7.49898930438111,7.55544557366885,7.47224385963773,7.55544557366885,1928.92660768954,0.0,1.0
2014-05-07,13.2027,13.23,13.2001,13.23,800,7.52904228813327,7.54461053208838,7.52755959823279,7.54461053208838,1402.8557146833,0.0,1.0
2014-05-08,13.03,13.2001,13.0,13.2,3700,7.43055746282022,7.52755959823279,7.41344950243,7.52750257169815,6488.20768041027,0.0,1.0
2014-05-09,13.38,13.38,13.02,13.249,1800,7.63015033403949,7.63015033403949,7.42485480935682,7.55544557366885,3156.42535803743,0.0,1.0
2014-05-12,13.2501,13.4,13.2501,13.34,8400,7.55607286554983,7.64155564096631,7.55607286554983,7.60733972018586,14729.9850041747,0.0,1.0
2014-05-13,13.26,13.38,13.05,13.38,1900,7.5617184924786,7.63015033403949,7.44196276974704,7.63015033403949,3331.78232237284,0.0,1.0
2014-05-14,13.198,13.62,13.15,13.3,4000,7.52636204100547,7.76701401716128,7.49898930438111,7.58452910633223,7014.27857341651,0.0,1.0
2014-05-15,13.2501,13.26,13.25,13.26,1500,7.55607286554983,7.5617184924786,7.55601583901519,7.5617184924786,2630.35446503119,0.0,1.0
2014-05-16,13.32,13.3201,13.1891,13.1891,2900,7.59593441325905,7.59599143979368,7.52128667942304,7.52128667942304,5085.35196572696,0.0,1.0
2014-05-19,13.434,13.5868,13.345,13.39,6600,7.66094466274189,7.74808120766276,7.61019104691757,7.6358529875029,11573.5596461372,0.0,1.0
2014-05-20,13.55,13.58,13.12,13.12,3500,7.72709544291742,7.74420340330765,7.48188134399089,7.48188134399089,6137.49375173944,0.0,1.0
2014-05-21,13.515,13.5756,13.515,13.5756,600,7.7071361557955,7.74169423578375,7.7071361557955,7.74169423578375,1052.14178601248,0.0,1.0
2014-05-22,13.43,13.5,13.23,13.5,2100,7.65866360135653,7.69858217560038,7.54461053208838,7.69858217560038,3682.49625104367,0.0,1.0
2014-05-23,13.38,13.53,13.11,13.5,1900,7.63015033403949,7.71569013599061,7.47617869052748,7.69858217560038,3331.78232237284,0.0,1.0
2014-05-27,13.4142,13.57,13.4,13.4,3700,7.64965340888435,7.73850074984424,7.64155564096631,7.64155564096631,6488.20768041026,0.0,1.0
2014-05-28,13.401,13.55,13.401,13.55,700,7.64212590631265,7.72709544291742,7.64212590631265,7.72709544291742,1227.49875034789,0.0,1.0
2014-05-29,13.49,13.49,13.49,13.49,4,7.69287952213698,7.69287952213698,7.69287952213698,7.69287952213698,7.0142785734165,0.0,1.0
2014-05-30,13.4,13.4,13.201,13.203,2100,7.64155564096631,7.64155564096631,7.52807283704449,7.52921336773718,3682.49625104366,0.0,1.0
2014-06-02,13.45,13.45,13.0601,13.0601,700,7.67006890828335,7.67006890828335,7.44772244974508,7.44772244974508,1227.49875034789,0.0,1.0
2014-06-03,13.3505,13.5199,13.24,13.5199,2200,7.61332750632244,7.70993045599257,7.55031318555178,7.70993045599257,3857.85321537908,0.0,1.0
2014-06-04,13.57,13.8,13.48,13.48,5000,7.73850074984424,7.86966177950262,7.68717686867357,7.68717686867357,8767.84821677063,0.0,1.0
2014-06-05,13.43,13.75,13.39,13.39,2900,7.65866360135653,7.84114851218558,7.6358529875029,7.6358529875029,5085.35196572697,0.0,1.0
2014-06-06,13.39,13.6798,13.38,13.6798,1500,7.6358529875029,7.80111588487245,7.63015033403949,7.80111588487245,2630.35446503119,0.0,1.0
2014-06-09,13.35,13.4,13.25,13.39,5700,7.61304237364927,7.64155564096631,7.55601583901519,7.6358529875029,9995.34696711852,0.0,1.0
2014-06-10,13.3501,13.55,13.35,13.5499,5000,7.6130994001839,7.72709544291742,7.61304237364927,7.72703841638279,8767.84821677063,0.0,1.0
2014-06-11,13.47,13.47,13.3501,13.3501,900,7.68147421521016,7.68147421521016,7.6130994001839,7.6130994001839,1578.21267901871,0.0,1.0
2014-06-12,13.4,13.404,13.38,13.38,2000,7.64155564096631,7.64383670235167,7.63015033403949,7.63015033403949,3507.13928670825,0.0,1.0
2014-06-13,13.42,13.42,13.38,13.4,2800,7.65296094789312,7.65296094789312,7.63015033403949,7.64155564096631,4909.99500139156,0.0,1.0
2014-06-16,13.38,13.39,13.35,13.35,1100,7.63015033403949,7.6358529875029,7.61304237364927,7.61304237364927,1928.92660768954,0.0,1.0
2014-06-17,13.45,13.48,13.391,13.391,2200,7.67006890828335,7.68717686867357,7.63642325284924,7.63642325284924,3857.85321537908,0.0,1.0
2014-06-18,13.45,13.59,13.45,13.5,2200,7.67006890828335,7.74990605677105,7.67006890828335,7.69858217560038,3857.85321537908,0.0,1.0
2014-06-19,13.75,13.75,13.45,13.47,2100,7.84114851218558,7.84114851218558,7.67006890828335,7.68147421521016,3682.49625104366,0.0,1.0
2014-06-20,13.5,13.56,13.35,13.48,7900,7.69858217560038,7.73279809638083,7.61304237364927,7.68717686867357,13853.2001824976,0.0,1.0
2014-06-23,13.48,13.5,13.4,13.4,4600,7.68717686867357,7.69858217560038,7.64155564096631,7.64155564096631,8066.42035942898,0.0,1.0
2014-06-24,13.63,13.75,13.39,13.39,3600,7.77271667062468,7.84114851218558,7.6358529875029,7.6358529875029,6312.85071607486,0.0,1.0
2014-06-25,13.38,13.489,13.3584,13.36,1300,7.63015033403949,7.69230925679064,7.61783260255853,7.61874502711268,2279.64053636037,0.0,1.0
2014-06-26,13.51,13.51,13.49,13.5,3500,7.70428482906379,7.70428482906379,7.69287952213698,7.69858217560038,6137.49375173944,0.0,1.0
2014-06-27,13.589,13.59,13.4448,13.4448,1300,7.74933579142471,7.74990605677105,7.66710352848237,7.66710352848237,2279.64053636037,0.0,1.0
2014-06-30,13.52,13.75,13.52,13.5599,1300,7.7099874825272,7.84114851218558,7.7099874825272,7.7327410698462,2279.64053636036,0.0,1.0
2014-07-01,13.482,13.5,13.456,13.456,1000,7.68831739936625,7.69858217560038,7.67349050036139,7.67349050036139,1753.56964335413,0.0,1.0
2014-07-02,13.452,13.452,13.44,13.44,900,7.67120943897603,7.67120943897603,7.66436625481994,7.66436625481994,1578.21267901871,0.0,1.0
2014-07-03,13.5,13.5,13.35,13.35,1200,7.69858217560038,7.69858217560038,7.61304237364927,7.61304237364927,2104.28357202495,0.0,1.0
2014-07-07,13.3501,13.3501,13.35,13.35,900,7.6130994001839,7.6130994001839,7.61304237364927,7.61304237364927,1578.21267901871,0.0,1.0
2014-07-08,13.36,13.42,13.36,13.41,2600,7.61874502711268,7.65296094789312,7.61874502711268,7.64725829442972,4559.28107272073,0.0,1.0
2014-07-09,13.3625,13.4,13.35,13.38,2200,7.62017069047853,7.64155564096631,7.61304237364927,7.63015033403949,3857.85321537908,0.0,1.0
2014-07-10,13.36,13.4,13.35,13.35,1100,7.61874502711268,7.64155564096631,7.61304237364927,7.61304237364927,1928.92660768954,0.0,1.0
2014-07-11,13.36,13.36,13.3,13.35,500,7.61874502711268,7.61874502711268,7.58452910633223,7.61304237364927,876.784821677063,0.0,1.0
2014-07-14,13.3999,13.4499,13.32,13.32,5700,7.64149861443167,7.67001188174871,7.59593441325905,7.59593441325905,9995.34696711852,0.0,1.0
2014-07-15,13.25,13.375,13.25,13.25,5800,7.55601583901519,7.62729900730779,7.55601583901519,7.55601583901519,10170.7039314539,0.0,1.0
2014-07-16,13.19,13.42,13.1,13.1,10000,7.52179991823475,7.65296094789312,7.47047603706408,7.47047603706408,17535.6964335413,0.0,1.0
2014-07-17,13.1,13.14,13.05,13.05,2800,7.47047603706408,7.49328665091771,7.44196276974704,7.44196276974704,4909.99500139155,0.0,1.0
2014-07-18,13.11,13.35,13.1,13.21,4900,7.47617869052748,7.61304237364927,7.47047603706408,7.53320522516156,8592.49125243522,0.0,1.0
2014-07-21,13.21,13.21,13.01,13.01,2600,7.53320522516156,7.53320522516156,7.41915215589341,7.41915215589341,4559.28107272073,0.0,1.0
2014-07-22,13.0158,13.22,13.01,13.01,5700,7.42245969490218,7.53890787862497,7.41915215589341,7.41915215589341,9995.34696711852,0.0,1.0
2014-07-23,13.03,13.11,13.01,13.01,10800,7.43055746282022,7.47617869052748,7.41915215589341,7.41915215589341,18938.5521482246,0.0,1.0
2014-07-24,13.03,13.1999,13.01,13.01,5400,7.43055746282022,7.52744554516352,7.41915215589341,7.41915215589341,9469.27607411229,0.0,1.0
2014-07-25,13.16,13.16,13.03,13.1,4600,7.50469195784452,7.50469195784452,7.43055746282022,7.47047603706408,8066.42035942898,0.0,1.0
2014-07-28,13.2,13.2,13.03,13.06,2300,7.52750257169815,7.52750257169815,7.43055746282022,7.44766542321045,4033.21017971449,0.0,1.0
2014-07-29,13.1,13.12,13.03,13.06,2000,7.47047603706408,7.48188134399089,7.43055746282022,7.44766542321045,3507.13928670825,0.0,1.0
2014-07-30,13.112,13.25,13.01,13.2,4600,7.47731922122017,7.55601583901519,7.41915215589341,7.52750257169815,8066.42035942898,0.0,1.0
2014-07-31,13.05,13.15,13.05,13.12,1700,7.44196276974704,7.49898930438111,7.44196276974704,7.48188134399089,2981.06839370201,0.0,1.0
2014-08-01,13.01,13.09,13.01,13.09,6000,7.41915215589341,7.46477338360067,7.41915215589341,7.46477338360067,10521.4178601248,0.0,1.0
2014-08-04,13.12,13.12,13.01,13.01,3800,7.5617184924786,7.5617184924786,7.49831993804471,7.49831993804471,6593.21026689769,0.14,1.0
2014-08-05,13.09,13.11,13.01,13.11,2800,7.54442797763299,7.55595498753006,7.49831993804471,7.55595498753006,4858.15493350356,0.0,1.0
2014-08-06,13.02,13.05,13.02,13.05,3100,7.50408344299325,7.52137395783885,7.50408344299325,7.52137395783885,5378.67153352179,0.0,1.0
2014-08-07,13.04,13.15,13.02,13.09,1800,7.51561045289032,7.57900900732421,7.50408344299325,7.54442797763299,3123.09960010943,0.0,1.0
2014-08-08,13.04,13.07,13.0,13.01,1100,7.51561045289032,7.53290096773592,7.49255643309617,7.49831993804471,1908.56086673354,0.0,1.0
2014-08-11,12.965,13.15,12.965,13.15,2100,7.4723841657763,7.57900900732421,7.4723841657763,7.57900900732421,3643.61620012767,0.0,1.0
2014-08-12,12.96,12.9995,12.88,12.903,3700,7.46950241330203,7.49226825784875,7.42339437371375,7.43665043509538,6419.70473355827,0.0,1.0
2014-08-13,13.0429,13.08,12.97,12.99,2600,7.51728186932539,7.53866447268446,7.47526591825057,7.48679292814764,4511.14386682473,0.0,1.0
2014-08-14,12.97,13.023,12.97,13.02,2800,7.47526591825057,7.50581249447781,7.47526591825057,7.50408344299325,4858.15493350356,0.0,1.0
2014-08-15,12.982,12.982,12.97,12.97,1200,7.48218212418881,7.48218212418881,7.47526591825057,7.47526591825057,2082.06640007295,0.0,1.0
2014-08-18,12.8631,13.1499,12.86,13.13,11700,7.41365405035072,7.57895137227472,7.41186736381668,7.56748199742714,20300.1474007113,0.0,1.0
2014-08-19,12.88,13.121,12.86,12.86,7300,7.42339437371375,7.56229484297345,7.41186736381668,7.41186736381668,12665.9039337771,0.0,1.0
2014-08-20,13.03,13.12,12.88,12.88,6400,7.50984694794178,7.5617184924786,7.42339437371375,7.42339437371375,11104.3541337224,0.0,1.0
2014-08-21,12.9358,13.0599,12.86,12.95,3600,7.45555473132658,7.5270798277379,7.41186736381668,7.4637389083535,6246.19920021886,0.0,1.0
2014-08-22,13.02,13.13,12.96,12.98,3500,7.50408344299325,7.56748199742714,7.46950241330203,7.4810294231991,6072.69366687944,0.0,1.0
2014-08-25,13.0399,13.04,12.8801,13.04,1600,7.51555281784083,7.51561045289032,7.42345200876323,7.51561045289032,2776.0885334306,0.0,1.0
2014-08-26,12.905,12.905,12.905,12.905,400,7.43780313608509,7.43780313608509,7.43780313608509,7.43780313608509,694.022133357651,0.0,1.0
2014-08-27,12.9301,13.02,12.9301,13.0039,500,7.45226953350591,7.50408344299325,7.45226953350591,7.4948042000261,867.527666697064,0.0,1.0
2014-08-28,12.9301,12.9301,12.9301,12.9301,86,7.45226953350591,7.45226953350591,7.45226953350591,7.45226953350591,149.214758671895,0.0,1.0
2014-08-29,13.0,13.03,13.0,13.0,1100,7.49255643309617,7.50984694794178,7.49255643309617,7.49255643309617,1908.56086673354,0.0,1.0
2014-09-02,12.943,13.01,12.9001,13.0,3000,7.45970445488952,7.49831993804471,7.4349790186603,7.49255643309617,5205.16600018238,0.0,1.0
2014-09-03,13.0001,13.0001,12.95,12.95,3500,7.49261406814566,7.49261406814566,7.4637389083535,7.4637389083535,6072.69366687945,0.0,1.0
2014-09-04,13.0,13.15,13.0,13.15,3500,7.49255643309617,7.57900900732421,7.49255643309617,7.57900900732421,6072.69366687945,0.0,1.0
2014-09-05,12.895,13.05,12.86,13.05,8300,7.43203963113655,7.52137395783885,7.41186736381668,7.52137395783885,14400.9592671713,0.0,1.0
2014-09-08,12.75,12.85,12.75,12.81,1200,7.34846880938279,7.40610385886814,7.34846880938279,7.383049839074,2082.06640007295,0.0,1.0
2014-09-09,12.9399,12.9876,12.75,12.77,3500,7.45791776835548,7.48540968695999,7.34846880938279,7.35999581927986,6072.69366687944,0.0,1.0
2014-09-10,12.76,12.9299,12.75,12.9299,3400,7.35423231433132,7.45215426340694,7.34846880938279,7.45215426340694,5899.18813354004,0.0,1.0
2014-09-11,12.67,12.67,12.57,12.57,5600,7.3023607697945,7.3023607697945,7.24472572030915,7.24472572030915,9716.30986700712,0.0,1.0
2014-09-12,12.6,12.83,12.59,12.59,12700,7.26201623515475,7.39457684897107,7.25625273020622,7.25625273020622,22035.2027341054,0.0,1.0
2014-09-15,12.61,12.77,12.6,12.62,4000,7.26777974010329,7.35999581927986,7.26201623515475,7.27354324505182,6940.22133357651,0.0,1.0
2014-09-16,12.68,12.725,12.59,12.59,3900,7.30812427474304,7.33406004701145,7.25625273020622,7.25625273020622,6766.7158002371,0.0,1.0
2014-09-17,12.6,12.72,12.59,12.59,1300,7.26201623515475,7.33117829453718,7.25625273020622,7.25625273020622,2255.57193341237,0.0,1.0
2014-09-18,12.78,12.93,12.59,12.59,6000,7.36575932422839,7.45221189845642,7.25625273020622,7.25625273020622,10410.3320003648,0.0,1.0
2014-09-19,13.04,13.04,12.76,12.9,5500,7.51561045289032,7.51561045289032,7.35423231433132,7.43492138361082,9542.8043336677,0.0,1.0
2014-09-22,13.04,13.14,12.87,13.05,20100,7.51561045289032,7.57324550237567,7.41763086876521,7.52137395783885,34874.6122012219,0.0,1.0
2014-09-23,13.23,13.23,12.91,12.91,4700,7.62511704691249,7.62511704691249,7.44068488855935,7.44068488855935,8154.7600669524,0.0,1.0
2014-09-24,13.25,13.25,13.0001,13.22,5094,7.63664405680956,7.63664405680956,7.49261406814566,7.61935354196396,8838.37186830969,0.0,1.0
2014-09-25,13.165,13.2,13.04,13.05,5110,7.58765426474701,7.60782653206688,7.51561045289032,7.52137395783885,8866.13275364399,0.0,1.0
2014-09-26,13.3,13.3,13.23,13.24,10922,7.66546158155224,7.66546158155224,7.62511704691249,7.63088055186103,18950.2743513307,0.0,1.0
2014-09-29,13.3,13.3,13.1,13.1,2286,7.66546158155224,7.66546158155224,7.55019148258153,7.55019148258153,3966.33649213898,0.0,1.0
2014-09-30,13.3,13.3,13.2,13.21,2331,7.66546158155224,7.66546158155224,7.60782653206688,7.61359003701542,4044.41398214171,0.0,1.0
2014-10-01,13.295,13.295,13.19,13.2946,1854,7.66257982907797,7.66257982907797,7.60206302711835,7.66234928888003,3216.79258811271,0.0,1.0
2014-10-02,13.0237,13.29,13.0,13.05,2480,7.5062159398242,7.6596980766037,7.49255643309617,7.52137395783885,4302.93722681744,0.0,1.0
2014-10-03,13.17,13.2,13.05,13.1,3164,7.59053601722128,7.60782653206688,7.52137395783885,7.55019148258153,5489.71507485902,0.0,1.0
2014-10-06,13.01,13.129,13.0,13.05,2376,7.49831993804471,7.56690564693228,7.49255643309617,7.52137395783885,4122.49147214445,0.0,1.0
2014-10-07,12.73,13.0999,12.51,13.001,6229,7.33694179948572,7.55013384753204,7.21014469061793,7.49313278359103,10807.659671712,0.0,1.0
2014-10-08,12.65,13.0599,12.6,12.7,4549,7.29083375989743,7.5270798277379,7.26201623515475,7.31965128464011,7892.76671160989,0.0,1.0
2014-10-09,12.6,13.0,12.51,12.71,3721,7.26201623515475,7.49255643309617,7.21014469061793,7.32541478958864,6456.14089555955,0.0,1.0
2014-10-10,12.882,12.99,12.5,12.67,19362,7.42454707470345,7.48679292814764,7.2043811856694,7.3023607697945,33594.1413651771,0.0,1.0
2014-10-13,12.56,12.88,12.56,12.88,11615,7.23896221536061,7.42339437371375,7.23896221536061,7.42339437371375,20152.6676973728,0.0,1.0
2014-10-14,12.29,12.5999,12.07,12.58,5107,7.08334758175015,7.26195860010527,6.95655047288237,7.25048922525768,8860.92758764381,0.0,1.0
2014-10-15,12.97,12.97,12.1308,12.31,9167,7.47526591825057,7.47526591825057,6.99159258296947,7.09487459164722,15905.252241224,0.0,1.0
2014-10-16,12.45,12.78,12.4301,12.52,9709,7.17556366092672,7.36575932422839,7.16409428607914,7.21590819556647,16845.6522319236,0.0,1.0
2014-10-17,12.39,12.82,12.13,12.82,11343,7.14098263123551,7.38881334402253,6.99113150257358,7.38881334402253,19680.7326466896,0.0,1.0
2014-10-20,12.19,12.41,12.144,12.23,4388,7.0257125322648,7.15250964113258,6.99920040950153,7.04876655205894,7613.42280293343,0.0,1.0
2014-10-21,12.45,12.9,12.3,12.7,3912,7.17556366092672,7.43492138361082,7.08911108669869,7.31965128464011,6787.53646423783,0.0,1.0
2014-10-22,12.57,12.9488,12.28,12.9488,5729,7.24472572030915,7.46304728775967,7.07758407680162,7.46304728775967,9940.13200501496,0.0,1.0
2014-10-23,12.4,12.94,12.4,12.94,2945,7.14674613618404,7.45797540340496,7.14674613618404,7.45797540340496,5109.73795684571,0.0,1.0
2014-10-24,12.33,12.53,12.17,12.4,3097,7.10640160154429,7.221671700515,7.01418552236773,7.14674613618404,5373.46636752162,0.0,1.0
2014-10-27,12.19,12.592,12.19,12.592,4257,7.0257125322648,7.25740543119593,7.0257125322648,7.25740543119593,7386.1305542588,0.0,1.0
2014-10-28,12.25,12.25,12.22,12.22,422,7.06029356195601,7.06029356195601,7.0430030471104,7.0430030471104,732.193350692322,0.0,1.0
2014-10-29,12.72,12.83,12.4,12.46,5471,7.41186736381668,7.47596370108239,7.22540529177097,7.26036693027954,9389.14804921234,0.14,1.0
2014-10-30,12.76,12.8237,12.3701,12.72,9655,7.43517512282239,7.47229272903899,7.2079827419142,7.41186736381668,16569.5895476412,0.0,1.0
2014-10-31,12.55,12.91,12.2852,12.76,5928,7.3128093880424,7.52257921909381,7.15851202342458,7.43517512282239,10173.4362339117,0.0,1.0
2014-11-03,12.6,12.88,12.5,12.88,15182,7.34194408679954,7.50509839983953,7.28367468928526,7.50509839983953,26054.8429323966,0.0,1.0
2014-11-04,12.5,12.83,12.26,12.31,9645,7.28367468928526,7.47596370108239,7.14382813525098,7.17296283400812,16552.42788058,0.0,1.0
2014-11-05,12.5,12.5,12.5,12.5,21,7.28367468928526,7.28367468928526,7.28367468928526,7.28367468928526,36.0395008286345,0.0,1.0
2014-11-06,12.4505,12.5,12.4505,12.5,1363,7.25483133751569,7.28367468928526,7.25483133751569,7.28367468928526,2339.13522044899,0.0,1.0
2014-11-07,12.25,12.5,12.23,12.4,5330,7.13800119549955,7.28367468928526,7.1263473159967,7.22540529177097,9147.16854364866,0.0,1.0
2014-11-10,12.32,12.54,12.31,12.31,3264,7.17878977375955,7.30698244829097,7.17296283400812,7.17296283400812,5601.56812879347,0.0,1.0
2014-11-11,12.5,12.57,12.3208,12.57,1526,7.28367468928526,7.32446326754525,7.17925592893966,7.32446326754525,2618.87039354744,0.0,1.0
2014-11-12,12.3001,12.5,12.3001,12.5,2748,7.16719416365421,7.28367468928526,7.16719416365421,7.28367468928526,4716.02610843274,0.0,1.0
2014-11-13,12.26,12.4,12.25,12.32,6960,7.14382813525098,7.22540529177097,7.13800119549955,7.17878977375955,11944.5202746331,0.0,1.0
2014-11-14,12.24,12.38,12.0,12.38,14400,7.13217425574812,7.21375141226812,6.99232770171385,7.21375141226812,24712.8005682065,0.0,1.0
2014-11-17,12.14,12.2094,12.14,12.15,2728,7.07390485823384,7.11434382010875,7.07390485823384,7.07973179798527,4681.70277431023,0.0,1.0
2014-11-18,12.39,12.47,12.14,12.14,5464,7.21957835201955,7.26619387003097,7.07390485823384,7.07390485823384,9377.13488226946,0.0,1.0
2014-11-19,12.39,12.39,12.39,12.39,377,7.21957835201955,7.21957835201955,7.21957835201955,7.21957835201955,646.994848209295,0.0,1.0
2014-11-20,12.2005,12.33,12.15,12.2,5054,7.10915784372998,7.18461671351098,7.07973179798527,7.10886649674241,8673.50653275803,0.0,1.0
2014-11-21,12.3,12.35,12.21,12.26,2935,7.16713589425669,7.19627059301383,7.11469343649384,7.14382813525098,5036.9492824782,0.0,1.0
2014-11-24,12.3,12.3,12.2114,12.2114,2554,7.16713589425669,7.16713589425669,7.11550920805904,7.11550920805904,4383.0897674444,0.0,1.0
2014-11-25,12.27,12.27,12.27,12.27,417,7.14965507500241,7.14965507500241,7.14965507500241,7.14965507500241,715.641516454313,0.0,1.0
2014-11-26,12.36,12.36,12.36,12.36,112,7.20209753276526,7.20209753276526,7.20209753276526,7.20209753276526,192.210671086051,0.0,1.0
2014-11-28,12.26,12.36,12.26,12.36,1200,7.14382813525098,7.20209753276526,7.14382813525098,7.20209753276526,2059.40004735054,0.0,1.0
2014-12-01,12.11,12.26,12.11,12.26,2910,7.05642403897956,7.14382813525098,7.05642403897956,7.14382813525098,4994.04511482506,0.0,1.0
2014-12-02,12.025,12.2,11.99,11.99,4597,7.00689505109242,7.10886649674241,6.98650076196242,6.98650076196242,7889.2183480587,0.0,1.0
2014-12-03,12.09,12.2189,12.0,12.01,7984,7.0447701594767,7.11987941287261,6.99232770171385,6.99815464146527,13701.8749817056,0.0,1.0
2014-12-04,12.16,12.17,12.04,12.1,1596,7.0855587377367,7.09138567748813,7.01563546071956,7.05059709922813,2739.00206297622,0.0,1.0
2014-12-05,12.17,12.18,12.0601,12.15,8570,7.09138567748813,7.09721261723955,7.02734760961993,7.07973179798527,14707.5486714951,0.0,1.0
2014-12-08,12.14,12.19,12.07,12.17,1226,7.07390485823384,7.10303955699098,7.03311627997384,7.09138567748813,2104.0203817098,0.0,1.0
2014-12-09,12.2,12.2,12.16,12.16,1895,7.10886649674241,7.10886649674241,7.0855587377367,7.0855587377367,3252.13590810773,0.0,1.0
2014-12-10,12.24,12.24,12.24,12.24,309,7.13217425574812,7.13217425574812,7.13217425574812,7.13217425574812,530.295512192765,0.0,1.0
2014-12-11,11.99,12.2,11.96,12.1701,6163,6.98650076196242,7.10886649674241,6.96901994270813,7.09144394688564,10576.7354098512,0.0,1.0
2014-12-12,12.09,12.25,11.975,12.05,3717,7.0447701594767,7.13800119549955,6.97776035233528,7.02146240047099,6378.9916466683,0.0,1.0
2014-12-15,12.04,12.17,12.01,12.05,4575,7.01563546071956,7.09138567748813,6.99815464146527,7.02146240047099,7851.46268052394,0.0,1.0
2014-12-16,11.96,12.12,11.96,12.06,5941,6.96901994270813,7.06225097873098,6.96901994270813,7.02728934022242,10195.7464010913,0.0,1.0
2014-12-17,11.97,12.13,11.96,12.06,3975,6.97484688245956,7.06807791848241,6.96901994270813,7.02728934022242,6821.76265684867,0.0,1.0
2014-12-18,12.1,12.1,12.0,12.0,1313,7.05059709922813,7.05059709922813,6.99232770171385,6.99232770171385,2253.32688514272,0.0,1.0
2014-12-19,11.9999,12.0,11.96,11.969,2878,6.99226943231633,6.99232770171385,6.96901994270813,6.97426418848442,4939.12778022905,0.0,1.0
2014-12-22,11.75,12.05,11.75,11.98,8360,6.84665420792814,7.02146240047099,6.84665420792814,6.98067382221099,14347.1536632088,0.0,1.0
2014-12-23,11.89,11.895,11.61,11.69,9149,6.92823136444814,6.93114483432385,6.76507705140815,6.81169256941957,15701.2091943417,0.0,1.0
2014-12-24,11.72,11.9,11.6597,11.9,4294,6.82917338867386,6.93405830419956,6.79403694197274,6.93405830419956,7369.21983610268,0.0,1.0
2014-12-26,11.73,11.8699,11.72,11.72,2008,6.83500032842529,6.91651921554776,6.82917338867386,6.82917338867386,3446.0627458999,0.0,1.0
2014-12-29,11.7301,11.8563,11.7301,11.8563,1008,6.8350585978228,6.90859457748582,6.8350585978228,6.90859457748582,1729.89603977445,0.0,1.0
2014-12-30,11.794,11.803,11.73,11.73,2468,6.87229274283442,6.87753698861071,6.83500032842529,6.83500032842529,4235.49943071762,0.0,1.0
2014-12-31,11.7299,11.741,11.59,11.741,4883,6.83494205902777,6.84140996215186,6.75342317190529,6.84140996215186,8380.04202601058,0.0,1.0
2015-01-02,11.7299,11.7299,11.7299,11.7299,73,6.83494205902777,6.83494205902777,6.83494205902777,6.83494205902777,125.280169547158,0.0,1.0
2015-01-05,11.57,11.75,11.57,11.6401,2773,6.74176929240243,6.84665420792814,6.74176929240243,6.78261614005994,4758.93027608588,0.0,1.0
2015-01-06,11.63,11.69,11.6,11.6,2882,6.776730930911,6.81169256941957,6.75925011165672,6.75925011165672,4945.99244705355,0.0,1.0
2015-01-07,11.54,11.79,11.54,11.79,1068,6.72428847314815,6.86996196693385,6.72428847314815,6.86996196693385,1832.86604214198,0.0,1.0
2015-01-08,11.75,11.83,11.521,11.53,4250,6.84665420792814,6.89326972593957,6.71321728762044,6.71846153339672,7293.70850103317,0.0,1.0
2015-01-09,11.83,11.83,11.67,11.67,600,6.89326972593957,6.89326972593957,6.80003868991672,6.80003868991672,1029.70002367527,0.0,1.0
2015-01-12,11.65,11.65,11.65,11.65,394,6.78838481041386,6.78838481041386,6.78838481041386,6.78838481041386,676.169682213428,0.0,1.0
2015-01-13,11.82,11.82,11.58,11.64,2818,6.88744278618814,6.88744278618814,6.74759623215386,6.78255787066243,4836.15777786152,0.0,1.0
2015-01-14,11.5201,11.7899,11.51,11.57,5451,6.71269286304281,6.86990369753634,6.70680765389386,6.74176929240243,9354.82471508983,0.0,1.0
2015-01-15,11.6001,11.61,11.6,11.61,507,6.75930838105423,6.76507705140815,6.75925011165672,6.76507705140815,870.096520005604,0.0,1.0
2015-01-16,11.51,11.79,11.51,11.52,3134,6.70680765389386,6.86996196693385,6.70680765389386,6.71263459364529,5378.46645699717,0.0,1.0
2015-01-20,11.64,11.69,11.54,11.54,1743,6.78255787066243,6.81169256941957,6.72428847314815,6.72428847314815,2991.27856877666,0.0,1.0
2015-01-21,11.64,11.64,11.64,11.64,67,6.78255787066243,6.78255787066243,6.78255787066243,6.78255787066243,114.983169310405,0.0,1.0
2015-01-22,11.6,11.6,11.58,11.5999,1114,6.75925011165672,6.75925011165672,6.74759623215386,6.7591918422592,1911.80971062375,0.0,1.0
2015-01-23,11.29,11.587,11.2,11.54,22589,6.57861497936244,6.75167508997986,6.52617252159959,6.72428847314815,38766.4897246678,0.0,1.0
2015-01-26,11.31,11.62,11.25,11.29,8408,6.5902688588653,6.77090399115957,6.55530722035673,6.57861497936244,14429.5296651028,0.0,1.0
2015-01-27,11.391,11.4,11.391,11.4,351,6.63746707085187,6.64271131662815,6.63746707085187,6.64271131662815,602.374513850033,0.0,1.0
2015-01-28,11.5,11.544,11.3901,11.3901,2279,6.70098071414244,6.72661924904872,6.63694264627424,6.63694264627424,3911.1439232599,0.0,1.0
2015-01-29,11.55,11.61,11.55,11.609,1225,6.73011541289958,6.76507705140815,6.73011541289958,6.764494357433,2102.30421500368,0.0,1.0
2015-01-30,11.57,11.61,11.57,11.572,1267,6.82334644892243,6.84693623785561,6.82334644892243,6.82452593836909,2148.38717478797,0.14,1.0
2015-02-02,11.42,11.56,11.42,11.55,1273,6.734884740423,6.81744900168913,6.734884740423,6.81155155445584,2158.56106827552,0.0,1.0
2015-02-03,11.27,11.4,11.21,11.4,2705,6.64642303192358,6.72308984595641,6.61103834852381,6.72308984595641,4586.73031397116,0.0,1.0
2015-02-04,11.39,11.39,11.38,11.39,1775,6.71719239872312,6.71719239872312,6.71129495148982,6.71719239872312,3009.77682340067,0.0,1.0
2015-02-05,11.29,11.359,11.11,11.25,8861,6.65821792639017,6.6989103122999,6.55206387619085,6.63462813745699,15025.1450321991,0.0,1.0
2015-02-06,11.25,11.37,11.2,11.36,1861,6.63462813745699,6.70539750425653,6.60514090129051,6.69950005702323,3155.60263005557,0.0,1.0
2015-02-09,11.2957,11.38,11.21,11.37,1850,6.66157947131314,6.71129495148982,6.61103834852381,6.70539750425653,3136.95049199507,0.0,1.0
2015-02-10,11.3,11.41,11.2101,11.2999,3967,6.66411537362346,6.72898729318971,6.61109732299614,6.66405639915113,6726.63924418618,0.0,1.0
2015-02-11,11.6,11.62,11.4,11.4,5547,6.84103879062231,6.8528336850889,6.72308984595641,6.72308984595641,9405.76452924143,0.0,1.0
2015-02-12,11.61,11.9,11.2001,11.47,3594,6.84693623785561,7.01796220762117,6.60519987576284,6.76437197658948,6094.16219904339,0.0,1.0
2015-02-13,11.7,11.899,11.61,11.6101,2726,6.90001326295527,7.01737246289784,6.84693623785561,6.84699521232794,4622.33894117759,0.0,1.0
2015-02-17,11.99,12.0,11.7,11.94,4932,7.07103923272082,7.07693667995412,6.90001326295527,7.04155199655435,8362.94044676739,0.0,1.0
2015-02-18,11.82,11.82,11.82,11.82,227,6.97078262975481,6.97078262975481,6.97078262975481,6.97078262975481,384.912303612367,0.0,1.0
2015-02-19,11.73,12.0,11.7,12.0,1143,6.91770560465515,7.07693667995412,6.90001326295527,7.07693667995412,1938.12670937857,0.0,1.0
2015-02-20,11.73,11.73,11.73,11.73,1,6.91770560465515,6.91770560465515,6.91770560465515,6.91770560465515,1.69564891459193,0.0,1.0
2015-02-23,11.73,11.73,11.73,11.73,0,6.91770560465515,6.91770560465515,6.91770560465515,6.91770560465515,0,0.0,1.0
2015-02-24,11.8,11.925,11.8,11.925,481,6.95898773528822,7.03270582570441,6.95898773528822,7.03270582570441,815.607127918717,0.0,1.0
2015-02-25,11.62,11.8,11.62,11.75,1718,6.8528336850889,6.95898773528822,6.8528336850889,6.92950049912174,2913.12483526893,0.0,1.0
2015-02-26,11.6978,11.6978,11.6978,11.6978,420,6.89871582456394,6.89871582456394,6.89871582456394,6.89871582456394,712.17254412861,0.0,1.0
2015-02-27,11.95,11.95,11.69,11.7,4727,7.04744944378764,7.04744944378764,6.89411581572197,6.90001326295527,8015.33241927604,0.0,1.0
2015-03-02,12.35,12.44,11.78,11.98,652,7.28334733311945,7.3364243582191,6.94719284082163,7.06514178548753,1105.56309231394,0.0,1.0
2015-03-03,11.9,12.34,11.8468,11.8468,1943,7.01796220762117,7.27744988588615,6.98658778834004,6.98658778834004,3294.64584105211,0.0,1.0
2015-03-04,11.9,12.34,11.9,12.1,5391,7.01796220762117,7.27744988588615,7.01796220762117,7.13591115228707,9141.24329856508,0.0,1.0
2015-03-05,12.0,12.3,12.0,12.3,1500,7.07693667995412,7.25386009695297,7.07693667995412,7.25386009695297,2543.47337188789,0.0,1.0
2015-03-06,12.43,12.47,11.91,12.3,11520,7.33052691098581,7.35411669991899,7.02385965485446,7.25386009695297,19533.875496099,0.0,1.0
2015-03-09,12.4554,12.47,12.4554,12.4699,5430,7.34550642695838,7.35411669991899,7.34550642695838,7.35405772544666,9207.37360623416,0.0,1.0
2015-03-10,12.28,12.47,12.25,12.47,2214,7.24206520248638,7.35411669991899,7.2243728607865,7.35411669991899,3754.16669690653,0.0,1.0
2015-03-11,11.97,12.244,11.74,11.8027,10958,7.05924433825423,7.22083439244652,6.92360305188845,6.96058004604121,18580.9208060984,0.0,1.0
2015-03-12,12.09,12.28,12.09,12.27,1906,7.13001370505377,7.24206520248638,7.13001370505377,7.23616775525309,3231.90683121222,0.0,1.0
2015-03-13,11.94,11.95,11.81,11.81,485,7.04155199655435,7.04744944378764,6.96488518252151,6.96488518252151,822.389723577085,0.0,1.0
2015-03-16,12.17,12.17,12.0,12.0,534,7.17719328292014,7.17719328292014,7.07693667995412,7.07693667995412,905.476520392089,0.0,1.0
2015-03-17,12.03,12.24,12.0,12.05,2296,7.094629021654,7.2184754135532,7.07693667995412,7.10642391612059,3893.20990790307,0.0,1.0
2015-03-18,11.86,12.1838,11.86,12.0,5511,6.99437241868799,7.18533176010208,6.99437241868799,7.07693667995412,9344.72116831611,0.0,1.0
2015-03-19,12.15,12.15,11.99,11.99,3259,7.16539838845354,7.16539838845354,7.07103923272082,7.07103923272082,5526.1198126551,0.0,1.0
2015-03-20,12.2,12.46,12.12,12.1201,5960,7.19488562462002,7.34821925268569,7.14770604675366,7.14776502122599,10106.0675309679,0.0,1.0
2015-03-23,12.08,12.16,12.08,12.16,1939,7.12411625782048,7.17129583568684,7.12411625782048,7.17129583568684,3287.86324539375,0.0,1.0
2015-03-24,12.02,12.05,11.9,12.03,7778,7.08873157442071,7.10642391612059,7.01796220762117,7.094629021654,13188.757257696,0.0,1.0
2015-03-25,12.3,12.31,12.185,12.185,1471,7.25386009695297,7.25975754418627,7.18603945377008,7.18603945377008,2494.29955336473,0.0,1.0
2015-03-26,12.2501,12.3,12.2501,12.3,611,7.22443183525883,7.25386009695297,7.22443183525883,7.25386009695297,1036.04148681567,0.0,1.0
2015-03-27,12.42,12.42,12.2,12.2,250,7.32462946375251,7.32462946375251,7.19488562462002,7.19488562462002,423.912228647982,0.0,1.0
2015-03-30,12.41,12.45,12.4,12.4,1031,7.31873201651922,7.3423218054524,7.31283456928592,7.31283456928592,1748.21403094428,0.0,1.0
2015-03-31,12.04,12.08,12.02,12.08,2456,7.1005264688873,7.12411625782048,7.08873157442071,7.12411625782048,4164.51373423777,0.0,1.0
2015-04-01,12.04,12.04,12.04,12.04,206,7.1005264688873,7.1005264688873,7.1005264688873,7.1005264688873,349.303676405937,0.0,1.0
2015-04-02,12.14,12.14,11.88,12.03,6985,7.15950094122025,7.15950094122025,7.00616731315458,7.094629021654,11844.1076684246,0.0,1.0
2015-04-06,11.83,12.14,11.77,11.97,9543,6.9766800769881,7.15950094122025,6.94129539358833,7.05924433825423,16181.5775919508,0.0,1.0
2015-04-07,12.09,12.09,12.09,12.09,532,7.13001370505377,7.13001370505377,7.13001370505377,7.13001370505377,902.085222562906,0.0,1.0
2015-04-08,12.05,12.06,11.97,12.0,3520,7.10642391612059,7.11232136335389,7.05924433825423,7.07693667995412,5968.68417936359,0.0,1.0
2015-04-09,12.07,12.07,12.07,12.07,190,7.11821881058718,7.11821881058718,7.11821881058718,7.11821881058718,322.173293772466,0.0,1.0
2015-04-10,12.09,12.09,12.035,12.035,564,7.13001370505377,7.13001370505377,7.09757774527065,7.09757774527065,956.345987829848,0.0,1.0
2015-04-13,11.751,12.1399,11.751,12.1399,897,6.93009024384507,7.15944196674792,6.93009024384507,7.15944196674792,1520.99707638896,0.0,1.0
2015-04-14,12.02,12.02,11.95,11.95,426,7.08873157442071,7.08873157442071,7.04744944378764,7.04744944378764,722.346437616161,0.0,1.0
2015-04-15,12.02,12.02,12.02,12.02,1,7.08873157442071,7.08873157442071,7.08873157442071,7.08873157442071,1.69564891459193,0.0,1.0
2015-04-16,12.03,12.03,11.74,11.74,3220,7.094629021654,7.094629021654,6.92360305188845,6.92360305188845,5459.98950498601,0.0,1.0
2015-04-17,12.0,12.0001,12.0,12.0,1597,7.07693667995412,7.07699565442645,7.07693667995412,7.07693667995412,2707.95131660331,0.0,1.0
2015-04-20,12.0495,12.0899,11.88,12.0,5412,7.10612904375893,7.12995473058144,7.00616731315458,7.07693667995412,9176.85192577151,0.0,1.0
2015-04-21,12.045,12.25,12.0,12.1,10127,7.10347519250395,7.2243728607865,7.07693667995412,7.13591115228707,17171.8365580724,0.0,1.0
2015-04-22,12.12,12.26,12.05,12.24,8478,7.14770604675366,7.23027030801979,7.10642391612059,7.2184754135532,14375.7114979104,0.0,1.0
2015-04-23,12.36,12.4664,12.35,12.438,6672,7.28924478035274,7.351993618915,7.28334733311945,7.33524486877244,11313.3695581573,0.0,1.0
2015-04-24,12.5,12.5,12.495,12.495,1983,7.37180904161887,7.37180904161887,7.36886031800223,7.36886031800223,3362.47179763579,0.0,1.0
2015-04-27,12.17,12.5,12.09,12.14,1250,7.17719328292014,7.37180904161887,7.13001370505377,7.15950094122025,2119.56114323991,0.0,1.0
2015-04-28,12.4266,12.48,12.3112,12.48,1457,7.32852177892649,7.36001414715228,7.26046523785426,7.36001414715228,2470.56046856044,0.0,1.0
2015-04-29,12.4266,12.4266,12.4266,12.4266,0,7.41108604019262,7.41108604019262,7.41108604019262,7.41108604019262,0,0.14,1.0
2015-04-30,12.06,12.24,12.06,12.24,423,7.19244987725709,7.29979987542511,7.19244987725709,7.29979987542511,709.268759193003,0.0,1.0
2015-05-01,12.06,12.06,12.06,12.06,35,7.19244987725709,7.19244987725709,7.19244987725709,7.19244987725709,58.6865403587591,0.0,1.0
2015-05-04,12.06,12.06,12.06,12.06,75,7.19244987725709,7.19244987725709,7.19244987725709,7.19244987725709,125.756872197341,0.0,1.0
2015-05-05,12.06,12.06,12.06,12.06,92,7.19244987725709,7.19244987725709,7.19244987725709,7.19244987725709,154.261763228738,0.0,1.0
2015-05-06,12.06,12.06,12.06,12.06,0,7.19244987725709,7.19244987725709,7.19244987725709,7.19244987725709,0,0.0,1.0
2015-05-07,12.06,12.06,12.06,12.06,49,7.19244987725709,7.19244987725709,7.19244987725709,7.19244987725709,82.1611565022627,0.0,1.0
2015-05-08,11.8555,12.06,11.76,12.06,2014,7.07048835156065,7.19244987725709,7.01353321364373,7.19244987725709,3376.99120807259,0.0,1.0
2015-05-11,12.12,12.12,11.9,11.96,3236,7.22823320997976,7.22823320997976,7.0970276566633,7.13281098938597,5425.98984574127,0.0,1.0
2015-05-12,11.8616,12.17,11.8,12.17,5880,7.07412632372079,7.25805265391533,7.03738876879218,7.25805265391533,9859.33878027152,0.0,1.0
2015-05-13,11.9501,11.9501,11.95,11.95,3639,7.12690673948673,7.12690673948673,7.12684710059886,7.12684710059886,6101.72343901498,0.0,1.0
2015-05-14,12.01,12.06,11.85,12.02,7221,7.16263043332153,7.19244987725709,7.06720821272774,7.16859432210865,12107.87165516,0.0,1.0
2015-05-15,12.12,12.5,12.0,12.11,4920,7.22823320997976,7.45486098389002,7.15666654453442,7.22226932119265,8249.65081614556,0.0,1.0
2015-05-18,12.0,12.1,11.95,12.091,2636,7.15666654453442,7.21630543240554,7.12684710059886,7.21093793249714,4419.93486816254,0.0,1.0
2015-05-19,12.12,12.12,11.945,11.945,5765,7.22823320997976,7.22823320997976,7.12386515620531,7.12386515620531,9666.51157623561,0.0,1.0
2015-05-20,12.0,12.0,12.0,12.0,290,7.15666654453442,7.15666654453442,7.15666654453442,7.15666654453442,486.259905829718,0.0,1.0
2015-05-21,12.0,12.0,12.0,12.0,0,7.15666654453442,7.15666654453442,7.15666654453442,7.15666654453442,0,0.0,1.0
2015-05-22,12.12,12.12,11.928,12.0,22499,7.22823320997976,7.22823320997976,7.11372654526722,7.15666654453442,37725.3849009063,0.0,1.0
2015-05-26,12.04,12.12,12.04,12.12,924,7.18052209968287,7.22823320997976,7.18052209968287,7.22823320997976,1549.32466547124,0.0,1.0
2015-05-27,12.12,12.12,12.12,12.12,62,7.22823320997976,7.22823320997976,7.22823320997976,7.22823320997976,103.959014349802,0.0,1.0
2015-05-28,11.9014,12.0464,11.87,12.0092,4919,7.0978626010935,7.18433898850662,7.07913599030196,7.16215332221856,8247.97405784959,0.0,1.0
2015-05-29,12.0,12.01,11.91,11.91,1138,7.15666654453442,7.16263043332153,7.10299154545041,7.10299154545041,1908.15094080765,0.0,1.0
2015-06-01,12.38,12.39,12.0601,12.18,12616,7.38329431844468,7.38925820723179,7.19250951614496,7.26401654270244,21153.9826618887,0.0,1.0
2015-06-02,12.3005,12.31,12.0,12.0,3514,7.33588140258714,7.34154709693489,7.15666654453442,7.15666654453442,5892.12865201941,0.0,1.0
2015-06-03,12.3005,12.3005,12.3005,12.3005,25,7.33588140258714,7.33588140258714,7.33588140258714,7.33588140258714,41.9189573991136,0.0,1.0
2015-06-04,12.4999,12.4999,12.4999,12.4999,300,7.45480134500215,7.45480134500215,7.45480134500215,7.45480134500215,503.027488789363,0.0,1.0
2015-06-05,12.184,12.5,12.184,12.5,869,7.26640209821728,7.45486098389002,7.26640209821728,7.45486098389002,1457.10295919319,0.0,1.0
2015-06-08,12.184,12.184,12.184,12.184,0,7.26640209821728,7.26640209821728,7.26640209821728,7.26640209821728,0,0.0,1.0
2015-06-09,12.2,12.24,12.175,12.21,5325,7.27594432027666,7.29979987542511,7.26103459830888,7.28190820906377,8928.7379260112,0.0,1.0
2015-06-10,12.349,12.401,12.2,12.401,2108,7.36480626320463,7.39581848489761,7.27594432027666,7.39581848489761,3534.60648789326,0.0,1.0
2015-06-11,12.17,12.45,12.13,12.2,6162,7.25805265391533,7.42504153995446,7.23419709876688,7.27594432027666,10332.1846197335,0.0,1.0
2015-06-12,12.17,12.17,12.17,12.17,20,7.25805265391533,7.25805265391533,7.25805265391533,7.25805265391533,33.5351659192909,0.0,1.0
2015-06-15,12.17,12.17,12.17,12.17,25,7.25805265391533,7.25805265391533,7.25805265391533,7.25805265391533,41.9189573991136,0.0,1.0
2015-06-16,12.14,12.2,12.14,12.18,1722,7.24016098755399,7.27594432027666,7.24016098755399,7.26401654270244,2887.37778565095,0.0,1.0
2015-06-17,12.4,12.4,12.12,12.12,1196,7.3952220960189,7.3952220960189,7.22823320997976,7.22823320997976,2005.4029219736,0.0,1.0
2015-06-18,12.35,12.35,12.25,12.25,1051,7.36540265208334,7.36540265208334,7.30576376421222,7.30576376421222,1762.27296905874,0.0,1.0
2015-06-19,12.46,12.46,12.26,12.26,398,7.43100542874157,7.43100542874157,7.31172765299933,7.31172765299933,667.349801793889,0.0,1.0
2015-06-22,12.364,12.5,12.194,12.46,4366,7.3737520963853,7.45486098389002,7.27236598700439,7.43100542874157,7320.7267201812,0.0,1.0
2015-06-23,12.341,12.341,12.341,12.341,109,7.36003515217494,7.36003515217494,7.36003515217494,7.36003515217494,182.766654260135,0.0,1.0
2015-06-24,12.32,12.47,12.21,12.4,1903,7.34751098572201,7.43696931752869,7.28190820906377,7.3952220960189,3190.87103722053,0.0,1.0
2015-06-25,12.29,12.29,12.27,12.27,569,7.32961931936067,7.32961931936067,7.31769154178644,7.31769154178644,954.075470403826,0.0,1.0
2015-06-26,12.16,12.18,12.16,12.18,810,7.25208876512821,7.26401654270244,7.25208876512821,7.26401654270244,1358.17421973128,0.0,1.0
2015-06-29,12.24,12.25,12.24,12.25,684,7.29979987542511,7.30576376421222,7.29979987542511,7.30576376421222,1146.90267443975,0.0,1.0
2015-06-30,12.22,12.46,12.11,12.46,960,7.28787209785089,7.43100542874157,7.22226932119265,7.43100542874157,1609.68796412596,0.0,1.0
2015-07-01,12.12,12.29,12.0,12.0,1802,7.22823320997976,7.32961931936067,7.15666654453442,7.15666654453442,3021.51844932811,0.0,1.0
2015-07-02,11.97,12.2,11.91,12.09,9278,7.13877487817309,7.27594432027666,7.10299154545041,7.21034154361843,15556.963469959,0.0,1.0
2015-07-06,11.97,11.97,11.97,11.97,0,7.13877487817309,7.13877487817309,7.13877487817309,7.13877487817309,0,0.0,1.0
2015-07-07,11.86,11.93,11.85,11.88,1906,7.07317210151485,7.11491932302464,7.06720821272774,7.08509987908908,3195.90131210842,0.0,1.0
2015-07-08,11.86,12.18,11.85,11.94,5207,7.07317210151485,7.26401654270244,7.06720821272774,7.12088321181175,8730.88044708739,0.0,1.0
2015-07-09,11.75,12.04,11.75,11.8701,10319,7.00756932485662,7.18052209968287,7.00756932485662,7.07919562918984,17302.4688560581,0.0,1.0
2015-07-10,11.6,11.8,11.56,11.6,6215,6.91811099304994,7.03738876879218,6.89425543790149,6.91811099304994,10421.0528094196,0.0,1.0
2015-07-13,11.49,11.5401,11.36,11.54,6986,6.85250821639171,6.88238729921514,6.77497766215925,6.88232766032727,11713.8334556083,0.0,1.0
2015-07-14,11.48,11.6877,11.36,11.36,2881,6.8465443276046,6.97041429771291,6.77497766215925,6.77497766215925,4830.74065067385,0.0,1.0
2015-07-15,11.45,11.69,11.36,11.6,4645,6.82865266124326,6.97178599213395,6.77497766215925,6.91811099304994,7788.54228475531,0.0,1.0
2015-07-16,11.47,11.7399,11.47,11.6399,7827,6.84058043881748,7.00154579718164,6.84058043881748,6.94190690931052,13123.9871825145,0.0,1.0
2015-07-17,11.6,11.74,11.4,11.4501,15888,6.91811099304994,7.00160543606951,6.7988332173077,6.82871230013113,26640.3358062847,0.0,1.0
2015-07-20,11.6,11.7,11.57,11.57,10148,6.91811099304994,6.97774988092106,6.9002193266886,6.9002193266886,17015.7431874482,0.0,1.0
2015-07-21,11.63,11.66,11.4001,11.4001,4640,6.93600265941128,6.95389432577261,6.79889285619557,6.79889285619557,7780.15849327548,0.0,1.0
2015-07-22,11.56,11.63,11.56,11.6,7632,6.89425543790149,6.93600265941128,6.89425543790149,6.91811099304994,12797.0193148014,0.0,1.0
2015-07-23,11.5601,11.67,11.56,11.56,5732,6.89431507678936,6.95985821455972,6.89425543790149,6.89425543790149,9611.17855246877,0.0,1.0
2015-07-24,11.56,11.5999,11.56,11.56,8400,6.89425543790149,6.91805135416207,6.89425543790149,6.89425543790149,14084.7696861022,0.0,1.0
2015-07-27,11.56,11.72,11.56,11.66,7057,6.89425543790149,6.98967765849529,6.89425543790149,6.95389432577261,11832.8832946218,0.0,1.0
2015-07-28,11.65,11.99,11.56,11.58,5439,6.9479304369855,7.15070265574731,6.89425543790149,6.90618321547572,9119.88837175116,0.0,1.0
2015-07-29,11.56,11.61,11.56,11.6001,7803,6.89425543790149,6.92407488183705,6.89425543790149,6.91817063193781,13083.7449834113,0.0,1.0
2015-07-30,11.5601,11.775,11.56,11.56,3412,6.97780951980893,7.10752563522376,6.97774915865704,6.97774915865704,5652.64229240239,0.14,1.0
2015-07-31,11.56,11.775,11.56,11.58,7400,6.97774915865704,7.10752563522376,6.97774915865704,6.98982138903534,12259.5407279536,0.0,1.0
2015-08-03,11.58,11.601,11.31,11.5001,6418,6.98982138903534,7.00249723093256,6.8268462789283,6.94159282867403,10632.6665394603,0.0,1.0
2015-08-04,11.52,11.53,11.5,11.52,10718,6.95360469790044,6.95964081308959,6.94153246752214,6.95360469790044,17756.4537192171,0.0,1.0
2015-08-05,11.58,11.99,11.52,11.5299,9685,6.98982138903534,7.23730211179048,6.95360469790044,6.9595804519377,16045.0881013825,0.0,1.0
2015-08-06,11.66,11.6999,11.52,11.62,87610,7.03811031054854,7.06219441015324,6.95360469790044,7.01396584979194,145143.022050813,0.0,1.0
2015-08-07,11.6,11.62,11.56,11.56,2514,7.00189361941364,7.01396584979194,6.97774915865704,6.97774915865704,4164.93045811829,0.0,1.0
2015-08-10,11.6999,11.6999,11.62,11.62,313,7.06219441015324,7.06219441015324,7.01396584979194,7.01396584979194,518.545438898578,0.0,1.0
2015-08-11,11.63,11.8,11.62,11.7,2928,7.02000196498109,7.12261592319663,7.01396584979194,7.06225477130514,4850.80206100651,0.0,1.0
2015-08-12,11.67,11.93,11.67,11.74,2557,7.04414642573769,7.20108542065558,7.04414642573769,7.08639923206174,4236.16832991586,0.0,1.0
2015-08-13,11.88,11.94,11.7,11.71,3834,7.17090484470983,7.20712153584473,7.06225477130514,7.06829088649429,6351.76745283434,0.0,1.0
2015-08-14,11.66,11.76,11.63,11.76,3439,7.03811031054854,7.09847146244003,7.02000196498109,7.09847146244003,5697.37304911249,0.0,1.0
2015-08-17,11.68,11.75,11.63,11.72,5445,7.05018254092684,7.09243534725088,7.02000196498109,7.07432700168344,9020.7026032037,0.0,1.0
2015-08-18,11.6912,11.834,11.6912,11.78,2736,7.05694298993869,7.14313871483974,7.05694298993869,7.11054369281833,4532.7166799569,0.0,1.0
2015-08-19,11.65,11.71,11.65,11.71,4574,7.03207419535939,7.06829088649429,7.03207419535939,7.06829088649429,7577.7215256297,0.0,1.0
2015-08-20,11.56,11.705,11.56,11.68,20290,6.97774915865704,7.06527282889971,6.97774915865704,7.05018254092684,33614.3353202944,0.0,1.0
2015-08-21,11.74,11.74,11.56,11.63,8790,7.08639923206174,7.08639923206174,6.97774915865704,7.02000196498109,14562.3463511773,0.0,1.0
2015-08-24,11.46,11.71,11.46,11.71,14904,6.91738800676554,7.06829088649429,6.91738800676554,7.06829088649429,24691.3777039758,0.0,1.0
2015-08-25,11.5,11.68,11.47,11.47,7172,6.94153246752214,7.05018254092684,6.92342412195469,6.92342412195469,11881.8143379572,0.0,1.0
2015-08-26,11.43,11.5,11.42,11.48,3229,6.8992796611981,6.94153246752214,6.89324354600895,6.92946023714384,5349.46716358948,0.0,1.0
2015-08-27,11.44,11.44,11.43,11.43,628,6.90531577638724,6.90531577638724,6.8992796611981,6.8992796611981,1040.40426718309,0.0,1.0
2015-08-28,11.51,11.6799,11.51,11.6799,2358,6.94756858271129,7.05012217977495,6.94756858271129,7.05012217977495,3906.48608601549,0.0,1.0
2015-08-31,11.4522,11.4522,11.4522,11.4522,2081,6.91267983691801,6.91267983691801,6.91267983691801,6.91267983691801,3447.58165606371,0.0,1.0
2015-09-01,11.54,11.56,11.43,11.43,1547,6.96567692827874,6.97774915865704,6.8992796611981,6.8992796611981,2562.90669001949,0.0,1.0
2015-09-02,11.57,11.67,11.57,11.66,1456,6.98378527384619,7.04414642573769,6.98378527384619,7.03811031054854,2412.14747295952,0.0,1.0
2015-09-03,11.43,11.6204,11.4001,11.6204,1040,6.8992796611981,7.01420729439951,6.88123167678254,7.01420729439951,1722.96248068537,0.0,1.0
2015-09-04,11.4,11.4,11.4,11.4,365,6.88117131563065,6.88117131563065,6.88117131563065,6.88117131563065,604.693562932846,0.0,1.0
2015-09-08,11.5699,11.5699,11.5699,11.5699,553,6.9837249126943,6.9837249126943,6.9837249126943,6.9837249126943,916.152165210587,0.0,1.0
2015-09-09,11.23,11.59,11.23,11.58,4783,6.7785573574151,6.99585750422449,6.7785573574151,6.98982138903534,7923.97071645974,0.0,1.0
2015-09-10,11.28,11.4899,11.28,11.4899,1646,6.80873793336085,6.9354359911811,6.80873793336085,6.9354359911811,2726.91946462319,0.0,1.0
2015-09-11,11.0,11.26,10.94,11.26,8551,6.63972670806466,6.79666570298255,6.60351001692976,6.79666570298255,14166.3963195583,0.0,1.0
2015-09-14,10.41,10.79,10.3,10.79,35037,6.28359591190483,6.51296828909251,6.21719864482418,6.51296828909251,58045.6119574744,0.0,1.0
2015-09-15,10.39,11.34,10.25,10.32,33476,6.27152368152653,6.84495462449575,6.18701806887843,6.22927087520248,55459.5115417534,0.0,1.0
2015-09-16,10.2899,10.3175,10.27,10.2901,12134,6.21110216848314,6.22776184640519,6.19909029925673,6.21122289078692,20102.333404458,0.0,1.0
2015-09-17,10.43,10.43,10.27,10.29,8812,6.29566814228313,6.29566814228313,6.19909029925673,6.21116252963503,14598.7936344226,0.0,1.0
2015-09-18,10.41,10.54,10.2,10.25,18208,6.28359591190483,6.36206540936377,6.15683749293268,6.18701806887843,30165.0969695377,0.0,1.0
2015-09-21,10.45,10.49,10.25,10.34,7772,6.30774037266143,6.33188483341802,6.18701806887843,6.24134310558078,12875.8311537372,0.0,1.0
2015-09-22,10.28,10.44,10.27,10.44,6577,6.20512641444588,6.30170425747228,6.19909029925673,6.30170425747228,10896.080995642,0.0,1.0
2015-09-23,10.22,10.36,10.22,10.22,3620,6.16890972331098,6.25341533595908,6.16890972331098,6.16890972331098,5997.23478853947,0.0,1.0
2015-09-24,10.2,10.55,10.2,10.28,9402,6.15683749293268,6.36810152455292,6.15683749293268,6.20512641444588,15576.243503273,0.0,1.0
2015-09-25,10.374,10.525,10.3,10.52,5714,6.26186589722389,6.35301123658005,6.21719864482418,6.34999317898547,9466.35347561174,0.0,1.0
2015-09-28,9.89,10.37,9.735,10.3,18246,5.96971792206904,6.25945145114823,5.87615813663722,6.21719864482418,30228.0513678705,0.0,1.0
2015-09-29,9.88,9.9,9.81,9.9,5838,5.96368180687989,5.97575403725819,5.92142900055585,5.97575403725819,9671.78361753962,0.0,1.0
2015-09-30,10.0,10.03,9.86,9.9,3225,6.03611518914969,6.05422353471714,5.95160957650159,5.97575403725819,5342.84038481762,0.0,1.0
2015-10-01,10.0,10.11,9.9999,10.0,4970,6.03611518914969,6.10251245623034,6.0360548279978,6.03611518914969,8233.77262404452,0.0,1.0
2015-10-02,9.97,10.036,9.93,9.93,1955,6.01800684358224,6.05784520383063,5.99386238282564,5.99386238282564,3238.83812474991,0.0,1.0
2015-10-05,10.09,10.16,10.0,10.12,6855,6.09044022585204,6.13269303217608,6.03611518914969,6.10854857141948,11356.6421202867,0.0,1.0
2015-10-06,10.46,10.46,10.03,10.05,3194,6.31377648785058,6.31377648785058,6.05422353471714,6.06629576509544,5291.48284933565,0.0,1.0
2015-10-07,10.33,10.68,10.25,10.65,8789,6.23530699039163,6.44657102201187,6.18701806887843,6.42846267644442,14560.6896564844,0.0,1.0
2015-10-08,10.13,10.2,10.1,10.1,5290,6.11458468660864,6.15683749293268,6.09647634104119,6.09647634104119,8763.91492579386,0.0,1.0
2015-10-09,10.16,10.3,10.1,10.1,5956,6.13269303217608,6.21719864482418,6.09647634104119,6.09647634104119,9867.27359130969,0.0,1.0
2015-10-12,10.03,10.29,10.03,10.15,3571,6.05422353471714,6.21116252963503,6.05422353471714,6.12665691698693,5916.0567485841,0.0,1.0
2015-10-13,9.97,10.105,9.91,10.06,4786,6.01800684358224,6.09949439863576,5.98179015244734,6.07233188028459,7928.94080053864,0.0,1.0
2015-10-14,10.03,10.19,10.0,10.0,2058,6.05422353471714,6.15080137774353,6.03611518914969,6.03611518914969,3409.47767812547,0.0,1.0
2015-10-15,10.05,10.2,10.0,10.01,2907,6.06629576509544,6.15683749293268,6.03611518914969,6.04215130433884,4816.01147245421,0.0,1.0
2015-10-16,10.17,10.2899,10.01,10.09,41254,6.13872914736523,6.21110216848314,6.04215130433884,6.09044022585204,68345.2828636484,0.0,1.0
2015-10-19,10.25,10.74,10.145,10.25,6908,6.18701806887843,6.48278771314677,6.12363885939236,6.18701806887843,11444.446939014,0.0,1.0
2015-10-20,10.2013,10.41,10.2013,10.26,2445,6.15762218790727,6.28359591190483,6.15762218790727,6.19305418406758,4050.61852430359,0.0,1.0
2015-10-21,10.32,10.4899,10.25,10.25,4368,6.22927087520248,6.33182447226613,6.18701806887843,6.18701806887843,7236.44241887856,0.0,1.0
2015-10-22,10.39,10.3926,10.25,10.39,10503,6.27152368152653,6.27309307147571,6.18701806887843,6.27152368152653,17400.2643602293,0.0,1.0
2015-10-23,10.55,10.68,10.37,10.56,31042,6.36810152455292,6.44657102201187,6.25945145114823,6.37413763974207,51427.1166590724,0.0,1.0
2015-10-26,10.55,10.7,10.48,10.48,9635,6.36810152455292,6.45864325239017,6.32584871822888,6.32584871822888,15962.2533667342,0.0,1.0
2015-10-27,10.41,10.65,10.4029,10.62,5684,6.28359591190483,6.42846267644442,6.27931027012053,6.41035433087697,9416.65263482274,0.0,1.0
2015-10-28,10.18,10.41,10.0,10.34,24874,6.14476526255438,6.28359591190483,6.03611518914969,6.24134310558078,41208.6237928538,0.0,1.0
2015-10-29,10.06,10.28,9.99,10.05,38211,6.15683749293268,6.29148006236063,6.11399667538743,6.1507173761405,62435.0830180671,0.14,1.0
2015-10-30,10.01,10.12,9.7,9.75,382410,6.12623690897179,6.19355819368576,5.93651328841422,5.96711387237512,624841.01690453,0.0,1.0
2015-11-02,10.06,10.1886,10.0,10.0,47353,6.15683749293268,6.23554219488011,6.12011679217961,6.12011679217961,77372.706449832,0.0,1.0
2015-11-03,10.06,10.13,10.05,10.08,22684,6.15683749293268,6.19967831047794,6.1507173761405,6.16907772651704,37064.652146812,0.0,1.0
2015-11-04,10.09,10.14,10.0103,10.12,65046,6.17519784330922,6.20579842727012,6.12642051247555,6.19355819368576,106282.285467357,0.0,1.0
2015-11-05,10.06,10.1,10.03,10.09,17964,6.15683749293268,6.1813179601014,6.13847714255614,6.17519784330922,29352.3810247457,0.0,1.0
2015-11-06,10.098,10.1,10.02,10.08,15792,6.18009393674297,6.1813179601014,6.13235702576397,6.16907772651704,25803.4291439982,0.0,1.0
2015-11-09,10.14,10.2,10.09,10.11,84534,6.20579842727012,6.2425191280232,6.17519784330922,6.18743807689358,138124.815049313,0.0,1.0
2015-11-10,10.165,10.3294,10.1038,10.15,71606,6.22109871925057,6.321713439314,6.18364360448243,6.2119185440623,117001.035162433,0.0,1.0
2015-11-11,10.25,10.39,10.17,10.31,36309,6.2731197119841,6.35880134707461,6.22415877764666,6.30984041273717,59327.2991887937,0.0,1.0
2015-11-12,10.34,10.4,10.2301,10.24,46434,6.32820076311371,6.36492146386679,6.26094067956766,6.26699959519192,75871.1011190737,0.0,1.0
2015-11-13,10.13,10.45,10.13,10.4,82364,6.19967831047794,6.39552204782769,6.19967831047794,6.36492146386679,134579.131080058,0.0,1.0
2015-11-16,10.36,10.4,10.21,10.21,56890,6.34044099669807,6.36492146386679,6.24863924481538,6.24863924481538,92955.7424013461,0.0,1.0
2015-11-17,10.4,10.4,10.331,10.39,31189,6.36492146386679,6.36492146386679,6.32269265800075,6.35880134707461,50961.4457682472,0.0,1.0
2015-11-18,10.56,10.7,10.38,10.38,31598,6.46284333254166,6.54852496763218,6.35268123028243,6.35268123028243,51629.7336684432,0.0,1.0
2015-11-19,10.79,11.0,10.64,10.64,85862,6.60360601876179,6.73212847139757,6.5118042668791,6.5118042668791,140294.708280267,0.0,1.0
2015-11-20,10.85,10.9494,10.8171,10.864,39332,6.64032671951487,6.70116068042914,6.6201915352686,6.64889488302392,64266.7474095578,0.0,1.0
2015-11-23,11.33,11.33,10.9801,10.99,49776,6.93409232553949,6.93409232553949,6.71994943898113,6.72600835460539,81331.7812228758,0.0,1.0
2015-11-24,11.1,11.25,11.08,11.151,17395,6.79332963931936,6.88513139120206,6.781089405735,6.82454223495948,28422.6602051576,0.0,1.0
2015-11-25,11.2,11.2,10.9703,11.08,23880,6.85453080724116,6.85453080724116,6.71395172452479,6.781089405735,39018.8632192678,0.0,1.0
2015-11-27,11.25,11.25,11.1501,11.2,12548,6.88513139120206,6.88513139120206,6.82399142444818,6.85453080724116,20502.8767033238,0.0,1.0
2015-11-30,11.18,11.22,10.92,11.22,23492,6.8422905736568,6.86677104082552,6.68316753706013,6.86677104082552,38384.888389742,0.0,1.0
2015-12-01,11.01,11.25,10.96,11.25,6829,6.73824858818975,6.88513139120206,6.70764800422885,6.88513139120206,11158.2837908032,0.0,1.0
2015-12-02,10.81,11.0,10.65,10.95,25856,6.61584625234615,6.73212847139757,6.51792438367128,6.70152788743667,42247.55977376,0.0,1.0
2015-12-03,10.78,10.85,10.75,10.76,16065,6.59748590196962,6.64032671951487,6.57912555159308,6.58524566838526,26249.4990627109,0.0,1.0
2015-12-04,10.85,10.89,10.75,10.8899,12324,6.64032671951487,6.66480718668359,6.57912555159308,6.66474598551567,20136.8706161749,0.0,1.0
2015-12-07,10.8,10.87,10.52,10.75,22798,6.60972613555398,6.65256695309923,6.43836286537295,6.57912555159308,37250.9231018788,0.0,1.0
2015-12-08,10.7,10.92,10.6,10.6482,10891,6.54852496763218,6.68316753706013,6.48732379971038,6.51682276264869,17795.4120318696,0.0,1.0
2015-12-09,10.6,10.7,10.52,10.6899,11975,6.48732379971038,6.54852496763218,6.43836286537295,6.54234364967208,19566.6200607509,0.0,1.0
2015-12-10,10.66,10.7,10.59,10.69,17821,6.52404450046346,6.54852496763218,6.4812036829182,6.54240485084,29118.725353039,0.0,1.0
2015-12-11,10.43,10.63,10.42,10.57,8984,6.38328181424333,6.50568415008692,6.37716169745115,6.46896344933384,14679.4584238652,0.0,1.0
2015-12-14,10.37,10.49,10.35,10.43,25875,6.34656111349025,6.42000251499641,6.33432087990589,6.38328181424333,42278.6049329378,0.0,1.0
2015-12-15,10.47,10.49,10.31,10.436,11145,6.40776228141205,6.42000251499641,6.30984041273717,6.38695388431864,18210.4367914045,0.0,1.0
2015-12-16,10.5,10.5,10.3007,10.4899,13049,6.42612263178859,6.42612263178859,6.30414870412045,6.41994131382849,21321.4885321702,0.0,1.0
2015-12-17,10.49,10.5,10.3721,10.5,9247,6.42000251499641,6.42612263178859,6.34784633801661,6.42612263178859,15109.188785116,0.0,1.0
2015-12-18,10.64,10.64,10.3819,10.5,57323,6.5118042668791,6.5118042668791,6.35384405247295,6.42612263178859,93663.2452394509,0.0,1.0
2015-12-21,10.55,10.8399,10.41,10.65,17872,6.45672321574949,6.63414540155477,6.37104158065897,6.51792438367128,29202.0570960952,0.0,1.0
2015-12-22,10.7,10.7899,10.3,10.6,6654,6.54852496763218,6.60354481759387,6.30372029594499,6.48732379971038,10872.3415352181,0.0,1.0
2015-12-23,10.7,10.8,10.36,10.71,11076,6.54852496763218,6.60972613555398,6.34044099669807,6.55464508442436,18097.6938449167,0.0,1.0
2015-12-24,10.51,10.7614,10.51,10.65,2860,6.43224274858077,6.58610248473616,6.43224274858077,6.51792438367128,4673.11343413341,0.0,1.0
2015-12-28,10.51,10.7974,10.45,10.45,8070,6.43224274858077,6.60813490518801,6.39552204782769,6.39552204782769,13186.022871838,0.0,1.0
2015-12-29,10.55,10.75,10.37,10.72,15624,6.45672321574949,6.57912555159308,6.34656111349025,6.56076520121654,25528.9245786365,0.0,1.0
2015-12-30,10.43,10.56,10.42,10.54,3120,6.38328181424333,6.46284333254166,6.37716169745115,6.4506030989573,5097.94192814554,0.0,1.0
2015-12-31,10.4,10.57,10.3,10.48,14666,6.36492146386679,6.46896344933384,6.30372029594499,6.41388239820423,23963.5949737764,0.0,1.0
2016-01-04,10.47,10.5051,10.2,10.3,22612,6.40776228141205,6.4292438913526,6.2425191280232,6.30372029594499,36947.0073330856,0.0,1.0
2016-01-05,10.55,10.57,10.39,10.5426,12057,6.45672321574949,6.46896344933384,6.35880134707461,6.45219432932327,19700.6044319393,0.0,1.0
2016-01-06,10.568,10.72,10.5,10.58,17884,6.46773942597541,6.56076520121654,6.42612263178859,6.47508356612602,29221.6645650496,0.0,1.0
2016-01-07,10.5,10.75,10.401,10.42,13927,6.42612263178859,6.57912555159308,6.36553347554601,6.37716169745115,22756.1016773343,0.0,1.0
2016-01-08,10.66,10.66,10.5,10.53,17318,6.52404450046346,6.52404450046346,6.42612263178859,6.44448298216513,28296.8456127001,0.0,1.0
2016-01-11,10.57,10.7645,10.524,10.64,16778,6.46896344933384,6.58799972094174,6.44081091208982,6.5118042668791,27414.5095097519,0.0,1.0
2016-01-12,10.59,10.7299,10.421,10.61,4271,6.4812036829182,6.5668241168408,6.37777370913037,6.49344391650256,6978.62499202231,0.0,1.0
2016-01-13,10.45,10.71,10.41,10.64,26596,6.39552204782769,6.55464508442436,6.37104158065897,6.5118042668791,43456.6870259483,0.0,1.0
2016-01-14,10.35,10.562,10.35,10.562,3307,6.33432087990589,6.4640673559001,6.33432087990589,6.4640673559001,5403.49165268503,0.0,1.0
2016-01-15,10.25,10.463,10.21,10.4001,13974,6.2731197119841,6.40347819965752,6.24863924481538,6.36498266503471,22832.8975974057,0.0,1.0
2016-01-19,10.24,10.25,10.2,10.25,11847,6.26699959519192,6.2731197119841,6.2425191280232,6.2731197119841,19357.4737252372,0.0,1.0
2016-01-20,10.24,10.24,10.0,10.23,28030,6.26699959519192,6.26699959519192,6.12011679217961,6.26087947839974,45799.7795659998,0.0,1.0
2016-01-21,10.19,10.25,10.13,10.21,1929,6.23639901123102,6.2731197119841,6.19967831047794,6.24863924481538,3151.90063442075,0.0,1.0
2016-01-22,10.45,10.46,10.21,10.25,8431,6.39552204782769,6.40164216461987,6.24863924481538,6.2731197119841,13775.8808962164,0.0,1.0
2016-01-25,10.21,10.44,10.21,10.37,6008,6.24863924481538,6.38940193103551,6.24863924481538,6.34656111349025,9816.80612317256,0.0,1.0
2016-01-26,10.26,10.41,10.23,10.31,3689,6.27923982877628,6.37104158065897,6.26087947839974,6.30984041273717,6027.66274773362,0.0,1.0
2016-01-27,10.46,10.46,10.31,10.32,4714,6.40164216461987,6.40164216461987,6.30984041273717,6.31596052952935,7702.46738758913,0.0,1.0
2016-01-28,10.38,10.48,10.38,10.39,1757,6.43836286537295,6.50038948257307,6.43836286537295,6.44456552709296,2832.65488158278,0.14,1.0
2016-01-29,10.47,10.48,10.3,10.3,7349,6.49418682085306,6.50038948257307,6.38874157161285,6.38874157161285,11848.1392855731,0.0,1.0
2016-02-01,10.36,10.45,10.26,10.33,2318,6.42595754193292,6.48178149741303,6.3639309247328,6.40734955677288,3737.10530194018,0.0,1.0
2016-02-02,10.33,10.36,10.3037,10.36,5979,6.40734955677288,6.42595754193292,6.39103655644925,6.42595754193292,9639.41009503897,0.0,1.0
2016-02-03,10.24,10.3,10.22,10.26,5122,6.35152560129277,6.38874157161285,6.33912027785275,6.3639309247328,8257.74519263917,0.0,1.0
2016-02-04,10.2,10.32,10.15,10.2604,6790,6.32671495441272,6.40114689505287,6.29570164581266,6.3641790312016,10946.9132873916,0.0,1.0
2016-02-05,10.08,10.22,10.05,10.14,5921,6.25228301377257,6.33912027785275,6.23367502861254,6.28949898409265,9545.90185193607,0.0,1.0
2016-02-08,9.98,10.08,9.9,10.08,21904,6.19025639657245,6.25228301377257,6.14063510281235,6.25228301377257,35313.8716711379,0.0,1.0
2016-02-09,9.94,9.99,9.93,9.99,7484,6.1654457496924,6.19645905829246,6.15924308797238,6.19645905829246,12065.7877824505,0.0,1.0
2016-02-10,9.98,10.12,9.94,10.04,5089,6.19025639657245,6.27709366065262,6.1654457496924,6.22747236689252,8204.54222673579,0.0,1.0
2016-02-11,9.85,10.105,9.81,9.94,15723,6.10962179421229,6.2677896680726,6.08481114733224,6.1654457496924,25348.7949363267,0.0,1.0
2016-02-12,9.83,9.9,9.82,9.84,10531,6.09721647077226,6.14063510281235,6.09101380905225,6.10341913249227,16978.1949675289,0.0,1.0
2016-02-16,10.05,10.06,9.83,10.0,14187,6.23367502861254,6.23987769033255,6.09721647077226,6.20266172001247,22872.4387051878,0.0,1.0
2016-02-17,10.19,10.221,10.03,10.154,8571,6.32051229269271,6.33974054402475,6.22126970517251,6.29818271050066,13818.261235086,0.0,1.0
2016-02-18,10.04,10.1299,9.98,10.093,9726,6.22747236689252,6.28323429575543,6.19025639657245,6.26034647400859,15680.3650417041,0.0,1.0
2016-02-19,10.28,10.3,10.16,10.2,13711,6.37633624817282,6.38874157161285,6.30190430753267,6.32671495441272,22105.0262273088,0.0,1.0
2016-02-22,9.95,10.28,9.93,10.167,36101,6.17164841141241,6.37633624817282,6.15924308797238,6.30624617073668,58202.4324872055,0.0,1.0
2016-02-23,9.82,9.9705,9.81,9.95,23439,6.09101380905225,6.18436386793844,6.08481114733224,6.17164841141241,37788.6156911889,0.0,1.0
2016-02-24,9.8,9.97,9.76,9.81,9672,6.07860848561222,6.18405373485244,6.05379783873217,6.08481114733224,15593.3056429532,0.0,1.0
2016-02-25,9.82,9.9999,9.75,9.9999,19918,6.09101380905225,6.20259969339527,6.04759517701216,6.20259969339527,32112.0204504074,0.0,1.0
2016-02-26,9.87,9.96,9.81,9.95,7558,6.12202711765231,6.17785107313242,6.08481114733224,6.17164841141241,12185.0914029611,0.0,1.0
2016-02-29,9.83,9.97,9.81,9.88,24593,6.09721647077226,6.18405373485244,6.08481114733224,6.12822977937232,39649.1072867191,0.0,1.0
2016-03-01,10.07,10.07,9.82,9.83,3985,6.24608035205256,6.24608035205256,6.09101380905225,6.09721647077226,6424.66118560466,0.0,1.0
2016-03-02,9.92,9.98,9.9,9.95,3800,6.15304042625237,6.19025639657245,6.14063510281235,6.17164841141241,6126.40213432816,0.0,1.0
2016-03-03,9.93,10.03,9.88,9.9564,13012,6.15924308797238,6.22126970517251,6.12822977937232,6.17561811491322,20978.09067681,0.0,1.0
2016-03-04,9.92,10.03,9.91,9.96,7273,6.15304042625237,6.22126970517251,6.14683776453236,6.17785107313242,11725.6112428865,0.0,1.0
2016-03-07,9.94,10.0,9.9,9.97,17749,6.1654457496924,6.20266172001247,6.14063510281235,6.18405373485244,28615.1346005764,0.0,1.0
2016-03-08,9.85,9.99,9.85,9.94,14739,6.10962179421229,6.19645905829246,6.10962179421229,6.1654457496924,23762.3792257533,0.0,1.0
2016-03-09,9.93,9.98,9.89,9.95,12906,6.15924308797238,6.19025639657245,6.13443244109234,6.17164841141241,20807.196301484,0.0,1.0
2016-03-10,9.94,9.99,9.9,9.95,7837,6.1654457496924,6.19645905829246,6.14063510281235,6.17164841141241,12634.8982965078,0.0,1.0
2016-03-11,9.94,10.0,9.89,10.0,22140,6.1654457496924,6.20266172001247,6.13443244109234,6.20266172001247,35694.3534879014,0.0,1.0
2016-03-14,9.91,9.95,9.88,9.95,4855,6.14683776453236,6.17164841141241,6.12822977937232,6.17164841141241,7827.28483214822,0.0,1.0
2016-03-15,9.97,10.0,9.87,9.87,6293,6.18405373485244,6.20266172001247,6.12202711765231,6.12202711765231,10145.644376665,0.0,1.0
2016-03-16,10.08,10.23,9.98,9.9963,8291,6.25228301377257,6.34532293957276,6.19025639657245,6.20036673517607,13366.8421304513,0.0,1.0
2016-03-17,10.08,10.15,9.97,9.99,20069,6.25228301377257,6.29570164581266,6.18405373485244,6.19645905829246,32355.4643246926,0.0,1.0
2016-03-18,9.97,10.1,9.97,10.079,15683,6.18405373485244,6.2646883372126,6.18405373485244,6.25166274760057,25284.3064928075,0.0,1.0
2016-03-21,10.02,10.1,10.0,10.03,11599,6.2150670434525,6.2646883372126,6.20266172001247,6.22126970517251,18700.0364094927,0.0,1.0
2016-03-22,10.01,10.09,10.0,10.06,6646,6.20886438173248,6.25848567549258,6.20266172001247,6.23987769033255,10714.7548907224,0.0,1.0
2016-03-23,10.07,10.21,9.97,9.97,8752,6.24608035205256,6.33291761613273,6.18405373485244,6.18405373485244,14110.0714420105,0.0,1.0
2016-03-24,10.18,10.23,10.11,10.2299,3528,6.3143096309727,6.34532293957276,6.27089099893261,6.34526091295556,5687.8807183973,0.0,1.0
2016-03-28,10.24,10.34,10.1,10.15,22943,6.35152560129277,6.4135522184929,6.2646883372126,6.29570164581266,36988.9589915503,0.0,1.0
2016-03-29,10.2,10.25,10.123,10.16,9504,6.32671495441272,6.35772826301278,6.27895445916863,6.30190430753267,15322.4541801723,0.0,1.0
2016-03-30,10.1,10.2,10.1,10.19,2669,6.2646883372126,6.32671495441272,6.2646883372126,6.32051229269271,4302.99139382154,0.0,1.0
2016-03-31,10.01,10.12,10.01,10.1,8726,6.20886438173248,6.27709366065262,6.20886438173248,6.2646883372126,14068.153953723,0.0,1.0
2016-04-01,10.11,10.16,10.0,10.0,8263,6.27089099893261,6.30190430753267,6.20266172001247,6.20266172001247,13321.7002199878,0.0,1.0
2016-04-04,10.19,10.2,10.0801,10.18,7873,6.32051229269271,6.32671495441272,6.25234504038977,6.3143096309727,12692.9378956752,0.0,1.0
2016-04-05,10.14,10.2,10.0661,10.2,3050,6.28949898409265,6.32671495441272,6.24366131398175,6.32671495441272,4917.24381834234,0.0,1.0
2016-04-06,10.13,10.14,10.0,10.0,3678,6.28329632237263,6.28949898409265,6.20266172001247,6.20266172001247,5929.71238159447,0.0,1.0
2016-04-07,10.09,10.18,10.05,10.13,4028,6.25848567549258,6.3143096309727,6.23367502861254,6.28329632237263,6493.98626238786,0.0,1.0
2016-04-08,10.0707,10.18,10.06,10.17,9017,6.24651453837296,6.3143096309727,6.23987769033255,6.30810696925268,14537.3073803255,0.0,1.0
2016-04-11,10.04,10.1,10.0,10.0958,6057,6.22747236689252,6.2646883372126,6.20266172001247,6.26208321929019,9765.1625599015,0.0,1.0
2016-04-12,10.03,10.08,10.03,10.08,629,6.22126970517251,6.25228301377257,6.22126970517251,6.25228301377257,1014.08077434011,0.0,1.0
2016-04-13,10.05,10.0699,10.03,10.0685,1287,6.23367502861254,6.24601832543536,6.22126970517251,6.24514995279456,2074.91567023167,0.0,1.0
2016-04-14,10.03,10.08,10.01,10.0496,3708,6.22126970517251,6.25228301377257,6.20886438173248,6.23342692214373,5978.0787142339,0.0,1.0
2016-04-15,10.02,10.08,10.0,10.08,12627,6.2150670434525,6.25228301377257,6.20266172001247,6.25228301377257,20357.3894079373,0.0,1.0
2016-04-18,10.05,10.09,10.0,10.0,5160,6.23367502861254,6.25848567549258,6.20266172001247,6.20266172001247,8319.00921398244,0.0,1.0
2016-04-19,10.15,10.21,10.02,10.08,11560,6.29570164581266,6.33291761613273,6.2150670434525,6.25228301377257,18637.1601770615,0.0,1.0
2016-04-20,10.025,10.1001,10.02,10.07,7324,6.2181683743125,6.2647503638298,6.2150670434525,6.24608035205256,11807.8340083736,0.0,1.0
2016-04-21,10.03,10.15,10.02,10.0911,15223,6.22126970517251,6.29570164581266,6.2150670434525,6.25916796828179,24542.6893923362,0.0,1.0
2016-04-22,10.03,10.14,10.0001,10.08,12798,6.22126970517251,6.28949898409265,6.20272374662967,6.25228301377257,20633.0775039821,0.0,1.0
2016-04-25,10.07,10.14,10.06,10.13,2273,6.24608035205256,6.28949898409265,6.23987769033255,6.28329632237263,3664.55580298103,0.0,1.0
2016-04-26,10.13,10.15,10.03,10.03,10936,6.28329632237263,6.29570164581266,6.22126970517251,6.22126970517251,17631.1404581613,0.0,1.0
2016-04-27,10.0999,10.13,10.04,10.09,6040,6.35146357467557,6.37039238125759,6.31379462071335,6.3452378210157,9604.62030251288,0.14,1.0
2016-04-28,10.1,10.13,10.06,10.06,5656,6.35152646107618,6.37039238125759,6.32637190083429,6.32637190083429,8993.99543559814,0.0,1.0
2016-04-29,10.12,10.13,10.08,10.09,25018,6.36410374119712,6.37039238125759,6.33894918095523,6.3452378210157,39782.8461470641,0.0,1.0
2016-05-02,10.09,10.15,10.06,10.06,2905,6.3452378210157,6.38296966137853,6.32637190083429,6.32637190083429,4619.44072496687,0.0,1.0
2016-05-03,10.083,10.15,9.98,10.06,9477,6.34083577297338,6.38296966137853,6.27606278035052,6.32637190083429,15070.0308951845,0.0,1.0
2016-05-04,9.98,10.11,9.98,10.02,10124,6.27606278035052,6.35781510113665,6.27606278035052,6.3012173405924,16098.8701891789,0.0,1.0
2016-05-05,10.07,10.13,10.0,10.01,7392,6.33266054089476,6.37039238125759,6.28864006047146,6.29492870053193,11754.5286881085,0.0,1.0
2016-05-06,10.08,10.13,9.97,10.06,9497,6.33894918095523,6.37039238125759,6.26977414029005,6.32637190083429,15101.8342736697,0.0,1.0
2016-05-09,10.05,10.12,10.05,10.08,1913,6.32008326077382,6.36410374119712,6.32008326077382,6.33894918095523,3041.99315210383,0.0,1.0
2016-05-10,10.03,10.06,10.0,10.06,6951,6.30750598065288,6.32637190083429,6.28864006047146,6.32637190083429,11053.2641925111,0.0,1.0
2016-05-11,10.0501,10.23,10.0151,10.06,7729,6.32014614717442,6.43327878186231,6.29813590696277,6.32637190083429,12290.4156155831,0.0,1.0
2016-05-12,10.07,10.2232,10.05,10.05,7120,6.33266054089476,6.42900250662118,6.32008326077382,6.32008326077382,11322.0027407105,0.0,1.0
2016-05-13,10.05,10.17,10.05,10.1,4625,6.32008326077382,6.39554694149948,6.32008326077382,6.35152646107618,7354.53127468908,0.0,1.0
2016-05-16,10.1,10.1799,10.05,10.05,5448,6.35152646107618,6.40177269515934,6.32008326077382,6.32008326077382,8663.24029935267,0.0,1.0
2016-05-17,10.19,10.24,10.15,10.15,37101,6.40812422162042,6.43956742192278,6.38296966137853,6.38296966137853,58996.8572588626,0.0,1.0
2016-05-18,10.2399,10.25,10.0601,10.0601,22038,6.43950453552217,6.44585606198325,6.32643478723489,6.32643478723489,35044.142752778,0.0,1.0
2016-05-19,10.24,10.25,10.15,10.18,18725,6.43956742192278,6.44585606198325,6.38296966137853,6.40183558155995,29775.9131067142,0.0,1.0
2016-05-20,10.25,10.3,10.2442,10.25,17624,6.44585606198325,6.47729926228561,6.44220865074817,6.44585606198325,28025.1371211071,0.0,1.0
2016-05-23,10.27,10.3,10.2109,10.2109,6574,6.45843334210419,6.47729926228561,6.42126747934681,6.42126747934681,10453.7705080662,0.0,1.0
2016-05-24,10.46,10.5,10.252,10.3,11179,6.57791750325315,6.60307206349504,6.44711378999534,6.47729926228561,17776.4984042701,0.0,1.0
2016-05-25,10.46,10.49,10.28,10.32,17725,6.57791750325315,6.59678342343456,6.46472198216466,6.48987654240655,28185.7441824571,0.0,1.0
2016-05-26,10.48,10.4899,10.31,10.4899,2090,6.59049478337409,6.59672053703396,6.48358790234608,6.59672053703396,3323.45305169734,0.0,1.0
2016-05-27,10.46,10.6,10.45,10.5,13167,6.57791750325315,6.66595846409975,6.57162886319268,6.60307206349504,20937.7542256932,0.0,1.0
2016-05-31,10.48,10.53,10.36,10.53,10290,6.59049478337409,6.62193798367645,6.51503110264843,6.62193798367645,16362.8382306056,0.0,1.0
2016-06-01,10.43,10.48,10.39,10.48,2528,6.55905158307173,6.59049478337409,6.53389702282985,6.59049478337409,4019.94704052195,0.0,1.0
2016-06-02,10.33,10.48,10.33,10.37,7421,6.49616518246702,6.59049478337409,6.49616518246702,6.52131974270891,11800.6435869119,0.0,1.0
2016-06-03,10.44,10.59,10.22,10.48,5279,6.56534022313221,6.65966982403928,6.42699014180183,6.59049478337409,8394.50175115322,0.0,1.0
2016-06-06,10.59,10.59,10.3,10.47,14743,6.65966982403928,6.65966982403928,6.47729926228561,6.58420614331362,23443.8604503224,0.0,1.0
2016-06-07,10.59,10.59,10.5153,10.5153,630,6.65966982403928,6.65966982403928,6.61269368278756,6.61269368278756,1001.80642228197,0.0,1.0
2016-06-08,10.6,10.6,10.59,10.59,514,6.66595846409975,6.66595846409975,6.65966982403928,6.65966982403928,817.346827068149,0.0,1.0
2016-06-09,10.59,10.59,10.5382,10.57,1299,6.65966982403928,6.65966982403928,6.62709466852604,6.64709254391834,2065.62943260997,0.0,1.0
2016-06-10,10.57,10.5799,10.461,10.57,6642,6.64709254391834,6.6533182975782,6.5785463672592,6.64709254391834,10561.9019949156,0.0,1.0
2016-06-13,10.5684,10.5684,10.41,10.51,5429,6.64608636150866,6.64608636150866,6.54647430295079,6.60936070355551,8633.02708979179,0.0,1.0
2016-06-14,10.55,10.55,10.5,10.5,337,6.63451526379739,6.63451526379739,6.60307206349504,6.60307206349504,535.886927474642,0.0,1.0
2016-06-15,10.43,10.53,10.41,10.53,5782,6.55905158307173,6.62193798367645,6.54647430295079,6.62193798367645,9194.35672005455,0.0,1.0
2016-06-16,10.32,10.54,10.28,10.39,11441,6.48987654240655,6.62822662373692,6.46472198216466,6.53389702282985,18193.1226624255,0.0,1.0
2016-06-17,10.4,10.48,10.3,10.34,7185,6.54018566289032,6.59049478337409,6.47729926228561,6.50245382252749,11425.3637207873,0.0,1.0
2016-06-20,10.44,10.5675,10.39,10.39,1476,6.56534022313221,6.64552038390322,6.53389702282985,6.53389702282985,2347.08933220348,0.0,1.0
2016-06-21,10.37,10.49,10.37,10.49,2064,6.52131974270891,6.59678342343456,6.52131974270891,6.59678342343456,3282.10865966665,0.0,1.0
2016-06-22,10.43,10.48,10.35,10.36,1504,6.55905158307173,6.59049478337409,6.50874246258796,6.51503110264843,2391.61406208268,0.0,1.0
2016-06-23,10.34,10.45,10.34,10.4304,10882,6.50245382252749,6.57162886319268,6.50245382252749,6.55930312867415,17304.2182337658,0.0,1.0
2016-06-24,10.32,10.3521,10.27,10.27,2928,6.48987654240655,6.51006307700066,6.45843334210419,6.45843334210419,4656.01461022478,0.0,1.0
2016-06-27,10.27,10.36,10.27,10.27,4965,6.45843334210419,6.51503110264843,6.45843334210419,6.45843334210419,7895.1887089365,0.0,1.0
2016-06-28,10.25,10.3395,10.25,10.28,11581,6.44585606198325,6.50213939052447,6.44585606198325,6.46472198216466,18415.7463118215,0.0,1.0
2016-06-29,10.2,10.28,10.1,10.28,13923,6.41441286168089,6.46472198216466,6.35152646107618,6.46472198216466,22139.9219324316,0.0,1.0
2016-06-30,10.24,10.32,10.2,10.2,7433,6.43956742192278,6.48987654240655,6.41441286168089,6.41441286168089,11819.725614003,0.0,1.0
2016-07-01,10.25,10.3499,10.25,10.3499,1175,6.44585606198325,6.50867957618736,6.44585606198325,6.50867957618736,1868.44848600209,0.0,1.0
2016-07-05,10.18,10.25,10.18,10.23,3532,6.40183558155995,6.44585606198325,6.40183558155995,6.43327878186231,5616.47664047607,0.0,1.0
2016-07-06,10.21,10.4201,10.2,10.2,1887,6.42070150174136,6.55282582941187,6.41441286168089,6.41441286168089,3000.64876007315,0.0,1.0
2016-07-07,10.43,10.44,10.24,10.24,5355,6.55905158307173,6.56534022313221,6.43956742192278,6.43956742192278,8515.35458939677,0.0,1.0
2016-07-08,10.5,10.51,10.3501,10.4399,6325,6.60307206349504,6.60936070355551,6.50880534898857,6.5652773367316,10057.8184459261,0.0,1.0
2016-07-11,10.41,10.52,10.39,10.52,5069,6.54647430295079,6.61564934361598,6.53389702282985,6.61564934361598,8060.56627705924,0.0,1.0
2016-07-12,10.56,10.57,10.4694,10.5,2760,6.64080390385786,6.64709254391834,6.58382882490999,6.60307206349504,4388.86623094959,0.0,1.0
2016-07-13,10.6,10.6,10.51,10.57,13507,6.66595846409975,6.66595846409975,6.60936070355551,6.64709254391834,21478.4116599406,0.0,1.0
2016-07-14,10.59,10.59,10.43,10.55,6923,6.65966982403928,6.65966982403928,6.55905158307173,6.63451526379739,11008.7394626319,0.0,1.0
2016-07-15,10.62,10.62,10.5127,10.6,4208,6.67853574422069,6.67853574422069,6.61105863637183,6.66595846409975,6691.43083327387,0.0,1.0
2016-07-18,10.6,10.609,10.6,10.6,2113,6.66595846409975,6.67161824015417,6.66595846409975,6.66595846409975,3360.02693695525,0.0,1.0
2016-07-19,10.59,10.609,10.58,10.6,11599,6.65966982403928,6.67161824015417,6.65338118397881,6.66595846409975,18444.3693524581,0.0,1.0
2016-07-20,10.56,10.603,10.5358,10.5699,2799,6.64080390385786,6.66784505611789,6.62558539491152,6.64702965751773,4450.88281899562,0.0,1.0
2016-07-21,10.51,10.6,10.51,10.6,1015,6.60936070355551,6.66595846409975,6.60936070355551,6.66595846409975,1614.02145812095,0.0,1.0
2016-07-22,10.5851,10.7399,10.5475,10.7399,7052,6.65658839040965,6.75393653854575,6.63294310378227,6.75393653854575,11213.8712538611,0.0,1.0
2016-07-25,10.6,10.6,10.52,10.52,2144,6.66595846409975,6.66595846409975,6.61564934361598,6.61564934361598,3409.32217360722,0.0,1.0
2016-07-26,10.5493,10.61,10.521,10.54,6334,6.63407505899316,6.67224710416022,6.61627820762203,6.62822662373692,10072.1299662445,0.0,1.0
2016-07-27,10.62,10.62,10.5101,10.6,7830,6.67853574422069,6.67853574422069,6.60942358995611,6.66595846409975,12451.0226769331,0.0,1.0
2016-07-28,10.58,10.6,10.52,10.53,15682,6.74142214482541,6.75416585398387,6.70319101735003,6.70956287192926,24611.3589144323,0.14,1.0
2016-07-29,10.57,10.6,10.5478,10.6,11347,6.73505029024618,6.75416585398387,6.72090477308029,6.75416585398387,17808.0021427154,0.0,1.0
2016-08-01,10.6499,10.65,10.561,10.57,13950,6.78596140833423,6.78602512688002,6.72931562112487,6.73505029024618,21893.1550093311,0.0,1.0
2016-08-02,10.66,10.7036,10.602,10.66,14086,6.79239698145925,6.82017826742469,6.75544022489971,6.79239698145925,22106.5936531497,0.0,1.0
2016-08-03,10.6574,10.692,10.621,10.621,3200,6.79074029926865,6.81278691611278,6.76754674860025,6.76754674860025,5022.08573690749,0.0,1.0
2016-08-04,10.65,10.7,10.65,10.7,1235,6.78602512688002,6.81788439977617,6.78602512688002,6.81788439977617,1938.21121408774,0.0,1.0
2016-08-05,10.62,10.69,10.59,10.64,5814,6.76690956314233,6.81151254519694,6.74779399940464,6.77965327230079,9124.5020232438,0.0,1.0
2016-08-08,10.73,10.74,10.68,10.69,14714,6.83699996351386,6.84337181809309,6.80514069061771,6.81151254519694,23092.1779790178,0.0,1.0
2016-08-09,10.72,10.769,10.6501,10.76,15164,6.83062810893463,6.86185019637286,6.78608884542581,6.85611552725155,23798.4087857704,0.0,1.0
2016-08-10,10.72,10.76,10.6896,10.69,5148,6.83062810893463,6.85611552725155,6.81125767101377,6.81151254519694,8079.28042924993,0.0,1.0
2016-08-11,10.8,10.85,10.64,10.7001,12607,6.88160294556847,6.91346221846462,6.77965327230079,6.81794811832196,19785.4484016227,0.0,1.0
2016-08-12,10.69,10.87,10.65,10.66,9827,6.81151254519694,6.92620592762308,6.78602512688002,6.79239698145925,15422.5114176844,0.0,1.0
2016-08-15,10.75,10.8899,10.66,10.73,9278,6.84974367267232,6.93888591823575,6.79239698145925,6.83699996351386,14560.9098334462,0.0,1.0
2016-08-16,10.69,10.7899,10.64,10.77,7704,6.81151254519694,6.87516737244345,6.77965327230079,6.86248738183078,12090.6714116048,0.0,1.0
2016-08-17,10.75,10.78,10.7,10.74,4707,6.84974367267232,6.86885923641001,6.81788439977617,6.84337181809309,7387.17423863236,0.0,1.0
2016-08-18,10.87,10.89,10.73,10.73,2944,6.92620592762308,6.93894963678154,6.83699996351386,6.83699996351386,4620.31887795489,0.0,1.0
2016-08-19,10.97,11.0,10.87,10.89,5996,6.98992447341538,7.00904003715307,6.92620592762308,6.93894963678154,9410.13314953042,0.0,1.0
2016-08-22,11.08,11.11,10.85,10.9899,8982,7.06001487378691,7.0791304375246,6.91346221846462,7.00260446402805,14096.3669027822,0.0,1.0
2016-08-23,11.0,11.13,11.0,11.1223,4496,7.00904003715307,7.09187414668306,7.00904003715307,7.08696781865705,7056.03046035503,0.0,1.0
2016-08-24,10.92,11.1,10.92,11.0,3182,6.95806520051923,7.07275858294537,6.95806520051923,7.00904003715307,4993.83650463739,0.0,1.0
2016-08-25,10.95,11.04,10.85,10.972,9562,6.97718076425692,7.03452745546999,6.91346221846462,6.99119884433123,15006.6199425967,0.0,1.0
2016-08-26,10.86,11.07,10.8474,10.9,15269,6.91983407304385,7.05364301920768,6.91180553627402,6.94532149136077,23963.1959740127,0.0,1.0
2016-08-29,11.0,11.0,10.9576,10.9999,6596,7.00904003715307,7.00904003715307,6.98202337373714,7.00897631860728,10351.7742252006,0.0,1.0
2016-08-30,11.02,11.07,10.97,11.02,1525,7.02178374631153,7.05364301920768,6.98992447341538,7.02178374631153,2393.33773399498,0.0,1.0
2016-08-31,11.0799,11.08,11.01,11.05,4907,7.05995115524112,7.06001487378691,7.0154118917323,7.04089931004922,7701.05459718908,0.0,1.0
2016-09-01,10.98,11.03,10.91,11.03,11948,6.99629632799461,7.02815560089076,6.95169334594,7.02815560089076,18751.2126201784,0.0,1.0
2016-09-02,11.03,11.22,10.88,11.06,18681,7.02815560089076,7.14922083789613,6.93257778220231,7.04727116462845,29317.9948909903,0.0,1.0
2016-09-06,11.06,11.1788,11.05,11.05,5574,7.04727116462845,7.1229687970297,7.04089931004922,7.04089931004922,8747.84559297574,0.0,1.0
2016-09-07,11.07,11.3,11.06,11.1999,13354,7.05364301920768,7.20019567452997,7.04727116462845,7.13641341019188,20957.7915408321,0.0,1.0
2016-09-08,11.1,11.21,11.03,11.03,8891,7.07275858294537,7.1428489833169,7.02815560089076,7.02815560089076,13953.5513396389,0.0,1.0
2016-09-09,10.89,11.1,10.89,11.0501,8784,6.93894963678154,7.07275858294537,6.93894963678154,7.04096302859501,13785.6253478111,0.0,1.0
2016-09-12,10.91,11.0,10.88,10.88,2113,6.95169334594,7.00904003715307,6.93257778220231,6.93257778220231,3316.14598815173,0.0,1.0
2016-09-13,10.91,11.0,10.89,10.94,2846,6.95169334594,7.00904003715307,6.93894963678154,6.97080890967769,4466.5175022621,0.0,1.0
2016-09-14,10.75,10.9108,10.75,10.88,9324,6.84974367267232,6.95220309430634,6.84974367267232,6.93257778220231,14633.1023159142,0.0,1.0
2016-09-15,10.8899,10.99,10.65,10.79,4754,6.93888591823575,7.00266818257384,6.78602512688002,6.87523109098924,7460.93612289319,0.0,1.0
2016-09-16,10.92,10.97,10.82,10.82,7877,6.95806520051923,6.98992447341538,6.89434665472693,6.89434665472693,12362.1779217564,0.0,1.0
2016-09-19,10.9599,11.22,10.9599,10.97,24010,6.98348890029036,7.14922083789613,6.98348890029036,6.98992447341538,37681.337044734,0.0,1.0
2016-09-20,11.05,11.05,10.9164,10.9164,1784,7.04089931004922,7.04089931004922,6.95577133287071,6.95577133287071,2799.81279832593,0.0,1.0
2016-09-21,11.05,11.05,11.04,11.04,593,7.04089931004922,7.04089931004922,7.03452745546999,7.03452745546999,930.65526312067,0.0,1.0
2016-09-22,11.02,11.15,10.9901,10.9901,3274,7.02178374631153,7.10461785584152,7.00273190111963,7.00273190111963,5138.22146957348,0.0,1.0
2016-09-23,11.18,11.25,11.0,11.0,6078,7.12373341957921,7.16833640163382,7.00904003715307,7.00904003715307,9538.82409653867,0.0,1.0
2016-09-26,11.1,11.18,11.0,11.01,7544,7.07275858294537,7.12373341957921,7.00904003715307,7.0154118917323,11839.5671247594,0.0,1.0
2016-09-27,11.005,11.1,10.905,11.04,1809,7.01222596444269,7.07275858294537,6.94850741865038,7.03452745546999,2839.04784314552,0.0,1.0
2016-09-28,11.06,11.1,11.0101,11.09,7700,7.04727116462845,7.07275858294537,7.01547561027809,7.06638672836614,12084.3938044337,0.0,1.0
2016-09-29,10.983,11.1,10.95,11.1,5337,6.99820788436838,7.07275858294537,6.97718076425692,7.07275858294537,8375.89736808603,0.0,1.0
2016-09-30,11.25,11.29,11.08,11.09,9566,7.16833640163382,7.19382381995074,7.06001487378691,7.06638672836614,15012.8975497678,0.0,1.0
2016-10-03,11.31,11.4,11.011,11.21,7546,7.2065675291092,7.26391422032227,7.01604907719022,7.1428489833169,11842.705928345,0.0,1.0
2016-10-04,11.34,11.47,11.15,11.44,4078,7.22568309284689,7.30851720237688,7.10461785584152,7.28940163863919,6400.02051097149,0.0,1.0
2016-10-05,11.5,11.73,11.3401,11.3401,6860,7.32763276611457,7.47418542143687,7.22574681139269,7.22574681139269,10766.0962984954,0.0,1.0
2016-10-06,11.41,11.44,11.3098,11.3098,1900,7.2702860749015,7.28940163863919,7.20644009201762,7.20644009201762,2981.86340628883,0.0,1.0
2016-10-07,11.17,11.38,11.17,11.38,768,7.11736156499998,7.25117051116381,7.11736156499998,7.25117051116381,1205.3005768578,0.0,1.0
2016-10-10,11.3799,11.3799,11.15,11.17,4557,7.25110679261802,7.25110679261802,7.10461785584152,7.11736156499998,7151.76396971483,0.0,1.0
2016-10-11,11.44,11.5,11.2479,11.5,476,7.28940163863919,7.32763276611457,7.16699831217218,7.32763276611457,747.03525336499,0.0,1.0
2016-10-12,11.35,11.5,11.3,11.49,20986,7.23205494742612,7.32763276611457,7.20019567452997,7.32126091153534,32935.4660233565,0.0,1.0
2016-10-13,11.24,11.5,11.24,11.2669,7572,7.16196454705459,7.32763276611457,7.16196454705459,7.17910483587272,11883.5103749574,0.0,1.0
2016-10-14,11.335,11.335,11.335,11.335,815,7.22249716555728,7.22249716555728,7.22249716555728,7.22249716555728,1279.06246111863,0.0,1.0
2016-10-17,11.6499,11.6499,11.4001,11.4001,5729,7.42314686625723,7.42314686625723,7.26397793886807,7.26397793886807,8991.1028708572,0.0,1.0
2016-10-18,11.65,11.7,11.564,11.7,11892,7.42321058480303,7.45506985769917,7.36841263542165,7.45506985769917,18663.3261197825,0.0,1.0
2016-10-19,11.75,11.75,11.55,11.552,6835,7.48692913059533,7.48692913059533,7.35949203901072,7.36076640992657,10726.8612536758,0.0,1.0
2016-10-20,11.75,11.75,11.75,11.75,279,7.48692913059533,7.48692913059533,7.48692913059533,7.48692913059533,437.863100186622,0.0,1.0
2016-10-21,11.5183,11.75,11.5183,11.7325,2111,7.33929325999457,7.48692913059533,7.33929325999457,7.47577838508167,3313.00718456616,0.0,1.0
2016-10-24,11.65,11.6999,11.5,11.5,5930,7.42321058480303,7.45500613915338,7.32763276611457,7.32763276611457,9306.55263120669,0.0,1.0
2016-10-25,11.634,11.75,11.4,11.55,10689,7.41301561747626,7.48692913059533,7.26391422032227,7.35949203901072,16775.3357630638,0.0,1.0
2016-10-26,11.6,11.7846,11.578,11.7,7068,7.39135131190687,7.50897574743946,7.37733323183257,7.45506985769917,11092.5318713944,0.0,1.0
2016-10-27,11.9,11.9129,11.74,11.8,4956,7.58250694928378,7.59072664169098,7.4805572760161,7.51878840349148,7777.95528503548,0.0,1.0
2016-10-28,11.95,12.0,11.826,12.0,12065,7.70357218628915,7.73580470589705,7.62363553766154,7.73580470589705,18715.5707136238,0.14,1.0
2016-10-31,11.8,11.9,11.8,11.9,5207,7.60687462746543,7.67133966668124,7.60687462746543,7.67133966668124,8077.24630798501,0.0,1.0
2016-11-01,11.654,11.8,11.45,11.75,11758,7.51275567021035,7.60687462746543,7.3812469902101,7.57464210785753,18239.3435931031,0.0,1.0
2016-11-02,11.6675,11.75,11.5,11.5,9128,7.52145845050449,7.57464210785753,7.41347950981801,7.41347950981801,14159.612886362,0.0,1.0
2016-11-03,11.6,11.65,11.6,11.6,2209,7.47794454903382,7.51017706864172,7.47794454903382,7.47794454903382,3426.66354798135,0.0,1.0
2016-11-04,11.3,11.55,11.3,11.45,11087,7.28454943138639,7.44571202942591,7.28454943138639,7.3812469902101,17198.4693329421,0.0,1.0
2016-11-07,11.3049,11.35,11.25,11.25,9266,7.28770821830796,7.31678195099429,7.25231691177849,7.25231691177849,14373.6824063355,0.0,1.0
2016-11-08,11.25,11.4,11.25,11.25,6255,7.25231691177849,7.3490144706022,7.25231691177849,7.25231691177849,9702.933677059,0.0,1.0
2016-11-09,11.4,11.75,11.25,11.25,3154,7.3490144706022,7.57464210785753,7.25231691177849,7.25231691177849,4892.57439127803,0.0,1.0
2016-11-10,11.4876,11.5,11.35,11.365,10391,7.40548584495525,7.41347950981801,7.31678195099429,7.32645170687667,16118.8143626411,0.0,1.0
2016-11-11,11.45,11.5,11.3325,11.4,4010,7.3812469902101,7.41347950981801,7.30550056913153,7.3490144706022,6220.42590647588,0.0,1.0
2016-11-14,12.05,12.1501,11.45,11.6,68547,7.76803722550496,7.83256672975998,7.3812469902101,7.47794454903382,106332.053519003,0.0,1.0
2016-11-15,12.2,12.2,12.05,12.05,26820,7.86473478432867,7.86473478432867,7.76803722550496,7.76803722550496,41603.9458383249,0.0,1.0
2016-11-16,12.1,12.2,12.0879,12.15,4691,7.80026974511286,7.86473478432867,7.79246947536775,7.83250226472077,7276.81245069285,0.0,1.0
2016-11-17,12.1351,12.15,12.0,12.15,5964,7.82289697387761,7.83250226472077,7.73580470589705,7.83250226472077,9251.52621102796,0.0,1.0
2016-11-18,12.25,12.3067,12.0,12.25,12420,7.89696730393657,7.93351898117194,7.73580470589705,7.89696730393657,19266.2567976136,0.0,1.0
2016-11-21,12.25,12.5,12.1515,12.35,23781,7.89696730393657,8.05812990197609,7.833469240309,7.96143234315238,36889.7627136915,0.0,1.0
2016-11-22,12.2,12.3,12.2,12.25,4511,7.86473478432867,7.92919982354448,7.86473478432867,7.89696730393657,6997.59133768396,0.0,1.0
2016-11-23,12.3,12.55,12.054,12.054,15263,7.92919982354448,8.090362421584,7.77061582707359,7.77061582707359,23676.3991547484,0.0,1.0
2016-11-25,12.2,12.45,12.05,12.35,7973,7.86473478432867,8.02589738236819,7.76803722550496,7.96143234315238,12367.9440778883,0.0,1.0
2016-11-28,12.25,12.25,12.0,12.2,5215,7.89696730393657,7.89696730393657,7.73580470589705,7.86473478432867,8089.65613522985,0.0,1.0
2016-11-29,12.05,12.45,12.05,12.2366,8901,7.76803722550496,8.02589738236819,7.76803722550496,7.88832898868165,13807.4840382897,0.0,1.0
2016-11-30,12.1,12.35,12.0175,12.2,9454,7.80026974511286,7.96143234315238,7.74708608775982,7.86473478432867,14665.3133465893,0.0,1.0
2016-12-01,12.25,12.3,12.2,12.23,3584,7.89696730393657,7.92919982354448,7.86473478432867,7.88407429609341,5559.60260568817,0.0,1.0
2016-12-02,12.4,12.4305,12.3,12.4305,5599,7.99366486276029,8.01332669972111,7.92919982354448,8.01332669972111,8685.32784298215,0.0,1.0
2016-12-05,12.5,12.5,12.302,12.4,6286,8.05812990197609,8.05812990197609,7.93048912432879,7.99366486276029,9751.02175763276,0.0,1.0
2016-12-06,13.0,13.2,12.5,12.5,30727,8.38045509805514,8.50938517648676,8.05812990197609,8.05812990197609,47664.5952190235,0.0,1.0
2016-12-07,12.9765,13.2,12.85,12.95,17280,8.36530581383942,8.50938517648676,8.28375753923143,8.34822257844723,26805.2268488537,0.0,1.0
2016-12-08,12.9,13.15,12.9,13.15,9855,8.31599005883933,8.47715265687885,8.31599005883933,8.47715265687885,15287.3559372368,0.0,1.0
2016-12-09,12.9,13.0999,12.9,12.95,13587,8.31599005883933,8.44485567223173,8.31599005883933,8.34822257844723,21076.5403469545,0.0,1.0
2016-12-12,12.95,13.15,12.85,13.0,20960,8.34822257844723,8.47715265687885,8.28375753923143,8.38045509805514,32513.7473814799,0.0,1.0
2016-12-13,12.65,13.15,12.65,13.0,40878,8.15482746079981,8.47715265687885,8.15482746079981,8.38045509805514,63411.1147643194,0.0,1.0
2016-12-14,12.8,13.0,12.65,12.85,7231,8.25152501962352,8.38045509805514,8.15482746079981,8.28375753923143,11216.9326009294,0.0,1.0
2016-12-15,12.85,13.0,12.85,12.912,5265,8.28375753923143,8.38045509805514,8.28375753923143,8.32372586354523,8167.21755551009,0.0,1.0
2016-12-16,12.55,12.9865,12.55,12.9865,53402,8.090362421584,8.371752317761,8.090362421584,8.371752317761,82838.6993161159,0.0,1.0
2016-12-19,12.7,12.8201,12.55,12.55,8166,8.18705998040771,8.2644824925059,8.090362421584,8.090362421584,12667.3311601701,0.0,1.0
2016-12-20,13.2,13.25,12.925,12.925,27449,8.50938517648676,8.54161769609466,8.33210631864328,8.33210631864328,42579.6685054504,0.0,1.0
2016-12-21,13.35,13.35,13.1,13.1,11058,8.60608273531047,8.60608273531047,8.44492013727095,8.44492013727095,17153.4837091796,0.0,1.0
2016-12-22,13.3,13.5,13.2,13.2,11381,8.57385021570257,8.70278029413418,8.50938517648676,8.50938517648676,17654.53048419,0.0,1.0
2016-12-23,13.4,13.4,13.2,13.25,5289,8.63831525491837,8.63831525491837,8.50938517648676,8.54161769609466,8204.44703724462,0.0,1.0
2016-12-27,13.05,13.5,12.9001,13.4,15103,8.41268761766304,8.70278029413418,8.31605452387855,8.63831525491837,23428.2026098517,0.0,1.0
2016-12-28,13.0,13.2,12.95,13.05,9824,8.38045509805514,8.50938517648676,8.34822257844723,8.41268761766304,15239.2678566631,0.0,1.0
2016-12-29,12.95,13.15,12.86,13.05,5253,8.34822257844723,8.47715265687885,8.29020404315301,8.41268761766304,8148.60281464284,0.0,1.0
2016-12-30,13.0,13.0195,12.6,13.0,19165,8.38045509805514,8.39302578070222,8.1225949411919,8.38045509805514,29729.292393419,0.0,1.0
2017-01-03,13.0774,13.4,12.7,13.05,9269,8.43035103840818,8.63831525491837,8.18705998040771,8.41268761766304,14378.3360915523,0.0,1.0
2017-01-04,13.25,13.3,13.05,13.05,11138,8.54161769609466,8.57385021570257,8.41268761766304,8.41268761766304,17277.581981628,0.0,1.0
2017-01-05,13.25,13.4,13.25,13.3,24548,8.54161769609466,8.63831525491837,8.54161769609466,8.57385021570257,38079.5549007905,0.0,1.0
2017-01-06,13.3,13.8,13.25,13.25,6510,8.57385021570257,8.89617541178161,8.54161769609466,8.54161769609466,10098.4969204883,0.0,1.0
2017-01-09,13.1,13.5,13.1,13.45,2432,8.44492013727095,8.70278029413418,8.44492013727095,8.67054777452628,3772.58748243125,0.0,1.0
2017-01-10,13.3,13.3,13.2,13.25,3173,8.57385021570257,8.57385021570257,8.50938517648676,8.54161769609466,4922.04773098452,0.0,1.0
2017-01-11,13.4,13.65,13.4,13.45,8239,8.63831525491837,8.7994778529579,8.63831525491837,8.67054777452628,12780.5708337792,0.0,1.0
2017-01-12,13.5,13.7,13.4,13.5,4503,8.70278029413418,8.8317103725658,8.63831525491837,8.70278029413418,6985.18151043912,0.0,1.0
2017-01-13,13.5,13.7,13.3442,13.5636,11995,8.70278029413418,8.8317103725658,8.60234376303595,8.74378005907544,18606.9847252315,0.0,1.0
2017-01-17,13.5,13.7,13.4,13.55,18098,8.70278029413418,8.8317103725658,8.63831525491837,8.73501281374209,28074.1316846385,0.0,1.0
2017-01-18,13.6,13.6,13.45,13.6,4785,8.76724533334999,8.76724533334999,8.67054777452628,8.76724533334999,7422.62792081972,0.0,1.0
2017-01-19,13.7,13.7,13.5,13.5,8420,8.8317103725658,8.8317103725658,8.70278029413418,8.70278029413418,13061.3431751937,0.0,1.0
2017-01-20,13.7,13.7,13.57,13.7,3735,8.8317103725658,8.8317103725658,8.74790582158525,8.8317103725658,5793.83809493451,0.0,1.0
2017-01-23,13.55,13.7,13.55,13.7,5450,8.73501281374209,8.8317103725658,8.73501281374209,8.8317103725658,8454.19481054701,0.0,1.0
2017-01-24,13.7,13.7,13.6143,13.6854,3050,8.8317103725658,8.8317103725658,8.77646383395785,8.82229847684029,4731.24663709512,0.0,1.0
2017-01-25,13.6501,13.8092,13.6,13.7,10786,8.79954231799711,8.90210619538946,8.76724533334999,8.8317103725658,16731.5495828551,0.0,1.0
2017-01-26,13.55,13.7787,13.2,13.7,16761,8.73501281374209,8.88244435842864,8.50938517648676,8.8317103725658,26000.1393063447,0.0,1.0
2017-01-27,13.45,13.75,13.25,13.6,15218,8.67054777452628,8.86394289217371,8.54161769609466,8.76724533334999,23606.5938764962,0.0,1.0
2017-01-30,13.5,13.75,13.4,13.55,8258,8.79303134903632,8.95586526290736,8.7278977834879,8.82559813181052,12678.5627816757,0.14,1.0
2017-01-31,13.55,13.55,13.25,13.4,7758,8.82559813181052,8.82559813181052,8.63019743516527,8.7278977834879,11910.9094284622,0.0,1.0
2017-02-01,13.7,13.75,13.4651,13.65,6963,8.92329848013315,8.95586526290736,8.77029973465992,8.89073169735894,10690.3405968525,0.0,1.0
2017-02-02,13.65,13.75,13.45,13.6,2929,8.89073169735894,8.95586526290736,8.76046456626211,8.85816491458473,4496.91334312525,0.0,1.0
2017-02-03,13.7,13.8,13.3961,13.65,11390,8.92329848013315,8.98843204568157,8.72535757443151,8.89073169735894,17487.1433862057,0.0,1.0
2017-02-06,13.6,13.85,13.4,13.5781,36525,8.85816491458473,9.02099882845578,8.7278977834879,8.84390066372963,56077.0774522532,0.0,1.0
2017-02-07,13.7,13.85,13.7,13.7,47575,8.92329848013315,9.02099882845578,8.92329848013315,8.92329848013315,73042.2165582737,0.0,1.0
2017-02-08,13.8,13.85,13.75,13.85,15235,8.98843204568157,9.02099882845578,8.95586526290736,9.02099882845578,23390.3976724183,0.0,1.0
2017-02-09,13.85,13.85,13.7015,13.7015,4205,9.02099882845578,9.02099882845578,8.92427548361638,8.92427548361638,6455.96470052634,0.0,1.0
2017-02-10,13.95,13.95,13.85,13.85,15294,9.08613239400419,9.08613239400419,9.02099882845578,9.02099882845578,23480.9807680975,0.0,1.0
2017-02-13,14.1,14.1,13.95,13.95,35856,9.18383274232682,9.18383274232682,9.08613239400419,9.08613239400419,55049.9572656534,0.0,1.0
2017-02-14,14.05,14.2,13.8,13.9,22818,9.15126595955261,9.24896630787524,8.98843204568157,9.05356561122998,35032.6284272557,0.0,1.0
2017-02-15,14.3,14.3,14.025,14.15,40482,9.31409987342365,9.31409987342365,9.13498256816551,9.21639952510103,62152.2860895856,0.0,1.0
2017-02-16,14.25,14.3,14.25,14.25,13299,9.28153309064944,9.31409987342365,9.28153309064944,9.28153309064944,20418.0438887752,0.0,1.0
2017-02-17,14.6,14.6,14.24,14.3,34086,9.50950057006891,9.50950057006891,9.2750197340946,9.31409987342365,52332.4643952773,0.0,1.0
2017-02-21,14.7,14.75,14.5,14.55,16917,9.57463413561732,9.60720091839153,9.44436700452049,9.4769337872947,25972.7835526288,0.0,1.0
2017-02-22,14.7,14.7,14.5,14.5,17050,9.57463413561732,9.57463413561732,9.44436700452049,9.44436700452049,26176.9793445836,0.0,1.0
2017-02-23,14.8,14.8,14.67,14.7,5194,9.63976770116574,9.63976770116574,9.5550940659528,9.57463413561732,7974.38303318284,0.0,1.0
2017-02-24,14.65,14.75,13.55,14.7,21924,9.54206735284311,9.60720091839153,8.82559813181052,9.57463413561732,33660.0642317098,0.0,1.0
2017-02-27,14.75,14.8,14.55,14.605,7377,9.60720091839153,9.63976770116574,9.4769337872947,9.51275724834633,11325.9575733134,0.0,1.0
2017-02-28,14.7,14.8,14.5,14.65,17257,9.57463413561732,9.63976770116574,9.44436700452049,9.54206735284311,26494.7878328141,0.0,1.0
2017-03-01,14.8,14.9,14.7,14.7,9696,9.63976770116574,9.70490126671416,9.57463413561732,9.57463413561732,14886.3338255181,0.0,1.0
2017-03-02,14.8,15.0,14.799,15.0,19123,9.63976770116574,9.77003483226257,9.63911636551025,9.77003483226257,29359.6701470072,0.0,1.0
2017-03-03,15.0,15.0,14.75,14.85,15188,9.77003483226257,9.77003483226257,9.60720091839153,9.67233448393995,23318.2382572162,0.0,1.0
2017-03-06,15.35,15.5,14.7665,14.8,51748,9.99800231168203,10.0957026600047,9.61794795670702,9.63976770116574,79449.0514441944,0.0,1.0
2017-03-07,15.9,16.0,15.4,15.4,50349,10.3562369221983,10.4213704877467,10.0305690944562,10.0305690944562,77301.1573619029,0.0,1.0
2017-03-08,16.6,17.05,16.0,16.0,94303,10.8121718810372,11.1052729260051,10.4213704877467,10.4213704877467,144784.028336204,0.0,1.0
2017-03-09,16.1,16.75,15.75,16.6,55032,10.4865040532952,10.9098722293599,10.2585365738757,10.8121718810372,84490.998668101,0.0,1.0
2017-03-10,16.1,16.4,15.824,16.4,33954,10.4865040532952,10.6819047499404,10.3067354123815,10.6819047499404,52129.8039100287,0.0,1.0
2017-03-13,16.1,16.15,15.75,15.9249,18790,10.4865040532952,10.5190708360694,10.2585365738757,10.3724551800199,28848.4130137668,0.0,1.0
2017-03-14,16.1,16.35,15.85,16.05,20187,10.4865040532952,10.6493379671662,10.3236701394241,10.453937270521,30993.2364826456,0.0,1.0
2017-03-15,16.15,16.3,15.9,15.9,19807,10.5190708360694,10.616771184392,10.3562369221983,10.3562369221983,30409.8199342033,0.0,1.0
2017-03-16,16.1,16.4,16.05,16.2,22969,10.4865040532952,10.6819047499404,10.453937270521,10.5516376188436,35264.4597399261,0.0,1.0
2017-03-17,16.4,16.5,16.1,16.1,190755,10.6819047499404,10.7470383154888,10.4865040532952,10.4865040532952,292867.430784519,0.0,1.0
2017-03-20,16.55,16.65,16.35,16.35,27827,10.779605098263,10.8447386638115,10.6493379671662,10.6493379671662,42722.9797197497,0.0,1.0
2017-03-21,16.0,16.65,15.95,16.65,21890,10.4213704877467,10.8447386638115,10.3888037049725,10.8447386638115,33607.8638036914,0.0,1.0
2017-03-22,15.65,16.15,15.55,15.95,122523,10.1934030083273,10.5190708360694,10.1282694427789,10.3888037049725,188110.383591579,0.0,1.0
2017-03-23,16.45,16.5,15.65,15.65,15417,10.7144715327146,10.7470383154888,10.1934030083273,10.1934030083273,23669.8234929881,0.0,1.0
2017-03-24,16.45,16.5,16.25,16.25,18494,10.7144715327146,10.7470383154888,10.5842044016178,10.5842044016178,28393.9622286646,0.0,1.0
2017-03-27,16.5,16.65,16.401,16.45,16755,10.7470383154888,10.8447386638115,10.6825560855959,10.7144715327146,25724.0638661877,0.0,1.0
2017-03-28,16.55,16.65,16.5,16.6,22561,10.779605098263,10.8447386638115,10.7470383154888,10.8121718810372,34638.054603704,0.0,1.0
2017-03-29,16.3,16.6,16.25,16.6,16610,10.616771184392,10.8121718810372,10.5842044016178,10.8121718810372,25501.4443937557,0.0,1.0
2017-03-30,16.5,16.6,16.251,16.251,17953,10.7470383154888,10.8121718810372,10.5848557372733,10.5848557372733,27563.3613004875,0.0,1.0
2017-03-31,16.65,16.65,16.375,16.65,49075,10.8447386638115,10.8447386638115,10.6656213585533,10.8447386638115,75345.1766179142,0.0,1.0
2017-04-03,15.9,16.6,15.85,16.45,18971,10.3562369221983,10.8121718810372,10.3236701394241,10.7144715327146,29126.3035276303,0.0,1.0
2017-04-04,16.0,16.05,15.85,15.95,13359,10.4213704877467,10.453937270521,10.3236701394241,10.3888037049725,20510.162291161,0.0,1.0
2017-04-05,15.95,16.1,15.9,16.0,39400,10.3888037049725,10.4865040532952,10.3562369221983,10.4213704877467,60491.0842332316,0.0,1.0
2017-04-06,15.85,16.05,15.85,15.8976,8926,10.3236701394241,10.453937270521,10.3236701394241,10.3546737166252,13704.1476615691,0.0,1.0
2017-04-07,15.95,16.0,15.85,15.9,7287,10.3888037049725,10.4213704877467,10.3236701394241,10.3562369221983,11187.779969735,0.0,1.0
2017-04-10,15.85,15.95,15.8,15.95,11141,10.3236701394241,10.3888037049725,10.2911033566499,10.3888037049725,17104.8520163054,0.0,1.0
2017-04-11,15.85,16.05,15.85,15.9,9854,10.3236701394241,10.453937270521,10.3236701394241,10.3562369221983,15128.9122851336,0.0,1.0
2017-04-12,15.95,15.95,15.751,15.9,12113,10.3888037049725,10.3888037049725,10.2591879095312,10.3562369221983,18597.1701349526,0.0,1.0
2017-04-13,15.8,15.95,15.8,15.9,7540,10.2911033566499,10.3888037049725,10.2911033566499,10.3562369221983,11576.212566461,0.0,1.0
2017-04-17,15.15,15.8,14.9,15.8,64162,9.8677351805852,10.2911033566499,9.70490126671416,10.2911033566499,98508.3488977815,0.0,1.0
2017-04-18,15.7,15.8,14.95,14.95,35595,10.2259697911015,10.2911033566499,9.73746804948836,9.73746804948836,54649.2422152759,0.0,1.0
2017-04-19,15.45,15.9,15.4,15.65,22549,10.0631358772304,10.3562369221983,10.0305690944562,10.1934030083273,34619.6309232269,0.0,1.0
2017-04-20,15.6,15.65,15.25,15.45,21159,10.1608362255531,10.1934030083273,9.93286874613362,10.0631358772304,32485.5546012929,0.0,1.0
2017-04-21,15.8,15.85,15.5,15.5,25949,10.2911033566499,10.3236701394241,10.0957026600047,10.0957026600047,39839.6737250793,0.0,1.0
2017-04-24,15.8,15.9,15.8,15.9,11902,10.2911033566499,10.3562369221983,10.2911033566499,10.3562369221983,18273.2204198965,0.0,1.0
2017-04-25,15.85,15.9,15.635,15.9,22131,10.3236701394241,10.3562369221983,10.183632973495,10.3562369221983,33977.8727199403,0.0,1.0
2017-04-26,15.8,15.9843,15.75,15.75,20105,10.2911033566499,10.4111445179556,10.2585365738757,10.2585365738757,30867.3413327187,0.0,1.0
2017-04-27,15.85,15.9,15.75,15.9,11329,10.3236701394241,10.3562369221983,10.2585365738757,10.3562369221983,17393.4896771137,0.0,1.0
2017-04-28,15.8,16.0,15.8,15.95,8819,10.2911033566499,10.4213704877467,10.2911033566499,10.3888037049725,13539.8698439814,0.0,1.0
2017-05-01,15.85,16.0,15.75,15.7995,19706,10.3236701394241,10.4213704877467,10.2585365738757,10.2907776888222,30254.7539568543,0.0,1.0
2017-05-02,15.9,16.0,15.7949,15.9,8001,10.3562369221983,10.4213704877467,10.2877815448069,10.3562369221983,12283.988958124,0.0,1.0
2017-05-03,15.95,15.9762,15.8,15.95,22610,10.3888037049725,10.4058686991462,10.2911033566499,10.3888037049725,34713.2846323189,0.0,1.0
2017-05-04,15.95,15.95,15.8158,15.95,8521,10.4799906967403,10.4799906967403,10.3918142232919,10.4799906967403,12968.5181917455,0.14,1.0
2017-05-05,15.95,15.95,15.7708,15.95,7712,10.4799906967403,10.4799906967403,10.3622468514202,10.4799906967403,11737.2623277481,0.0,1.0
2017-05-08,15.95,16.0,15.8702,15.95,13836,10.4799906967403,10.5128433321533,10.4275578906212,10.4799906967403,21057.6713649795,0.0,1.0
2017-05-09,15.95,15.95,15.85,15.95,10111,10.4799906967403,10.4799906967403,10.4142854259144,10.4799906967403,15388.415378094,0.0,1.0
2017-05-10,15.95,15.95,15.8,15.9,6583,10.4799906967403,10.4799906967403,10.3814327905014,10.4471380613273,10018.983130649,0.0,1.0
2017-05-11,15.95,15.95,15.85,15.95,14562,10.4799906967403,10.4799906967403,10.4142854259144,10.4799906967403,22162.6055519537,0.0,1.0
2017-05-12,15.95,15.95,15.75,15.75,8212,10.4799906967403,10.4799906967403,10.3485801550884,10.3485801550884,12498.2362857193,0.0,1.0
2017-05-15,15.9,15.95,15.85,15.85,53865,10.4471380613273,10.4799906967403,10.4142854259144,10.4142854259144,81979.7244922394,0.0,1.0
2017-05-16,15.9,15.9,15.8,15.9,7230,10.4471380613273,10.4471380613273,10.3814327905014,10.4471380613273,11003.6834322638,0.0,1.0
2017-05-17,15.75,15.85,15.65,15.8,7935,10.3485801550884,10.4142854259144,10.2828748842624,10.3814327905014,12076.6567130032,0.0,1.0
2017-05-18,15.7,15.85,15.65,15.8,6719,10.3157275196754,10.4142854259144,10.2828748842624,10.3814327905014,10225.9680472172,0.0,1.0
2017-05-19,15.75,15.85,15.65,15.85,10100,10.3485801550884,10.4142854259144,10.2828748842624,10.4142854259144,15371.6739510186,0.0,1.0
2017-05-22,15.75,15.85,15.7,15.8,20100,10.3485801550884,10.4142854259144,10.3157275196754,10.3814327905014,30591.1531104429,0.0,1.0
2017-05-23,15.75,15.9,15.7,15.8,19026,10.3485801550884,10.4471380613273,10.3157275196754,10.3814327905014,28956.5810487207,0.0,1.0
2017-05-24,15.7,15.8,15.7,15.8,8059,10.3157275196754,10.3814327905014,10.3157275196754,10.3814327905014,12265.3782545801,0.0,1.0
2017-05-25,15.75,15.8,15.7,15.7,17134,10.3485801550884,10.3814327905014,10.3157275196754,10.3157275196754,26077.0555917576,0.0,1.0
2017-05-26,15.75,15.8,15.65,15.8,7990,10.3485801550884,10.3814327905014,10.2828748842624,10.3814327905014,12160.36384838,0.0,1.0
2017-05-30,15.65,15.8,15.65,15.8,7199,10.2828748842624,10.3814327905014,10.2828748842624,10.3814327905014,10956.5030468696,0.0,1.0
2017-05-31,15.7,15.8,15.65,15.65,5417,10.3157275196754,10.3814327905014,10.2828748842624,10.2828748842624,8244.39186066017,0.0,1.0
2017-06-01,15.7,15.75,15.65,15.65,16047,10.3157275196754,10.3485801550884,10.2828748842624,10.2828748842624,24422.6982071283,0.0,1.0
2017-06-02,15.6,15.8,15.45,15.7103,21593,10.2500222488495,10.3814327905014,10.1514643426105,10.3224951625705,32863.4213489448,0.0,1.0
2017-06-05,15.55,15.7,15.5,15.631,21584,10.2171696134365,10.3157275196754,10.1843169780235,10.2703908828055,32849.7238177014,0.0,1.0
2017-06-06,15.65,15.75,15.5,15.5,15179,10.2828748842624,10.3485801550884,10.1843169780235,10.1843169780235,23101.6474160903,0.0,1.0
2017-06-07,15.65,15.7,15.45,15.7,15930,10.2828748842624,10.3157275196754,10.1514643426105,10.3157275196754,24244.630300963,0.0,1.0
2017-06-08,15.3,15.6,15.25,15.597,24642,10.0529064363716,10.2500222488495,10.0200538009586,10.2480510907247,37503.8405446534,0.0,1.0
2017-06-09,15.475,15.55,15.2,15.2,20940,10.167890660317,10.2171696134365,9.98720116554563,9.98720116554563,31869.5893598346,0.0,1.0
2017-06-12,15.45,15.6,15.25,15.6,23918,10.1514643426105,10.2500222488495,10.0200538009586,10.2500222488495,36401.9502535112,0.0,1.0
2017-06-13,15.65,15.8,15.2238,15.2238,55529,10.2828748842624,10.3814327905014,10.0028390200022,10.0028390200022,84512.2458243677,0.0,1.0
2017-06-14,15.5,15.65,15.45,15.65,26070,10.1843169780235,10.2828748842624,10.1514643426105,10.2828748842624,39677.1821686192,0.0,1.0
2017-06-15,15.7,15.7,15.4,15.45,27551,10.3157275196754,10.3157275196754,10.1186117071976,10.1514643426105,41931.18703213,0.0,1.0
2017-06-16,15.45,15.7,15.4,15.65,28599,10.1514643426105,10.3157275196754,10.1186117071976,10.2828748842624,43526.1884480377,0.0,1.0
2017-06-19,15.4,15.65,15.25,15.6,33061,10.1186117071976,10.2828748842624,10.0200538009586,10.2500222488495,50317.1200489725,0.0,1.0
2017-06-20,15.6,15.7,15.5,15.5,17000,10.2500222488495,10.3157275196754,10.1843169780235,10.1843169780235,25873.1145710212,0.0,1.0
2017-06-21,15.5,15.7,15.45,15.65,28000,10.1843169780235,10.3157275196754,10.1514643426105,10.2828748842624,42614.5416463881,0.0,1.0
2017-06-22,15.4,15.7,15.4,15.45,41071,10.1186117071976,10.3157275196754,10.1186117071976,10.1514643426105,62507.9228556713,0.0,1.0
2017-06-23,15.15,15.6,14.75,15.4,1016250,9.95434853013266,10.2500222488495,9.69152744682882,10.1186117071976,1546679.5695765,0.0,1.0
2017-06-26,15.6,15.75,15.05,15.05,51045,10.2500222488495,10.3485801550884,9.8886432593067,9.8886432593067,77687.8313692811,0.0,1.0
2017-06-27,15.4,15.55,14.9001,15.55,61499,10.1186117071976,10.2171696134365,9.79015105833859,10.2171696134365,93598.2748825431,0.0,1.0
2017-06-28,15.5,15.5,15.3001,15.45,21512,10.1843169780235,10.1843169780235,10.0529721416424,10.1514643426105,32740.1435677536,0.0,1.0
2017-06-29,15.45,15.5,15.4,15.5,14833,10.1514643426105,10.1843169780235,10.1186117071976,10.1843169780235,22575.0534371741,0.0,1.0
2017-06-30,15.3,15.4,15.2,15.4,12325,10.0529064363716,10.1186117071976,9.98720116554563,10.1186117071976,18758.0080639905,0.0,1.0
2017-07-03,15.3,15.35,15.15,15.35,9269,10.0529064363716,10.0857590717846,9.95434853013266,10.0857590717846,14106.9352328704,0.0,1.0
2017-07-05,15.25,15.3,15.0,15.3,20212,10.0200538009586,10.0529064363716,9.85579062389372,10.0529064363716,30761.6112770285,0.0,1.0
2017-07-06,15.05,15.3,14.9,15.2,8282,9.8886432593067,10.0529064363716,9.79008535306776,9.98720116554563,12604.7726398352,0.0,1.0
2017-07-07,15.2,15.2,14.8972,15.15,7929,9.98720116554563,9.98720116554563,9.78824560548463,9.95434853013266,12067.5250255075,0.0,1.0
2017-07-10,15.15,15.2,15.05,15.15,9806,9.95434853013266,9.98720116554563,9.8886432593067,9.95434853013266,14924.2212637315,0.0,1.0
2017-07-11,15.2,15.3,14.975,15.125,19564,9.98720116554563,10.0529064363716,9.83936430618723,9.93792221242617,29775.3890274977,0.0,1.0
2017-07-12,15.35,15.35,15.15,15.2,65221,10.0857590717846,10.0857590717846,9.95434853013266,9.98720116554563,99262.965025681,0.0,1.0
2017-07-13,15.4,15.45,15.3,15.45,17445,10.1186117071976,10.1514643426105,10.0529064363716,10.1514643426105,26550.3813936156,0.0,1.0
2017-07-14,15.3,15.4,15.15,15.35,23022,10.0529064363716,10.1186117071976,9.95434853013266,10.0857590717846,35038.2849208266,0.0,1.0
2017-07-17,15.2,15.3,15.1,15.3,14507,9.98720116554563,10.0529064363716,9.92149589471968,10.0529064363716,22078.8984165769,0.0,1.0
2017-07-18,15.1,15.2,15.0,15.2,27602,9.92149589471968,9.98720116554563,9.85579062389372,9.98720116554563,42008.806375843,0.0,1.0
2017-07-19,15.05,15.2,15.0,15.15,16721,9.8886432593067,9.98720116554563,9.85579062389372,9.95434853013266,25448.4911024734,0.0,1.0
2017-07-20,15.05,15.05,14.8285,15.05,17612,9.8886432593067,9.8886432593067,9.7431060844272,9.8886432593067,26804.5466955781,0.0,1.0
2017-07-21,15.05,15.2,15.0,15.2,19804,9.8886432593067,9.98720116554563,9.85579062389372,9.98720116554563,30140.6565273239,0.0,1.0
2017-07-24,14.95,15.1,14.855,15.1,7998,9.82293798848074,9.92149589471968,9.76051798119608,9.92149589471968,12172.5394317076,0.0,1.0
2017-07-25,14.95,15.1,14.7,14.95,31811,9.82293798848074,9.92149589471968,9.65867481141584,9.82293798848074,48414.6851540447,0.0,1.0
2017-07-26,15.05,15.05,14.95,14.95,6116,9.8886432593067,9.8886432593067,9.82293798848074,9.82293798848074,9308.23345390391,0.0,1.0
2017-07-27,15.05,15.1,14.95,15.05,7290,9.8886432593067,9.92149589471968,9.82293798848074,9.8886432593067,11095.0003072203,0.0,1.0
2017-07-28,15.05,15.2,15.0,15.1,8834,9.8886432593067,9.98720116554563,9.85579062389372,9.92149589471968,13444.8878894354,0.0,1.0
2017-07-31,15.0,15.15,14.9928,15.1,12028,9.85579062389372,9.95434853013266,9.85105984439425,9.92149589471968,18305.9895329556,0.0,1.0
2017-08-01,15.15,15.15,15.05,15.1,6966,9.95434853013266,9.95434853013266,9.8886432593067,9.92149589471968,10601.889182455,0.0,1.0
2017-08-02,14.95,15.05,14.95,15.0,6864,9.82293798848074,9.8886432593067,9.82293798848074,9.85579062389372,10446.6504950288,0.0,1.0
2017-08-03,14.85,14.9,14.65,14.7,5719,9.84922009681112,9.88238245403944,9.71657066789784,9.74973302512616,8622.7284155724,0.14,1.0
2017-08-04,14.65,14.8,14.65,14.7231,6574,9.71657066789784,9.8160577395828,9.71657066789784,9.76505403416565,9911.8406371696,0.0,1.0
2017-08-07,14.45,14.75,14.4,14.75,19691,9.58392123898456,9.78289538235448,9.55075888175624,9.78289538235448,29688.782170141,0.0,1.0
2017-08-08,14.3,14.5308,14.05,14.105,14406,9.4844341672996,9.63751160826553,9.318622381158,9.35510097410915,21720.4101337185,0.0,1.0
2017-08-09,14.05,14.26,14.05,14.2,5514,9.318622381158,9.45790428151694,9.318622381158,9.41810945284296,8313.64302910757,0.0,1.0
2017-08-10,14.05,14.1,13.8,14.05,8314,9.318622381158,9.35178473838632,9.1528105950164,9.318622381158,12535.2970881393,0.0,1.0
2017-08-11,13.85,14.2,13.8,14.2,15994,9.18597295224472,9.41810945284296,9.1528105950164,9.41810945284296,24114.6910786265,0.0,1.0
2017-08-14,14.05,14.15,13.8501,13.95,16969,9.318622381158,9.38494709561464,9.18603927695917,9.25229766670136,25584.7313313251,0.0,1.0
2017-08-15,14.05,14.1,13.95,14.05,7316,9.318622381158,9.35178473838632,9.25229766670136,9.318622381158,11030.578962813,0.0,1.0
2017-08-16,14.05,14.15,14.0,14.1,6491,9.318622381158,9.38494709561464,9.28546002392968,9.35178473838632,9786.69874899116,0.0,1.0
2017-08-17,13.8,14.05,13.8,13.95,9261,9.1528105950164,9.318622381158,9.1528105950164,9.25229766670136,13963.1208002476,0.0,1.0
2017-08-18,14.05,14.2,13.7,13.7,21535,9.318622381158,9.41810945284296,9.08648588055976,9.08648588055976,32469.0429147319,0.0,1.0
2017-08-21,14.05,14.25,14.0,14.15,21260,9.318622381158,9.45127181007128,9.28546002392968,9.38494709561464,32054.4161767912,0.0,1.0
2017-08-22,14.0,14.1,13.9,14.1,18808,9.28546002392968,9.35178473838632,9.21913530947304,9.35178473838632,28357.4534079534,0.0,1.0
2017-08-23,13.6,14.0,13.55,14.0,65609,9.02016116610312,9.28546002392968,8.9869988088748,9.28546002392968,98920.893271077,0.0,1.0
2017-08-24,13.8,13.8,13.7,13.7,13629,9.1528105950164,9.1528105950164,9.08648588055976,9.08648588055976,20548.9011323372,0.0,1.0
2017-08-25,14.05,14.2,13.55,13.8,29813,9.318622381158,9.41810945284296,8.9869988088748,9.1528105950164,44950.0615935408,0.0,1.0
2017-08-28,14.0,14.1253,14.0,14.0,14707,9.28546002392968,9.36856489114385,9.28546002392968,9.28546002392968,22174.2379450644,0.0,1.0
2017-08-29,14.1,14.15,14.0,14.0,8023,9.35178473838632,9.38494709561464,9.28546002392968,9.28546002392968,12096.5466127185,0.0,1.0
2017-08-30,14.15,14.2,13.9,14.05,12700,9.38494709561464,9.41810945284296,9.21913530947304,9.318622381158,19148.2166248941,0.0,1.0
2017-08-31,14.2,14.3,13.9,13.9,16700,9.41810945284296,9.4844341672996,9.21913530947304,9.21913530947304,25179.1509949395,0.0,1.0
2017-09-01,14.2,14.3,14.1,14.2,8115,9.41810945284296,9.4844341672996,9.35178473838632,9.41810945284296,12235.2581032296,0.0,1.0
2017-09-05,13.95,14.15,13.9,14.1,13369,9.25229766670136,9.38494709561464,9.21913530947304,9.35178473838632,20156.8903982842,0.0,1.0
2017-09-06,14.0,14.15,13.9,13.9,11701,9.28546002392968,9.38494709561464,9.21913530947304,9.21913530947304,17641.9907659753,0.0,1.0
2017-09-07,13.8,14.25,13.75,14.25,5109,9.1528105950164,9.45127181007128,9.11964823778808,9.45127181007128,7703.01092414047,0.0,1.0
2017-09-08,12.5,13.9,12.05,13.9,773500,8.29058930708007,9.21913530947304,7.99212809202519,9.21913530947304,1166231.93380753,0.0,1.0
2017-09-11,12.375,12.65,12.3,12.65,132928,8.20768341400927,8.39007637876503,8.15793987816679,8.39007637876503,200420.010985348,0.0,1.0
2017-09-12,12.3,12.55,12.3,12.55,75674,8.15793987816679,8.32375166430839,8.15793987816679,8.32375166430839,114096.231879704,0.0,1.0
2017-09-13,12.4,12.525,12.3,12.35,39778,8.22426459262343,8.30717048569423,8.15793987816679,8.19110223539511,59974.6268429164,0.0,1.0
2017-09-14,12.4,12.5,12.35,12.35,55562,8.22426459262343,8.29058930708007,8.19110223539511,8.19110223539511,83772.6938671155,0.0,1.0
2017-09-15,12.7,12.8,12.45,12.5,178817,8.42323873599335,8.48956345044999,8.25742694985175,8.29058930708007,269608.397812102,0.0,1.0
2017-09-18,12.8,12.85,12.65,12.65,68101,8.48956345044999,8.52272580767831,8.39007637876503,8.39007637876503,102678.165383615,0.0,1.0
2017-09-19,12.75,12.8,12.7,12.8,51028,8.45640109322167,8.48956345044999,8.42323873599335,8.48956345044999,76936.6297586691,0.0,1.0
2017-09-20,12.75,12.8,12.65,12.65,75183,8.45640109322167,8.48956345044999,8.39007637876503,8.39007637876503,113355.934685781,0.0,1.0
2017-09-21,12.8,12.8,12.65,12.7,57423,8.48956345044999,8.48956345044999,8.39007637876503,8.42323873599335,86578.5860827791,0.0,1.0
2017-09-22,12.9,12.95,12.75,12.8,111249,8.55588816490663,8.58905052213495,8.45640109322167,8.48956345044999,167733.854433295,0.0,1.0
2017-09-25,13.6,13.7,12.95,12.95,173955,9.02016116610312,9.08648588055976,8.58905052213495,8.58905052213495,262277.797085311,0.0,1.0
2017-09-26,13.8,13.8,13.55,13.65,104477,9.1528105950164,9.1528105950164,8.9869988088748,9.05332352333144,157523.482544808,0.0,1.0
2017-09-27,14.05,14.25,13.65,13.8,131739,9.318622381158,9.45127181007128,9.05332352333144,9.1528105950164,198627.315743852,0.0,1.0
2017-09-28,14.25,14.25,13.95,14.15,93874,9.45127181007128,9.45127181007128,9.25229766670136,9.38494709561464,141536.98326341,0.0,1.0
2017-09-29,13.95,14.5206,13.95,14.25,196000,9.25229766670136,9.63074648739095,9.25229766670136,9.45127181007128,295515.784132224,0.0,1.0
2017-10-02,14.25,14.3,13.65,14.05,66792,9.45127181007128,9.4844341672996,9.05332352333144,9.318622381158,100704.542111018,0.0,1.0
2017-10-03,14.4,14.4,14.05,14.25,34568,9.55075888175624,9.55075888175624,9.318622381158,9.45127181007128,52119.3348259323,0.0,1.0
2017-10-04,14.0,14.35,14.0,14.35,33256,9.28546002392968,9.51759652452792,9.28546002392968,9.51759652452792,50141.1883525574,0.0,1.0
2017-10-05,14.3,14.3,13.95,14.0,26778,9.4844341672996,9.4844341672996,9.25229766670136,9.28546002392968,40374.0901402689,0.0,1.0
2017-10-06,14.2,14.5,14.05,14.25,19089,9.41810945284296,9.61708359621288,9.318622381158,9.45127181007128,28781.1265474491,0.0,1.0
2017-10-09,14.15,14.3,14.1,14.2,17995,9.38494709561464,9.4844341672996,9.35178473838632,9.41810945284296,27131.6659972417,0.0,1.0
2017-10-10,14.4,14.5,14.15,14.25,17039,9.55075888175624,9.61708359621288,9.38494709561464,9.45127181007128,25690.2726828009,0.0,1.0
2017-10-11,14.3,14.5,14.25,14.4,38756,9.4844341672996,9.61708359621288,9.45127181007128,9.55075888175624,58433.7231113698,0.0,1.0
2017-10-12,14.15,14.5,14.15,14.3,50290,9.38494709561464,9.61708359621288,9.38494709561464,9.4844341672996,75823.9223673957,0.0,1.0
2017-10-13,14.05,14.2,13.95,14.2,26234,9.318622381158,9.41810945284296,9.25229766670136,9.41810945284296,39553.8830659427,0.0,1.0
2017-10-16,14.2,14.4,14.0628,14.1,22822,9.41810945284296,9.55075888175624,9.32711194460845,9.35178473838632,34409.496048294,0.0,1.0
2017-10-17,14.2,14.5,14.1,14.2,12604,9.41810945284296,9.61708359621288,9.35178473838632,9.41810945284296,19003.474200013,0.0,1.0
2017-10-18,14.25,14.4,14.0,14.0,27468,9.45127181007128,9.55075888175624,9.28546002392968,9.28546002392968,41414.4263191017,0.0,1.0
2017-10-19,14.3,14.45,14.15,14.3,6943,9.4844341672996,9.58392123898456,9.38494709561464,9.4844341672996,10468.1943328063,0.0,1.0
2017-10-20,14.4,14.45,14.265,14.45,10603,9.55075888175624,9.58392123898456,9.46122051723978,9.58392123898456,15986.4992813978,0.0,1.0
2017-10-23,14.4,14.45,14.3,14.45,15481,9.55075888175624,9.58392123898456,9.4844341672996,9.58392123898456,23341.2237456682,0.0,1.0
2017-10-24,14.45,14.55,14.325,14.4,41374,9.58392123898456,9.6502459534412,9.50101534591376,9.55075888175624,62380.9696565645,0.0,1.0
2017-10-25,14.45,14.65,14.4,14.55,23037,9.58392123898456,9.71657066789784,9.55075888175624,9.6502459534412,34733.6587706839,0.0,1.0
2017-10-26,14.5,14.6,14.3314,14.55,50309,9.61708359621288,9.68340831066952,9.50526012763899,9.6502459534412,75852.5693056534,0.0,1.0
2017-10-27,14.3,14.7,14.25,14.6,80480,9.4844341672996,9.74973302512616,9.45127181007128,9.68340831066952,121342.399525313,0.0,1.0
2017-10-30,14.05,14.35,14.0,14.35,25997,9.318622381158,9.51759652452792,9.28546002392968,9.51759652452792,39196.5502045175,0.0,1.0
2017-10-31,14.05,14.2,13.95,14.05,51149,9.318622381158,9.41810945284296,9.25229766670136,9.318622381158,77119.0655233629,0.0,1.0
2017-11-01,14.1,14.3,14.0,14.15,25069,9.35178473838632,9.4844341672996,9.28546002392968,9.38494709561464,37797.373430667,0.0,1.0
2017-11-02,14.3,14.4,14.0,14.0,60563,9.5772887675389,9.64426281486434,9.37636662556256,9.37636662556256,90427.564733704,0.14,1.0
2017-11-03,14.15,14.35,14.1292,14.35,23622,9.47682769655073,9.61077579120162,9.46289709470703,9.61077579120162,35270.3785172392,0.0,1.0
2017-11-06,14.1,14.2,13.75,14.2,36651,9.443340672888,9.51031472021345,9.20893150724894,9.51031472021345,54724.1826701945,0.0,1.0
2017-11-07,13.6,14.15,13.6,14.15,25816,9.10847043626077,9.47682769655073,9.10847043626077,9.47682769655073,38546.2743121263,0.0,1.0
2017-11-08,13.75,13.8,13.5,13.6,41471,9.20893150724894,9.24241853091166,9.04149638893532,9.10847043626077,61921.0002323438,0.0,1.0
2017-11-09,13.925,14.0,13.5,13.7,43839,9.32613609006847,9.37636662556256,9.04149638893532,9.17544448358622,65456.6981549932,0.0,1.0
2017-11-10,14.1,14.15,13.75,13.95,45492,9.443340672888,9.47682769655073,9.20893150724894,9.34287960189983,67924.8183687345,0.0,1.0
2017-11-13,14.15,14.25,13.85,14.1,44688,9.47682769655073,9.54380174387618,9.27590555457439,9.443340672888,66724.3533645916,0.0,1.0
2017-11-14,14.2,14.3,14.1,14.15,29731,9.51031472021345,9.5772887675389,9.443340672888,9.47682769655073,44391.8221867766,0.0,1.0
2017-11-15,14.1,14.2706,14.05,14.2,37595,9.443340672888,9.55759839762522,9.40985364922528,9.51031472021345,56133.6838690884,0.0,1.0
2017-11-16,14.3,14.4,14.1,14.1,27137,9.5772887675389,9.64426281486434,9.443340672888,9.443340672888,40518.6801211718,0.0,1.0
2017-11-17,14.5,14.5436,14.25,14.25,39128,9.71123686218979,9.74043754682369,9.54380174387618,9.54380174387618,58422.6302016144,0.0,1.0
2017-11-20,14.5,14.55,14.05,14.4,41973,9.71123686218979,9.74472388585252,9.40985364922528,9.64426281486434,62670.5443020947,0.0,1.0
2017-11-21,14.4,14.6,14.35,14.6,34323,9.64426281486434,9.77821090951524,9.61077579120162,9.77821090951524,51248.2093746169,0.0,1.0
2017-11-22,14.45,14.55,14.45,14.45,27962,9.67774983852707,9.74472388585252,9.67774983852707,9.67774983852707,41750.5005545272,0.0,1.0
2017-11-24,14.4,14.7,14.3,14.55,43923,9.64426281486434,9.84518495684068,9.5772887675389,9.74472388585252,65582.1198718439,0.0,1.0
2017-11-27,14.5,14.65,14.4,14.45,43517,9.71123686218979,9.81169793317796,9.64426281486434,9.67774983852707,64975.9149070653,0.0,1.0
2017-11-28,14.55,14.7,14.4,14.55,70538,9.74472388585252,9.84518495684068,9.64426281486434,9.74472388585252,105321.393609729,0.0,1.0
2017-11-29,14.65,14.75,14.55,14.55,96569,9.81169793317796,9.87867198050341,9.74472388585252,9.74472388585252,144188.687792366,0.0,1.0
2017-11-30,14.6,14.75,14.55,14.75,70965,9.77821090951524,9.87867198050341,9.74472388585252,9.87867198050341,105958.95400372,0.0,1.0
2017-12-01,14.55,14.66,14.3,14.65,61676,9.74472388585252,9.81839533791051,9.5772887675389,9.81169793317796,92089.4024819762,0.0,1.0
2017-12-04,14.6,15.0,14.55,14.75,70884,9.77821090951524,10.046107098817,9.74472388585252,9.87867198050341,105838.0116339,0.0,1.0
2017-12-05,14.65,14.85,14.6,14.6,56613,9.81169793317796,9.94564602782886,9.77821090951524,9.77821090951524,84529.7578103658,0.0,1.0
2017-12-06,14.6,14.75,14.5721,14.7,43638,9.77821090951524,9.87867198050341,9.75952515031144,9.84518495684068,65156.5819039574,0.0,1.0
2017-12-07,14.75,14.9,14.6,14.65,66313,9.87867198050341,9.97913305149158,9.77821090951524,9.81169793317796,99012.9798752722,0.0,1.0
2017-12-08,14.55,14.9,14.45,14.8,51007,9.74472388585252,9.97913305149158,9.67774983852707,9.91215900416613,76159.3513262559,0.0,1.0
2017-12-11,14.5,14.73,14.5,14.5,56706,9.71123686218979,9.86527717103832,9.71123686218979,9.71123686218979,84668.6175683077,0.0,1.0
2017-12-12,14.45,14.7,14.4,14.55,55022,9.67774983852707,9.84518495684068,9.64426281486434,9.74472388585252,82154.2107685858,0.0,1.0
2017-12-13,14.6,14.75,14.5,14.5,59270,9.77821090951524,9.87867198050341,9.71123686218979,9.71123686218979,88496.9661636087,0.0,1.0
2017-12-14,14.4,14.75,14.2,14.7,43252,9.64426281486434,9.87867198050341,9.51031472021345,9.84518495684068,64580.2392527148,0.0,1.0
2017-12-15,14.45,14.7,14.3,14.35,341265,9.67774983852707,9.84518495684068,9.5772887675389,9.61077579120162,509548.121441268,0.0,1.0
2017-12-18,14.6,14.9,14.5,14.5,77423,9.77821090951524,9.97913305149158,9.71123686218979,9.71123686218979,115601.495044459,0.0,1.0
2017-12-19,14.6,14.7,14.45,14.65,59788,9.77821090951524,9.84518495684068,9.67774983852707,9.81169793317796,89270.4000841883,0.0,1.0
2017-12-20,14.7,14.85,14.6,14.65,58452,9.84518495684068,9.94564602782886,9.77821090951524,9.81169793317796,87275.5975399909,0.0,1.0
2017-12-21,14.6,14.8,14.55,14.8,37515,9.77821090951524,9.91215900416613,9.74472388585252,9.91215900416613,56014.2346149449,0.0,1.0
2017-12-22,14.6,14.65,14.35,14.6,32718,9.77821090951524,9.81169793317796,9.61077579120162,9.77821090951524,48851.7587133617,0.0,1.0
2017-12-26,14.8,14.93,14.6,14.65,44870,9.91215900416613,9.99922526568921,9.77821090951524,9.81169793317796,66996.1004177683,0.0,1.0
2017-12-27,14.9,15.0,14.75,14.85,37224,9.97913305149158,10.046107098817,9.87867198050341,9.94564602782886,55579.7379529977,0.0,1.0
2017-12-28,14.7,14.95,14.65,14.9,53103,9.84518495684068,10.0126200751543,9.81169793317796,9.97913305149158,79288.9217848172,0.0,1.0
2017-12-29,14.5,15.0,14.45,14.75,43767,9.71123686218979,10.046107098817,9.67774983852707,9.87867198050341,65349.193826264,0.0,1.0
2018-01-02,14.6,14.75,14.3,14.6,38746,9.77821090951524,9.87867198050341,9.5772887675389,9.77821090951524,57852.2600130789,0.0,1.0
2018-01-03,14.75,14.75,14.45,14.55,24843,9.87867198050341,9.87867198050341,9.67774983852707,9.74472388585252,37093.4727586052,0.0,1.0
2018-01-04,15.0,15.0,14.76,14.8,42888,10.046107098817,10.046107098817,9.88536938523595,9.91215900416613,64036.7451463618,0.0,1.0
2018-01-05,14.95,15.25,14.7,15.0,48011,10.0126200751543,10.2135422171306,9.84518495684068,10.046107098817,71685.9767585797,0.0,1.0
2018-01-08,14.9,15.0,14.64,15.0,25987,9.97913305149158,10.046107098817,9.80500052844542,10.046107098817,38801.5970928581,0.0,1.0
2018-01-09,15.05,15.2,14.9,14.95,53868,10.0795941224797,10.1800551934679,9.97913305149158,10.0126200751543,80431.1552775654,0.0,1.0
2018-01-10,15.2,15.5,14.9,15.05,53548,10.1800551934679,10.3809773354443,9.97913305149158,10.0795941224797,79953.3582609909,0.0,1.0
2018-01-11,15.45,15.45,14.95,15.25,30187,10.3474903117815,10.3474903117815,10.0126200751543,10.2135422171306,45072.6829353951,0.0,1.0
2018-01-12,15.6,15.7,15.5,15.5,27444,10.4479513827697,10.5149254300952,10.3809773354443,10.3809773354443,40977.0666339477,0.0,1.0
2018-01-16,15.5,15.85,15.47,15.6,31689,10.3809773354443,10.6153865010833,10.3608851212466,10.4479513827697,47315.34268194,0.0,1.0
2018-01-17,15.65,15.65,15.4,15.55,12898,10.4814384064324,10.4814384064324,10.3140032881188,10.414464359107,19258.2059992952,0.0,1.0
2018-01-18,15.65,15.7,15.25,15.55,20344,10.4814384064324,10.5149254300952,10.2135422171306,10.414464359107,30375.945328707,0.0,1.0
2018-01-19,15.7,15.7,15.55,15.65,22581,10.5149254300952,10.5149254300952,10.414464359107,10.4814384064324,33716.045097696,0.0,1.0
2018-01-22,15.7,15.8,15.6,15.75,58422,10.5149254300952,10.5818994774206,10.4479513827697,10.5484124537579,87230.8040696866,0.0,1.0
2018-01-23,15.7,15.8,15.6,15.7,36347,10.5149254300952,10.5818994774206,10.4479513827697,10.5149254300952,54270.2755044487,0.0,1.0
2018-01-24,15.65,15.9,15.65,15.75,18034,10.4814384064324,10.648873524746,10.4814384064324,10.5484124537579,26926.8481153117,0.0,1.0
2018-01-25,15.55,15.7,15.5,15.7,18180,10.414464359107,10.5149254300952,10.3809773354443,10.5149254300952,27144.8430041236,0.0,1.0
2018-01-26,15.15,15.5,14.95,15.5,33106,10.1465681698052,10.3809773354443,10.0126200751543,10.3809773354443,49431.087595958,0.0,1.0
2018-01-29,15.1,15.35,15.0,15.15,11508,10.1130811461425,10.2805162644561,10.046107098817,10.1465681698052,17182.7752085508,0.0,1.0
2018-01-30,15.25,15.4,15.0,15.05,16901,10.2135422171306,10.3140032881188,10.046107098817,10.0795941224797,25235.1480535036,0.0,1.0
2018-01-31,15.15,15.5,15.15,15.3,28085,10.1465681698052,10.3809773354443,10.1465681698052,10.2470292407934,41934.1537827729,0.0,1.0
2018-02-01,15.35,15.35,15.1,15.15,17532,10.2805162644561,10.2805162644561,10.1130811461425,10.1465681698052,26177.3040455608,0.0,1.0
2018-02-02,15.15,15.25,15.0,15.2,31059,10.2403318360608,10.3079247854738,10.1389424119414,10.2741283107673,45950.0588001459,0.14,1.0
2018-02-05,14.85,15.25,14.78,15.15,47582,10.037552987822,10.3079247854738,9.99023792323293,10.2403318360608,70394.9160574564,0.0,1.0
2018-02-06,14.65,14.95,14.6,14.7,56900,9.90236708899611,10.1051459372349,9.86857061428964,9.93616356370258,84180.3775307736,0.0,1.0
2018-02-07,14.85,14.95,14.6,14.7,22820,10.037552987822,10.1051459372349,9.86857061428964,9.93616356370258,33760.9176669992,0.0,1.0
2018-02-08,14.55,14.95,14.55,14.85,22416,9.83477413958317,10.1051459372349,9.83477413958317,10.037552987822,33163.2221920882,0.0,1.0
2018-02-09,14.75,14.95,14.6,14.65,25154,9.96996003840905,10.1051459372349,9.86857061428964,9.90236708899611,37213.9405344302,0.0,1.0
2018-02-12,14.75,14.85,14.6,14.75,17416,9.96996003840905,10.037552987822,9.86857061428964,9.96996003840905,25766.0009679429,0.0,1.0
2018-02-13,14.75,14.8,14.55,14.75,21525,9.96996003840905,10.0037565131155,9.83477413958317,9.96996003840905,31845.0373699456,0.0,1.0
2018-02-14,14.85,14.95,14.5,14.65,23194,10.037552987822,10.1051459372349,9.80097766487669,9.90236708899611,34314.2298145652,0.0,1.0
2018-02-15,14.95,15.0,14.75,15.0,23119,10.1051459372349,10.1389424119414,9.96996003840905,10.1389424119414,34203.2714962032,0.0,1.0
2018-02-16,15.1,15.25,14.8,14.8,17698,10.2065353613543,10.3079247854738,10.0037565131155,10.0037565131155,26183.2042449849,0.0,1.0
2018-02-20,15.2,15.4,14.8,15.15,47346,10.2741283107673,10.4093142095932,10.0037565131155,10.2403318360608,70045.7672156767,0.0,1.0
2018-02-21,15.7,15.7,15.25,15.25,15306,10.612093057832,10.612093057832,10.3079247854738,10.3079247854738,22644.3736113536,0.0,1.0
2018-02-22,15.7,15.75,15.575,15.7,29999,10.612093057832,10.6458895325385,10.5276018710658,10.612093057832,44381.847900627,0.0,1.0
2018-02-23,15.75,15.8,15.65,15.8,20762,10.6458895325385,10.6796860072449,10.5782965831255,10.6796860072449,30716.2214111409,0.0,1.0
2018-02-26,15.8,15.85,15.7,15.85,35237,10.6796860072449,10.7134824819514,10.612093057832,10.7134824819514,52131.1768550419,0.0,1.0
2018-02-27,15.55,15.95,15.45,15.65,22075,10.5107036337126,10.7810754313644,10.4431106842996,10.5782965831255,32658.7317046015,0.0,1.0
2018-02-28,15.3,15.6,15.25,15.6,27881,10.3417212601802,10.5445001084191,10.3079247854738,10.5445001084191,41248.3849900792,0.0,1.0
2018-03-01,15.35,15.4,15.1,15.35,27225,10.3755177348867,10.4093142095932,10.2065353613543,10.3755177348867,40277.8695654712,0.0,1.0
2018-03-02,15.65,15.7,15.2,15.35,36071,10.5782965831255,10.612093057832,10.2741283107673,10.3755177348867,53365.0333552293,0.0,1.0
2018-03-05,15.6,15.65,15.4,15.6,39110,10.5445001084191,10.5782965831255,10.4093142095932,10.5445001084191,57861.0644152644,0.0,1.0
2018-03-06,15.75,15.85,15.4,15.65,26822,10.6458895325385,10.7134824819514,10.4093142095932,10.5782965831255,39681.653534805,0.0,1.0
2018-03-07,15.85,15.9,15.5,15.65,23027,10.7134824819514,10.7472789566579,10.4769071590061,10.5782965831255,34067.1626256789,0.0,1.0
2018-03-08,15.75,15.85,15.6,15.85,27070,10.6458895325385,10.7134824819514,10.5445001084191,10.7134824819514,40048.5557075226,0.0,1.0
2018-03-09,15.85,15.9,15.55,15.85,26110,10.7134824819514,10.7472789566579,10.5107036337126,10.7134824819514,38628.2892324869,0.0,1.0
2018-03-12,15.95,15.95,15.85,15.95,24490,10.7810754313644,10.7810754313644,10.7134824819514,10.7810754313644,36231.5895558636,0.0,1.0
2018-03-13,15.85,15.95,15.3,15.95,17240,10.7134824819514,10.7810754313644,10.3417212601802,10.7810754313644,25505.6187808531,0.0,1.0
2018-03-14,15.9,15.95,15.35,15.9,18553,10.7472789566579,10.7810754313644,10.3755177348867,10.7472789566579,27448.1290743136,0.0,1.0
2018-03-15,15.9,15.95,15.65,15.95,23152,10.7472789566579,10.7810754313644,10.5782965831255,10.7810754313644,34252.0931562824,0.0,1.0
2018-03-16,15.95,16.1,15.75,15.95,83058,10.7810754313644,10.8824648554838,10.6458895325385,10.7810754313644,122879.680087012,0.0,1.0
2018-03-19,15.95,16.05,15.76,15.9,28643,10.7810754313644,10.8486683807773,10.6526488274798,10.7472789566579,42375.7215046387,0.0,1.0
2018-03-20,15.8,16.0,15.65,16.0,23318,10.6796860072449,10.8148719060708,10.5782965831255,10.8148719060708,34497.6809009242,0.0,1.0
2018-03-21,15.85,16.0,15.75,15.9,16733,10.7134824819514,10.8148719060708,10.6458895325385,10.7472789566579,24755.5405487247,0.0,1.0
2018-03-22,15.55,15.9,15.45,15.8,22783,10.5107036337126,10.7472789566579,10.4431106842996,10.6796860072449,33706.1782299405,0.0,1.0
2018-03-23,15.55,15.75,15.42,15.65,42952,10.5107036337126,10.6458895325385,10.4228327994758,10.5782965831255,63545.0892038978,0.0,1.0
2018-03-26,15.7,15.95,15.6,15.65,30737,10.612093057832,10.7810754313644,10.5445001084191,10.5782965831255,45473.6777533109,0.0,1.0
2018-03-27,15.65,15.9,15.5,15.75,17221,10.5782965831255,10.7472789566579,10.4769071590061,10.6458895325385,25477.5093402014,0.0,1.0
2018-03-28,15.65,15.75,15.5,15.7,18949,10.5782965831255,10.6458895325385,10.4769071590061,10.612093057832,28033.988995266,0.0,1.0
2018-03-29,15.65,15.9,15.55,15.7,24451,10.5782965831255,10.7472789566579,10.5107036337126,10.612093057832,36173.8912303155,0.0,1.0
2018-04-02,15.55,15.85,15.35,15.7,21850,10.5107036337126,10.7134824819514,10.3755177348867,10.612093057832,32325.856749515,0.0,1.0
2018-04-03,15.65,15.85,15.55,15.6,12725,10.5782965831255,10.7134824819514,10.5107036337126,10.5445001084191,18825.9280154499,0.0,1.0
2018-04-04,15.75,15.75,15.45,15.5,11693,10.6458895325385,10.6458895325385,10.4431106842996,10.4769071590061,17299.1415547862,0.0,1.0
2018-04-05,15.9,15.95,15.6,15.6,16216,10.7472789566579,10.7810754313644,10.5445001084191,10.5445001084191,23990.667874148,0.0,1.0
2018-04-06,15.75,16.0,15.55,15.9,14799,10.6458895325385,10.8148719060708,10.5107036337126,10.7472789566579,21894.2953792252,0.0,1.0
2018-04-09,15.7,15.95,15.6,15.8,13100,10.612093057832,10.7810754313644,10.5445001084191,10.6796860072449,19380.7196072607,0.0,1.0
2018-04-10,15.7,15.95,15.65,15.75,21754,10.612093057832,10.7810754313644,10.5782965831255,10.6458895325385,32183.8301020114,0.0,1.0
2018-04-11,15.65,15.9,15.2,15.7,13589,10.5782965831255,10.7472789566579,10.2741283107673,10.612093057832,20104.1678429822,0.0,1.0
2018-04-12,15.55,15.85,15.55,15.65,14068,10.5107036337126,10.7134824819514,10.5107036337126,10.5782965831255,20812.8216362552,0.0,1.0
2018-04-13,15.4,15.65,15.35,15.65,14121,10.4093142095932,10.5782965831255,10.3755177348867,10.5782965831255,20891.2321812311,0.0,1.0
2018-04-16,15.65,15.7,15.35,15.5,22527,10.5782965831255,10.612093057832,10.3755177348867,10.4769071590061,33327.4405032644,0.0,1.0
2018-04-17,15.75,15.75,14.9,15.65,15790,10.6458895325385,10.6458895325385,10.0713494625285,10.5782965831255,23360.4246258508,0.0,1.0
2018-04-18,15.75,15.85,15.65,15.75,11363,10.6458895325385,10.7134824819514,10.5782965831255,10.6458895325385,16810.9249539926,0.0,1.0
2018-04-19,15.7,15.85,15.53,15.7,10801,10.612093057832,10.7134824819514,10.49718504383,10.612093057832,15979.4772883987,0.0,1.0
2018-04-20,15.65,15.85,15.65,15.65,11055,10.5782965831255,10.7134824819514,10.5782965831255,10.5782965831255,16355.2561265853,0.0,1.0
2018-04-23,15.85,15.85,15.55,15.75,15343,10.7134824819514,10.7134824819514,10.5107036337126,10.6458895325385,22699.1130484123,0.0,1.0
2018-04-24,15.8,15.9,15.75,15.85,7980,10.6796860072449,10.7472789566579,10.6458895325385,10.7134824819514,11805.965073736,0.0,1.0
2018-04-25,15.65,15.85,15.65,15.75,16812,10.5782965831255,10.7134824819514,10.5782965831255,10.6458895325385,24872.4166440663,0.0,1.0
2018-04-26,15.65,15.8,15.65,15.65,10935,10.5782965831255,10.6796860072449,10.5782965831255,10.5782965831255,16177.7228172058,0.0,1.0
2018-04-27,15.65,15.8,15.5,15.6,9231,10.5782965831255,10.6796860072449,10.4769071590061,10.5445001084191,13656.7498240171,0.0,1.0
2018-04-30,15.5,15.75,15.45,15.6,22643,10.4769071590061,10.6458895325385,10.4431106842996,10.5445001084191,33499.0560356645,0.0,1.0
2018-05-01,15.55,15.6,15.29,15.5,17157,10.5107036337126,10.5445001084191,10.3349619652389,10.4769071590061,25382.8249085322,0.0,1.0
2018-05-02,15.35,15.55,15.3,15.5,13885,10.3755177348867,10.5107036337126,10.3417212601802,10.4769071590061,20542.0833394515,0.0,1.0
2018-05-03,15.15,15.25,15.1,15.2,16072,10.3349619652389,10.4031795359666,10.3008531798751,10.3690707506028,23559.9125394915,0.14,1.0
2018-05-04,15.3,15.35,15.1,15.15,11255,10.4372883213304,10.4713971066942,10.3008531798751,10.3349619652389,16498.6819084107,0.0,1.0
2018-05-07,15.35,15.4,15.15,15.4,9160,10.4713971066942,10.5055058920581,10.3349619652389,10.5055058920581,13427.6256135977,0.0,1.0
2018-05-08,15.15,15.35,15.05,15.35,15517,10.3349619652389,10.4713971066942,10.2667443945113,10.4713971066942,22746.3391535148,0.0,1.0
2018-05-09,15.15,15.3,15.15,15.25,7510,10.3349619652389,10.4372883213304,10.3349619652389,10.4031795359666,11008.8939255588,0.0,1.0
2018-05-10,15.2,15.3,15.15,15.15,10361,10.3690707506028,10.4372883213304,10.3349619652389,10.3349619652389,15188.1691028914,0.0,1.0
2018-05-11,15.3,15.35,15.2,15.3,10566,10.4372883213304,10.4713971066942,10.3690707506028,10.4372883213304,15488.6781914054,0.0,1.0
2018-05-14,15.25,15.3,15.15,15.3,16980,10.4031795359666,10.4372883213304,10.3349619652389,10.4372883213304,24890.9479169092,0.0,1.0
2018-05-15,15.2,15.3,15.15,15.15,10509,10.3690707506028,10.4372883213304,10.3349619652389,10.3349619652389,15405.1220058185,0.0,1.0
2018-05-16,15.3,15.4,15.25,15.3,15528,10.4372883213304,10.5055058920581,10.4031795359666,10.4372883213304,22762.464031435,0.0,1.0
2018-05-17,15.45,15.55,15.35,15.35,13306,10.5396146774219,10.6078322481495,10.4713971066942,10.4713971066942,19505.2386915426,0.0,1.0
2018-05-18,15.55,15.65,15.45,15.5,25033,10.6078322481495,10.6760498188772,10.5396146774219,10.5737234627857,36695.8244525318,0.0,1.0
2018-05-21,15.75,15.75,15.61,15.65,12474,10.7442673896048,10.7442673896048,10.6487627905861,10.6760498188772,18285.611561574,0.0,1.0
2018-05-22,15.5,15.8,15.45,15.8,17008,10.5737234627857,10.7783761749687,10.5396146774219,10.7783761749687,24931.9930607063,0.0,1.0
2018-05-23,15.75,15.75,15.5,15.5,12340,10.7442673896048,10.7442673896048,10.5737234627857,10.5737234627857,18089.1812305454,0.0,1.0
2018-05-24,15.65,15.8,15.501,15.8,11257,10.6760498188772,10.7783761749687,10.574405638493,10.7783761749687,16501.6137043961,0.0,1.0
2018-05-25,15.7,15.75,15.65,15.7,14555,10.710158604241,10.7442673896048,10.6760498188772,10.710158604241,21336.1452844884,0.0,1.0
2018-05-29,15.6,15.65,15.5,15.65,16349,10.6419410335134,10.6760498188772,10.5737234627857,10.6760498188772,23965.9662834833,0.0,1.0
2018-05-30,15.7,15.9,15.65,15.65,23222,10.710158604241,10.8465937456963,10.6760498188772,10.6760498188772,34041.08318766,0.0,1.0
2018-05-31,15.6,15.8,15.6,15.65,17527,10.6419410335134,10.7783761749687,10.6419410335134,10.6760498188772,25692.7941189438,0.0,1.0
2018-06-01,15.8,15.8,15.63,15.65,15233,10.7783761749687,10.7783761749687,10.6624063047317,10.6760498188772,22330.0241235734,0.0,1.0
2018-06-04,15.9,15.95,15.7,15.85,16489,10.8465937456963,10.8807025310601,10.710158604241,10.8124849603325,24171.1920024686,0.0,1.0
2018-06-05,15.85,15.95,15.8,15.9,12023,10.8124849603325,10.8807025310601,10.7783761749687,10.8465937456963,17624.4915668433,0.0,1.0
2018-06-06,15.8,15.9,15.8,15.8,20507,10.7783761749687,10.8465937456963,10.7783761749687,10.7783761749687,30061.1701373413,0.0,1.0
2018-06-07,15.8,15.9,15.75,15.9,15151,10.7783761749687,10.8465937456963,10.7442673896048,10.8465937456963,22209.8204881678,0.0,1.0
2018-06-08,15.6,15.85,15.6,15.7,23219,10.6419410335134,10.8124849603325,10.6419410335134,10.710158604241,34036.6854936816,0.0,1.0
2018-06-11,15.3,15.68,15.2,15.65,44677,10.4372883213304,10.6965150900955,10.3690707506028,10.6760498188772,65491.9246221292,0.0,1.0
2018-06-12,15.1,15.4,15.0,15.4,37939,10.3008531798751,10.5055058920581,10.2326356091475,10.5055058920581,55614.7039469741,0.0,1.0
2018-06-13,14.85,15.2,14.85,15.2,30509,10.130309253056,10.3690707506028,10.130309253056,10.3690707506028,44723.0818608352,0.0,1.0
2018-06-14,14.6,15.05,14.6,15.05,44697,9.95976532623687,10.2667443945113,9.95976532623687,10.2667443945113,65521.2425819841,0.0,1.0
2018-06-15,14.45,14.85,13.85,14.5,74231,9.85743897014539,10.130309253056,9.44813354577949,9.89154775550922,108815.073899887,0.0,1.0
2018-06-18,14.7,14.85,14.45,14.45,35459,10.0279828969645,10.130309253056,9.85743897014539,9.85743897014539,51979.276924952,0.0,1.0
2018-06-19,14.85,14.9,14.6,14.7,36196,10.130309253056,10.1644180384198,9.95976532623687,10.0279828969645,53059.6437456092,0.0,1.0
2018-06-20,14.95,15.0,14.85,14.85,26698,10.1985268237836,10.2326356091475,10.130309253056,10.130309253056,39136.544610462,0.0,1.0
2018-06-21,14.8,15.05,14.8,15.0,27220,10.0962004676922,10.2667443945113,10.0962004676922,10.2326356091475,39901.7433626776,0.0,1.0
2018-06-22,15.1,15.65,14.75,14.9,238402,10.3008531798751,10.6760498188772,10.0620916823283,10.1644180384198,349473.013267785,0.0,1.0
2018-06-25,15.25,15.45,15.05,15.05,28868,10.4031795359666,10.5396146774219,10.2667443945113,10.2667443945113,42317.5432547311,0.0,1.0
2018-06-26,15.25,15.35,14.7,15.2,27443,10.4031795359666,10.4713971066942,10.0279828969645,10.3690707506028,40228.6386150612,0.0,1.0
2018-06-27,15.0,15.2,14.95,15.2,21202,10.2326356091475,10.3690707506028,10.1985268237836,10.3690707506028,31079.9692423031,0.0,1.0
2018-06-28,15.15,15.3,15.05,15.05,12010,10.3349619652389,10.4372883213304,10.2667443945113,10.2667443945113,17605.4348929376,0.0,1.0
2018-06-29,15.0,15.25,15.0,15.15,29287,10.2326356091475,10.4031795359666,10.2326356091475,10.3349619652389,42931.7545136936,0.0,1.0
2018-07-02,15.4,15.5,14.95,14.95,31852,10.5055058920581,10.5737234627857,10.1985268237836,10.1985268237836,46691.7828650995,0.0,1.0
2018-07-03,15.28,15.55,15.25,15.4,7533,10.4236448071849,10.6078322481495,10.4031795359666,10.5055058920581,11042.609579392,0.0,1.0
2018-07-05,15.25,15.4,15.15,15.35,16675,10.4031795359666,10.5055058920581,10.3349619652389,10.4713971066942,24443.8490291202,0.0,1.0
2018-07-06,15.18,15.3,15.1,15.25,16338,10.3554272364572,10.4372883213304,10.3008531798751,10.4031795359666,23949.8414055632,0.0,1.0
2018-07-09,15.63,15.7,14.95,14.95,21471,10.6624063047317,10.710158604241,10.1985268237836,10.1985268237836,31474.2958023531,0.0,1.0
2018-07-10,15.45,15.7,15.35,15.7,10525,10.5396146774219,10.710158604241,10.4713971066942,10.710158604241,15428.5763737025,0.0,1.0
2018-07-11,15.3,15.5,15.3,15.5,5935,10.4372883213304,10.5737234627857,10.4372883213304,10.5737234627857,8700.10458697623,0.0,1.0
2018-07-12,15.25,15.3,15.1,15.25,20272,10.4031795359666,10.4372883213304,10.3008531798751,10.4031795359666,29716.6841090449,0.0,1.0
2018-07-13,15.05,15.35,15.05,15.35,10278,10.2667443945113,10.4713971066942,10.2667443945113,10.4713971066942,15066.4995694931,0.0,1.0
2018-07-16,15.1,15.3,15.0,15.1,25764,10.3008531798751,10.4372883213304,10.2326356091475,10.3008531798751,37767.3958852326,0.0,1.0
2018-07-17,14.95,15.15,14.9,15.15,8667,10.1985268237836,10.3349619652389,10.1644180384198,10.3349619652389,12704.9379031715,0.0,1.0
2018-07-18,15.0,15.1,14.9,14.95,24000,10.2326356091475,10.3008531798751,10.1644180384198,10.1985268237836,35181.5518260199,0.0,1.0
2018-07-19,14.95,15.2,14.9,14.9,8141,10.1985268237836,10.3690707506028,10.1644180384198,10.1644180384198,11933.8755589846,0.0,1.0
2018-07-20,15.1,15.15,14.92,15.0,10303,10.3008531798751,10.3349619652389,10.1780615525653,10.2326356091475,15103.1470193119,0.0,1.0
2018-07-23,15.1,15.2,14.95,15.0,34586,10.3008531798751,10.3690707506028,10.1985268237836,10.2326356091475,50699.5479772805,0.0,1.0
2018-07-24,14.95,15.2,14.95,15.2,10550,10.1985268237836,10.3690707506028,10.1985268237836,10.3690707506028,15465.2238235214,0.0,1.0
2018-07-25,14.6,14.95,14.6,14.95,23594,9.95976532623687,10.1985268237836,9.95976532623687,10.1985268237836,34586.3972409632,0.0,1.0
2018-07-26,14.95,15.05,14.65,14.65,20851,10.1985268237836,10.2667443945113,9.99387411160069,9.99387411160069,30565.4390468478,0.0,1.0
2018-07-27,14.75,14.95,14.55,14.95,15476,10.0620916823283,10.1985268237836,9.92565654087304,10.1985268237836,22686.237335812,0.0,1.0
2018-07-30,14.85,15.1,14.8,14.85,13046,10.130309253056,10.3008531798751,10.0962004676922,10.130309253056,19124.1052134274,0.0,1.0
2018-07-31,14.9,15.15,14.85,15.15,10406,10.1644180384198,10.3349619652389,10.130309253056,10.3349619652389,15254.1345125652,0.0,1.0
2018-08-01,14.9,15.1,14.8,15.05,8797,10.1644180384198,10.3008531798751,10.0962004676922,10.2667443945113,12895.5046422291,0.0,1.0
2018-08-02,15.1,15.1,14.9,15.0,15165,10.3008531798751,10.3008531798751,10.1644180384198,10.2326356091475,22230.3430600665,0.0,1.0
2018-08-03,14.7,14.85,14.45,14.85,17499,10.1234874959832,10.2267883887994,9.95131934128963,10.2267883887994,25409.7513433059,0.14,1.0
2018-08-06,14.7,14.95,14.5,14.8,24549,10.1234874959832,10.2956556506768,9.98575297222835,10.1923547578607,35646.8361464551,0.0,1.0
2018-08-07,14.75,14.85,14.6,14.6,17457,10.1579211269219,10.2267883887994,10.0546202341058,10.0546202341058,25348.764455117,0.0,1.0
2018-08-08,14.83,14.87,14.75,14.75,35693,10.2130149364239,10.2405618411749,10.1579211269219,10.1579211269219,51828.6904792626,0.0,1.0
2018-08-09,14.9,14.95,14.75,14.8,6409,10.2612220197381,10.2956556506768,10.1579211269219,10.1923547578607,9306.30872388407,0.0,1.0
2018-08-10,14.8,14.95,14.75,14.75,4729,10.1923547578607,10.2956556506768,10.1579211269219,10.1579211269219,6866.83319632511,0.0,1.0
2018-08-13,14.8,14.9,14.68,14.9,11618,10.1923547578607,10.2612220197381,10.1097140436077,10.2612220197381,16870.1349280831,0.0,1.0
2018-08-14,15.05,15.05,14.9,14.9,9579,10.3645229125543,10.3645229125543,10.2612220197381,10.2612220197381,13909.3667133851,0.0,1.0
2018-08-15,14.6,15.1,14.6,14.9,10488,10.0546202341058,10.398956543493,10.0546202341058,10.2612220197381,15229.2972220465,0.0,1.0
2018-08-16,14.95,15.1,14.75,14.75,17181,10.2956556506768,10.398956543493,10.1579211269219,10.1579211269219,24947.9934755894,0.0,1.0
2018-08-17,14.85,15.05,14.8,14.85,31173,10.2267883887994,10.3645229125543,10.1923547578607,10.2267883887994,45265.3396551159,0.0,1.0
2018-08-20,15.0,15.0,14.8,15.0,31215,10.3300892816155,10.3300892816155,10.1923547578607,10.3300892816155,45326.3265433051,0.0,1.0
2018-08-21,14.9,15.1,14.9,15.05,71665,10.2612220197381,10.398956543493,10.2612220197381,10.3645229125543,104062.508144352,0.0,1.0
2018-08-22,14.9,15.0,14.8,14.95,22200,10.2612220197381,10.3300892816155,10.1923547578607,10.2956556506768,32235.9266141717,0.0,1.0
2018-08-23,14.95,15.1,14.86,14.9,34639,10.2956556506768,10.398956543493,10.2336751149871,10.2612220197381,50298.2099994728,0.0,1.0
2018-08-24,14.85,15.05,14.8,15.0,36202,10.2267883887994,10.3645229125543,10.1923547578607,10.3300892816155,52567.7934813622,0.0,1.0
2018-08-27,14.9,15.0,14.9,14.95,14143,10.2612220197381,10.3300892816155,10.2612220197381,10.2956556506768,20536.6085632536,0.0,1.0
2018-08-28,14.7,15.0,14.6,15.0,15784,10.1234874959832,10.3300892816155,10.0546202341058,10.3300892816155,22919.4534089228,0.0,1.0
2018-08-29,14.85,15.05,14.6,14.6,9834,10.2267883887994,10.3645229125543,10.0546202341058,10.0546202341058,14279.6442488182,0.0,1.0
2018-08-30,14.75,14.9,14.65,14.85,8455,10.1579211269219,10.2612220197381,10.0890538650445,10.2267883887994,12277.241419947,0.0,1.0
2018-08-31,14.85,14.9,14.58,14.75,9311,10.2267883887994,10.2612220197381,10.0408467817303,10.1579211269219,13520.2122839888,0.0,1.0
2018-09-04,14.8,14.95,14.7,14.85,6525,10.1923547578607,10.2956556506768,10.1234874959832,10.2267883887994,9474.74870078691,0.0,1.0
2018-09-05,14.7,14.8,14.65,14.8,6808,10.1234874959832,10.1923547578607,10.0890538650445,10.1923547578607,9885.68416167934,0.0,1.0
2018-09-06,14.75,14.85,14.55,14.85,8170,10.1579211269219,10.2267883887994,10.0201866031671,10.2267883887994,11863.4018215218,0.0,1.0
2018-09-07,14.7,14.8,14.6,14.7,8246,10.1234874959832,10.1923547578607,10.0546202341058,10.1234874959832,11973.7590477685,0.0,1.0
2018-09-10,14.8,15.0,14.7,14.85,6680,10.1923547578607,10.3300892816155,10.1234874959832,10.2267883887994,9699.81935957955,0.0,1.0
2018-09-11,14.7,14.8,14.65,14.7,7217,10.1234874959832,10.1923547578607,10.0890538650445,10.1234874959832,10479.5802871386,0.0,1.0
2018-09-12,14.6,14.7,14.4,14.7,20100,10.0546202341058,10.1234874959832,9.91688571035091,10.1234874959832,29186.582204723,0.0,1.0
2018-09-13,14.5,14.7,14.5,14.7,8316,9.98575297222835,10.1234874959832,9.98575297222835,10.1234874959832,12075.4038614168,0.0,1.0
2018-09-14,14.45,14.55,14.4,14.55,13254,9.95131934128963,10.0201866031671,9.91688571035091,10.0201866031671,19245.7194299203,0.0,1.0
2018-09-17,14.4,14.55,14.4,14.55,7239,9.91688571035091,10.0201866031671,9.91688571035091,10.0201866031671,10511.5257999995,0.0,1.0
2018-09-18,14.15,14.4,14.1,14.3,13806,9.74471755565732,9.91688571035091,9.7102839247186,9.84801844847348,20047.2613889754,0.0,1.0
2018-09-19,14.0,14.35,14.0,14.25,26150,9.64141666284117,9.8824520794122,9.64141666284117,9.81358481753476,37971.598241468,0.0,1.0
2018-09-20,14.1,14.2,14.05,14.05,16173,9.7102839247186,9.77915118659604,9.67585029377989,9.67585029377989,23484.308159054,0.0,1.0
2018-09-21,14.05,14.2,13.95,14.0,54903,9.67585029377989,9.77915118659604,9.60698303190245,9.64141666284117,79722.9314818859,0.0,1.0
2018-09-24,14.0,14.1,14.0,14.1,11601,9.64141666284117,9.7102839247186,9.64141666284117,9.7102839247186,16845.4497590543,0.0,1.0
2018-09-25,13.9,14.0,13.85,13.9,19465,9.57254940096373,9.64141666284117,9.53811577002501,9.57254940096373,28264.5185380564,0.0,1.0
2018-09-26,13.8,13.9,13.75,13.9,9803,9.50368213908629,9.57254940096373,9.46924850814757,9.57254940096373,14234.6301170597,0.0,1.0
2018-09-27,13.85,13.85,13.75,13.85,13097,9.53811577002501,9.53811577002501,9.46924850814757,9.53811577002501,19017.7446335949,0.0,1.0
2018-09-28,13.85,13.9,13.8,13.85,16150,9.53811577002501,9.57254940096373,9.50368213908629,9.53811577002501,23450.9105774267,0.0,1.0
2018-10-01,13.76,14.05,13.75,13.85,21436,9.47613523433532,9.67585029377989,9.46924850814757,9.53811577002501,31126.5460766389,0.0,1.0
2018-10-02,13.46,13.93,13.44,13.8,24257,9.26953344870301,9.59320957952696,9.25575999632752,9.50368213908629,35222.832066665,0.0,1.0
2018-10-03,13.79,13.85,13.43,13.43,14701,9.49679541289855,9.53811577002501,9.24887327013978,9.24887327013978,21346.8629349071,0.0,1.0
2018-10-04,13.76,14.0,13.76,13.83,19307,9.47613523433532,9.64141666284117,9.47613523433532,9.52434231764952,28035.0916729645,0.0,1.0
2018-10-05,13.76,14.17,13.72,13.8,8182,9.47613523433532,9.75849100803281,9.44858832958434,9.50368213908629,11880.8266467186,0.0,1.0
2018-10-08,13.82,13.91,13.8,13.84,7239,9.51745559146178,9.57943612715147,9.50368213908629,9.53122904383727,10511.5257999995,0.0,1.0
2018-10-09,13.74,14.06,13.68,13.68,22600,9.46236178195983,9.68273701996763,9.42104142483337,9.42104142483337,32816.7541207333,0.0,1.0
2018-10-10,13.66,14.08,13.66,13.76,10094,9.40726797245788,9.69651047234312,9.40726797245788,9.47613523433532,14657.1821280833,0.0,1.0
2018-10-11,13.51,13.83,13.5,13.64,7882,9.30396707964173,9.52434231764952,9.29708035345398,9.3934945200824,11445.2060167974,0.0,1.0
2018-10-12,13.01,13.81,12.92,13.56,30300,8.95963077025454,9.51056886527404,8.89765023456485,9.33840071058044,43997.6836220452,0.0,1.0
2018-10-15,13.19,13.46,13.12,13.15,6695,9.08359184163393,9.26953344870301,9.03538475831972,9.05604493688295,9721.60039107565,0.0,1.0
2018-10-16,13.24,13.72,12.7,13.19,26373,9.11802547257265,9.44858832958434,8.74614225843449,9.08359184163393,38295.4095763761,0.0,1.0
2018-10-17,13.27,13.71,13.27,13.31,4821,9.13868565113588,9.4417016033966,9.13868565113588,9.16623255588685,7000.42352283431,0.0,1.0
2018-10-18,13.16,13.26,13.01,13.26,7361,9.0629316630707,9.13179892494813,8.95963077025454,9.13179892494813,10688.6781895008,0.0,1.0
2018-10-19,13.03,13.24,13.02,13.05,15465,8.97340422263003,9.11802547257265,8.96651749644228,8.98717767500552,22456.2434724399,0.0,1.0
2018-10-22,12.97,13.14,12.97,13.02,15828,8.93208386550357,9.04915821069521,8.93208386550357,8.96651749644228,22983.3444346446,0.0,1.0
2018-10-23,12.76,13.13,12.74,12.74,16015,8.78746261556095,9.04227148450747,8.77368916318546,8.77368916318546,23254.8812939621,0.0,1.0
2018-10-24,12.17,12.7,12.1,12.7,28714,8.38114577048407,8.74614225843449,8.33293868716987,8.74614225843449,41694.7025585282,0.0,1.0
2018-10-25,12.15,12.47,12.01,12.11,65454,8.36737231810858,8.58774755611638,8.27095815148017,8.33982541335761,95043.709036216,0.0,1.0
2018-10-26,12.23,13.4,12.05,12.05,14416,8.42246612761053,9.22821309157655,8.29850505623115,8.29850505623115,20933.023336482,0.0,1.0
2018-10-29,12.49,12.49,12.25,12.25,13390,8.60152100849187,8.60152100849187,8.43623957998602,8.43623957998602,19443.2007821513,0.0,1.0
2018-10-30,12.66,12.79,12.55,12.55,20574,8.71859535368351,8.80812279412418,8.64284136561833,8.64284136561833,29874.8627999986,0.0,1.0
2018-10-31,12.44,12.75,12.38,12.63,40509,8.56708737755315,8.78057588937321,8.52576702042669,8.69793517512028,58821.8536582649,0.0,1.0
2018-11-01,12.03,12.42,12.01,12.42,29876,8.38114577048407,8.65285373810575,8.36721202855476,8.65285373810575,42882.9529806927,0.14,1.0
2018-11-02,12.03,12.11,11.95,12.03,22994,8.38114577048407,8.43688073820134,8.3254108027668,8.38114577048407,33004.7737594741,0.0,1.0
2018-11-05,12.04,12.24,11.77,12.05,21661,8.38811264144873,8.5274500607419,8.20000712540295,8.39507951241339,31091.432739148,0.0,1.0
2018-11-06,12.3,12.34,11.99,11.99,23585,8.56925128652985,8.59711877038848,8.35327828662544,8.35327828662544,33853.0742418542,0.0,1.0
2018-11-07,12.19,12.37,12.15,12.26,18354,8.49261570591861,8.61801938328246,8.46474822205997,8.54138380267121,26344.6819857957,0.0,1.0
2018-11-08,12.16,12.2,12.09,12.12,21025,8.47171509302463,8.49958257688326,8.42294699627202,8.443847609166,30178.54084948,0.0,1.0
2018-11-09,12.08,12.18,12.03,12.18,11844,8.41598012530736,8.48564883495395,8.38114577048407,8.48564883495395,17000.4583981565,0.0,1.0
2018-11-12,11.85,12.1,11.81,12.0,17845,8.25574209312022,8.42991386723668,8.22787460926159,8.3602451575901,25614.0814011401,0.0,1.0
2018-11-13,11.89,11.99,11.78,11.87,17228,8.28360957697885,8.35327828662544,8.20697399636761,8.26967583504954,24728.4614389937,0.0,1.0
2018-11-14,11.82,11.97,11.76,11.97,23254,8.23484148022625,8.33934454469612,8.19304025443829,8.33934454469612,33377.9685571371,0.0,1.0
2018-11-15,11.73,11.9,11.68,11.76,20823,8.17213964154432,8.29057644794351,8.13730528672103,8.19304025443829,29888.597198988,0.0,1.0
2018-11-16,11.71,12.01,11.57,11.68,24034,8.158205899615,8.36721202855476,8.06066970610978,8.13730528672103,34497.5529501262,0.0,1.0
2018-11-19,11.65,11.92,11.63,11.74,32623,8.11640467382705,8.30451018987283,8.10247093189774,8.17910651250898,46825.8995544631,0.0,1.0
2018-11-20,11.5,11.56,11.42,11.51,23768,8.01190160935718,8.05370283514513,7.95616664163991,8.01886848032184,34115.7459648247,0.0,1.0
2018-11-21,11.66,11.69,11.51,11.54,20164,8.12337154479171,8.14427215768569,8.01886848032184,8.03976909321581,28942.6919233729,0.0,1.0
2018-11-23,11.57,11.63,11.46,11.55,55733,8.06066970610978,8.10247093189774,7.98403412549854,8.04673596418047,79997.1756082792,0.0,1.0
2018-11-26,11.76,12.02,11.54,11.59,26703,8.19304025443829,8.37417889951941,8.03976909321581,8.0746034480391,38328.5410845976,0.0,1.0
2018-11-27,11.8,11.93,11.69,11.69,41569,8.22090773829693,8.31147706083749,8.14427215768569,8.14427215768569,59666.6713232834,0.0,1.0
2018-11-28,11.97,12.08,11.75,11.88,23922,8.33934454469612,8.41598012530736,8.18607338347364,8.2766427060142,34336.7921142098,0.0,1.0
2018-11-29,11.58,12.0,11.5,11.97,37190,8.06763657707444,8.3602451575901,8.01190160935718,8.33934454469612,53381.2097118745,0.0,1.0
2018-11-30,11.71,11.79,11.51,11.51,30137,8.158205899615,8.21394086733227,8.01886848032184,8.01886848032184,43257.5831429621,0.0,1.0
2018-12-03,11.67,11.75,11.53,11.75,16049,8.13033841575637,8.18607338347364,8.03280222225115,8.18607338347364,23036.1665680525,0.0,1.0
2018-12-04,11.09,11.62,11.05,11.61,29631,7.72625989980618,8.09550406093308,7.69839241594755,8.08853718996842,42531.2886521256,0.0,1.0
2018-12-06,11.29,11.4,11.06,11.06,52106,7.86559731909935,7.94223289971059,7.70535928691221,7.70535928691221,74791.1081808801,0.0,1.0
2018-12-07,11.32,11.56,11.22,11.29,19855,7.88649793199332,8.05370283514513,7.81682922234674,7.86559731909935,28499.1642599965,0.0,1.0
2018-12-10,11.33,11.34,11.15,11.31,23551,7.89346480295798,7.90043167392264,7.76806112559413,7.87953106102867,33804.2718452368,0.0,1.0
2018-12-11,11.37,11.53,11.2,11.33,24156,7.92133228681662,8.03280222225115,7.80289548041742,7.89346480295798,34672.6674321065,0.0,1.0
2018-12-12,11.4,11.48,11.26,11.45,28789,7.94223289971059,7.99796786742786,7.84469670620537,7.97706725453388,41322.7116535401,0.0,1.0
2018-12-13,11.3,11.45,11.2,11.45,13604,7.87256419006401,7.97706725453388,7.80289548041742,7.97706725453388,19526.7001054138,0.0,1.0
2018-12-14,11.26,11.33,11.12,11.25,22163,7.84469670620537,7.89346480295798,7.74716051270016,7.83772983524072,31811.9857715589,0.0,1.0
2018-12-17,11.18,11.35,11.16,11.28,21645,7.78896173848811,7.9073985448873,7.77502799655879,7.85863044813469,31068.4669054456,0.0,1.0
2018-12-18,11.22,11.35,11.18,11.25,24431,7.81682922234674,7.9073985448873,7.78896173848811,7.83772983524072,35067.3926988654,0.0,1.0
2018-12-19,10.94,11.38,10.86,11.24,35297,7.6217568353363,7.92829915778128,7.56602186761904,7.83076296427606,50664.0645119665,0.0,1.0
2018-12-20,10.7,11.03,10.64,10.9,49939,7.4545519321845,7.68445867401823,7.41275070639655,7.59388935147767,71680.6730788196,0.0,1.0
2018-12-21,10.58,10.73,10.51,10.7,71019,7.3709494806086,7.47545254507848,7.32218138385599,7.4545519321845,101938.158981651,0.0,1.0
2018-12-24,10.26,10.67,10.26,10.54,34858,7.14800960973953,7.43365131929053,7.14800960973953,7.34308199674997,50033.9394497586,0.0,1.0
2018-12-26,10.36,10.5,10.12,10.32,60434,7.21767831938612,7.31521451289133,7.05047341623431,7.18981083552748,86744.8246229476,0.0,1.0
2018-12-27,10.49,10.5,10.17,10.28,42706,7.30824764192668,7.31521451289133,7.08530777105761,7.16194335166885,61298.6808807558,0.0,1.0
2018-12-28,10.4,10.62,10.3202,10.48,34497,7.24554580324475,7.39881696446724,7.18995017294678,7.30128077096202,49515.7728268495,0.0,1.0
2018-12-31,10.47,10.52,10.4,10.42,61434,7.29431389999736,7.32914825482065,7.24554580324475,7.25947954517407,88180.1892293438,0.0,1.0
2019-01-02,10.79,10.96,10.34,10.4,46687,7.51725377086643,7.63569057726562,7.2037445774568,7.24554580324475,67012.8673788191,0.0,1.0
2019-01-03,10.81,11.07,10.51,10.75,82606,7.53118751279575,7.71232615787686,7.32218138385599,7.48938628700779,118569.728675964,0.0,1.0
2019-01-04,11.0,11.09,10.9,10.9,36793,7.66355806112426,7.72625989980618,7.59388935147767,7.59388935147767,52811.3699631351,0.0,1.0
2019-01-07,11.0,11.13,10.95,10.96,22484,7.66355806112426,7.75412738366482,7.62872370630096,7.63569057726562,32272.737810212,0.0,1.0
2019-01-08,11.01,11.07,10.91,11.06,20728,7.67052493208891,7.71232615787686,7.60085622244233,7.70535928691221,29752.2375613803,0.0,1.0
2019-01-09,11.0,11.09,10.94,11.02,12777,7.66355806112426,7.72625989980618,7.6217568353363,7.67749180305357,18339.6535759242,0.0,1.0
2019-01-10,11.01,11.15,10.9,10.94,17664,7.67052493208891,7.76806112559413,7.59388935147767,7.6217568353363,25354.2804073824,0.0,1.0
2019-01-11,10.99,11.16,10.91,11.01,15361,7.6565911901596,7.77502799655879,7.60085622244233,7.67052493208891,22048.6357188519,0.0,1.0
2019-01-14,10.86,11.0,10.8,11.0,28407,7.56602186761904,7.66355806112426,7.52422064183109,7.66355806112426,40774.4023738967,0.0,1.0
2019-01-15,10.9,11.23,10.85,10.85,28780,7.59388935147767,7.8237960933114,7.55905499665438,7.55905499665438,41309.7933720825,0.0,1.0
2019-01-16,11.0,11.15,10.89,10.95,31751,7.66355806112426,7.76806112559413,7.58692248051301,7.62872370630096,45574.2616176855,0.0,1.0
2019-01-17,11.07,11.23,10.97,10.97,73039,7.71232615787686,7.8237960933114,7.64265744823028,7.64265744823028,104837.595486572,0.0,1.0
2019-01-18,11.1,11.21,11.03,11.07,23567,7.73322677077084,7.80986235138208,7.68445867401823,7.71232615787686,33827.2376789391,0.0,1.0
2019-01-22,10.98,11.15,10.91,11.14,26843,7.64962431919494,7.76806112559413,7.60085622244233,7.76109425462947,38529.492129493,0.0,1.0
2019-01-23,11.02,11.1,10.96,10.98,16997,7.67749180305357,7.73322677077084,7.63569057726562,7.64962431919494,24396.8922149161,0.0,1.0
2019-01-24,11.05,11.14,10.98,11.04,19927,7.69839241594755,7.76109425462947,7.64962431919494,7.69142554498289,28602.510511657,0.0,1.0
2019-01-25,11.08,11.25,11.01,11.11,26761,7.71929302884152,7.83772983524072,7.67052493208891,7.7401936417355,38411.7922317686,0.0,1.0
2019-01-28,11.05,11.18,11.0,11.07,29021,7.69839241594755,7.78896173848811,7.66355806112426,7.71232615787686,41655.7162422239,0.0,1.0
2019-01-29,11.2,11.24,10.97,11.04,43047,7.80289548041742,7.83076296427606,7.64265744823028,7.69142554498289,61788.140211537,0.0,1.0
2019-01-30,11.55,11.74,11.19,11.19,61337,8.04673596418047,8.17910651250898,7.79592860945276,7.79592860945276,88040.9588625234,0.0,1.0
2019-01-31,11.74,11.75,11.51,11.61,36279,8.17910651250898,8.18607338347364,8.01886848032184,8.08853718996842,52073.5925554475,0.0,1.0
2019-02-01,11.98,12.05,11.75,11.75,23673,8.34631141566078,8.39507951241339,8.18607338347364,8.18607338347364,33979.3863272171,0.0,1.0
2019-02-04,12.0,12.05,11.95,11.98,28714,8.3602451575901,8.39507951241339,8.3254108027668,8.34631141566078,41215.0593080603,0.0,1.0
2019-02-05,11.95,12.11,11.94,11.96,45241,8.3254108027668,8.43688073820134,8.31844393180215,8.33237767373146,64937.3301579703,0.0,1.0
2019-02-06,11.99,12.08,11.9,11.9,19481,8.35327828662544,8.41598012530736,8.29057644794351,8.29057644794351,27962.3378972043,0.0,1.0
2019-02-07,11.96,12.0,11.86,11.93,21184,8.42991386723668,8.45810755910035,8.35942963757751,8.40876859833893,30054.9500256106,0.14,1.0
2019-02-08,11.92,12.0,11.83,11.97,9776,8.40172017537301,8.45810755910035,8.33828436867976,8.4369622902026,13869.7692338732,0.0,1.0
2019-02-11,11.97,12.0,11.86,11.97,12500,8.4369622902026,8.45810755910035,8.35942963757751,8.4369622902026,17734.4635253084,0.0,1.0
2019-02-12,12.0,12.16,11.98,12.0,12731,8.45810755910035,8.57088232655502,8.44401071316852,8.45810755910035,18062.196411256,0.0,1.0
2019-02-13,11.95,12.06,11.89,11.96,21265,8.42286544427077,8.50039809689585,8.38057490647526,8.42991386723668,30169.8693492545,0.0,1.0
2019-02-14,11.83,11.95,11.83,11.88,13790,8.33828436867976,8.42286544427077,8.33828436867976,8.37352648350935,19564.6601611202,0.0,1.0
2019-02-15,12.14,12.15,11.85,11.85,37633,8.55678548062319,8.5638339035891,8.3523812146116,8.3523812146116,53392.0852678343,0.0,1.0
2019-02-19,12.29,12.32,12.07,12.17,24776,8.66251182511194,8.68365709400969,8.50744651986177,8.57793074952094,35151.1254642432,0.0,1.0
2019-02-20,12.32,12.43,12.18,12.32,17173,8.68365709400969,8.76118974663478,8.58497917248686,8.68365709400969,24364.3153696096,0.0,1.0
2019-02-21,12.38,12.48,12.33,12.48,17938,8.72594763180519,8.79643186146436,8.69070551697561,8.79643186146436,25449.6645373585,0.0,1.0
2019-02-22,12.64,12.7299,12.3782,12.45,25844,8.90920662891904,8.97257195138263,8.72467891567133,8.77528659256661,36666.3580278455,0.0,1.0
2019-02-25,12.62,12.6924,12.6,12.6924,19243,8.8951097829872,8.94614036526044,8.88101293705537,8.94614036526044,27301.1425294007,0.0,1.0
2019-02-26,12.68,12.75,12.65,12.65,20613,8.9374003207827,8.98673928154412,8.91625505188495,8.91625505188495,29244.8397317745,0.0,1.0
2019-02-27,13.13,13.24,12.64,12.65,52312,9.25457935424897,9.33211200687405,8.90920662891904,8.91625505188495,74218.0204748744,0.0,1.0
2019-02-28,13.12,13.25,13.06,13.1,24117,9.24753093128305,9.33916042983997,9.20524039348755,9.23343408535121,34216.1645471889,0.0,1.0
2019-03-01,13.23,13.24,12.9,13.15,39514,9.32506358390814,9.33211200687405,9.09246562603288,9.2686762001808,56060.7673391227,0.0,1.0
2019-03-04,13.06,13.35,13.06,13.23,49486,9.20524039348755,9.40964465949914,9.20524039348755,9.32506358390814,70208.6129610727,0.0,1.0
2019-03-05,13.11,13.17,13.0,13.01,20840,9.24048250831713,9.28277304611263,9.16294985569205,9.16999827865796,29566.8975893941,0.0,1.0
2019-03-06,12.74,13.1,12.74,13.06,34293,8.97969085857821,9.23343408535121,8.97969085857821,9.20524039348755,48653.4366138719,0.0,1.0
2019-03-07,12.56,12.87,12.56,12.78,18958,8.8528192451917,9.07132035713513,8.8528192451917,9.00788455044187,26896.7967610237,0.0,1.0
2019-03-08,13.0,13.14,12.37,12.52,26426,9.16294985569205,9.26162777721488,8.71889920883928,8.82462555332803,37492.0746495839,0.0,1.0
2019-03-11,13.12,13.43,13.0,13.0,53829,9.24753093128305,9.46603204322648,9.16294985569205,9.16294985569205,76370.2749683058,0.0,1.0
2019-03-12,13.21,13.61,13.15,13.15,40359,9.3109667379763,9.59290365661298,9.2686762001808,9.2686762001808,57259.6170734336,0.0,1.0
2019-03-13,13.38,13.47,13.12,13.25,33135,9.43078992839689,9.49422573509014,9.24753093128305,9.33916042983997,47010.5159128874,0.0,1.0
2019-03-14,13.27,13.4,13.15,13.37,19580,9.3532572757718,9.44488677432872,9.2686762001808,9.42374150543097,27779.263666043,0.0,1.0
2019-03-15,13.3,13.49,13.08,13.27,56571,9.37440254466956,9.50832258102198,9.21933723941938,9.3532572757718,80260.5068872175,0.0,1.0
2019-03-18,13.31,13.56,13.27,13.36,23868,9.38145096763547,9.5576615417834,9.3532572757718,9.41669308246506,33862.8940337648,0.0,1.0
2019-03-19,13.11,13.5,13.07,13.35,23691,9.24048250831713,9.51537100398789,9.21228881645347,9.40964465949914,33611.7740302464,0.0,1.0
2019-03-20,13.04,13.43,12.95,13.18,21214,9.19114354755571,9.46603204322648,9.12770774086246,9.28982146907855,30097.5127380713,0.0,1.0
2019-03-21,12.84,13.2,12.84,13.03,14897,9.05017508823737,9.30391831501039,9.05017508823737,9.1840951245898,21135.2242509215,0.0,1.0
2019-03-22,12.35,12.85,12.35,12.85,37849,8.70480236290744,9.05722351120329,8.70480236290744,9.05722351120329,53698.5367975517,0.0,1.0
2019-03-25,12.41,12.75,12.32,12.35,16075,8.74709290070295,8.98673928154412,8.68365709400969,8.70480236290744,22806.5200935465,0.0,1.0
2019-03-26,12.87,12.97,12.39,12.4,18583,9.07132035713513,9.1418045867943,8.73299605477111,8.74004447773703,26364.7628552644,0.0,1.0
2019-03-27,13.33,13.46,12.82,12.82,23941,9.39554781356731,9.48717731212423,9.03607824230554,9.03607824230554,33966.4633007526,0.0,1.0
2019-03-28,13.35,13.48,13.29,13.3,17546,9.40964465949914,9.50127415805606,9.36735412170364,9.37440254466956,24893.5117612048,0.0,1.0
2019-03-29,13.4,13.6,13.29,13.43,50561,9.44488677432872,9.58585523364706,9.36735412170364,9.46603204322648,71733.7768242493,0.0,1.0
2019-04-01,13.24,13.53,13.24,13.4,42064,9.33211200687405,9.53651627288564,9.33211200687405,9.44488677432872,59678.5978982857,0.0,1.0
2019-04-02,13.19,13.21,13.09,13.2,9594,9.29686989204447,9.3109667379763,9.2263856623853,9.30391831501039,13611.5554449447,0.0,1.0
2019-04-03,13.15,13.25,13.07,13.25,6636,9.2686762001808,9.33916042983997,9.21228881645347,9.33916042983997,9414.8719963157,0.0,1.0
2019-04-04,13.13,13.21,13.05,13.16,16603,9.25457935424897,9.3109667379763,9.19819197052163,9.27572462314672,23555.6238328556,0.0,1.0
2019-04-05,12.98,13.17,12.95,13.09,30459,9.14885300976021,9.28277304611263,9.12770774086246,9.2263856623853,43213.9219613894,0.0,1.0
2019-04-08,12.94,13.02,12.9,12.9,14892,9.12065931789654,9.17704670162388,9.09246562603288,9.09246562603288,21128.1304655114,0.0,1.0
2019-04-09,12.76,13.09,12.75,12.91,8779,8.99378770451004,9.2263856623853,8.98673928154412,9.09951404899879,12455.2684230946,0.0,1.0
2019-04-10,12.98,12.99,12.7,12.75,10492,9.14885300976021,9.15590143272613,8.95149716671454,8.98673928154412,14885.5993046028,0.0,1.0
2019-04-11,13.06,13.15,12.94,12.94,15180,9.20524039348755,9.2686762001808,9.12065931789654,9.12065931789654,21536.7325051345,0.0,1.0
2019-04-12,13.15,13.19,12.99,13.18,25531,9.2686762001808,9.29686989204447,9.15590143272613,9.28982146907855,36222.2870611718,0.0,1.0
2019-04-15,13.06,13.14,12.79,13.14,9618,9.20524039348755,9.26162777721488,9.01493297340779,9.26162777721488,13645.6056149133,0.0,1.0
2019-04-16,13.06,13.2,13.03,13.0305,15298,9.20524039348755,9.30391831501039,9.1840951245898,9.18444754573809,21704.1458408134,0.0,1.0
2019-04-17,13.06,13.19,13.0,13.13,12280,9.20524039348755,9.29686989204447,9.16294985569205,9.25457935424897,17422.3369672629,0.0,1.0
2019-04-18,13.08,13.09,12.98,13.02,10749,9.21933723941938,9.2263856623853,9.14885300976021,9.17704670162388,15250.2198746832,0.0,1.0
2019-04-22,13.15,13.2,13.02,13.13,22769,9.2686762001808,9.30391831501039,9.17704670162388,9.25457935424897,32303.6800006197,0.0,1.0
2019-04-23,13.4,13.49,13.05,13.15,31993,9.44488677432872,9.50832258102198,9.19819197052163,9.2686762001808,45390.2953252152,0.0,1.0
2019-04-24,13.28,13.42,13.22,13.3,15337,9.36030569873772,9.45898362026056,9.31801516094222,9.37440254466956,21759.4773670123,0.0,1.0
2019-04-25,13.04,13.25,13.0,13.25,12324,9.19114354755571,9.33916042983997,9.16294985569205,9.33916042983997,17484.762278872,0.0,1.0
2019-04-26,13.29,13.31,13.01,13.01,11212,9.36735412170364,9.38145096763547,9.16999827865796,9.16999827865796,15907.1044036606,0.0,1.0
2019-04-29,13.32,13.5,13.16,13.16,33902,9.38849939060139,9.51537100398789,9.27572462314672,9.27572462314672,48098.7025948003,0.0,1.0
2019-04-30,13.22,13.36,13.04,13.36,19992,9.31801516094222,9.41669308246506,9.19114354755571,9.41669308246506,28363.7915838372,0.0,1.0
2019-05-01,13.07,13.37,12.94,13.37,33811,9.21228881645347,9.42374150543097,9.12065931789654,9.42374150543097,47969.595700336,0.0,1.0
2019-05-02,13.04,13.12,12.95,13.12,20931,9.19114354755571,9.24753093128305,9.12770774086246,9.24753093128305,29696.0044838583,0.0,1.0
2019-05-03,13.32,13.38,13.18,13.25,10599,9.38849939060139,9.43078992839689,9.28982146907855,9.33916042983997,15037.4063123795,0.0,1.0
2019-05-06,13.25,13.4,13.25,13.3,11136,9.33916042983997,9.44488677432872,9.33916042983997,9.37440254466956,15799.2788654267,0.0,1.0
2019-05-07,13.08,13.28,12.61,13.17,19220,9.21933723941938,9.36030569873772,8.88806136002128,9.28277304611263,27268.5111165141,0.0,1.0
2019-05-08,12.98,13.24,12.97,13.24,16633,9.14885300976021,9.33211200687405,9.1418045867943,9.33211200687405,23598.1865453163,0.0,1.0
2019-05-09,12.92,13.1,12.85,12.86,13155,9.20524039348755,9.33348677667855,9.15536680002438,9.16249159909055,18463.6785933634,0.14,1.0
2019-05-10,13.03,13.08,12.84,12.88,12233,9.28361318321538,9.31923717854622,9.14824200095821,9.17674119722288,17169.6070112212,0.0,1.0
2019-05-13,12.64,13.0,12.64,12.9,19917,9.00574601963488,9.26223878601688,9.00574601963488,9.19099079535522,27954.4725613089,0.0,1.0
2019-05-14,12.81,12.81,12.62,12.62,14026,9.12686760375971,9.12686760375971,8.99149642150254,8.99149642150254,19686.1692094652,0.0,1.0
2019-05-15,12.69,12.8,12.61,12.69,20802,9.04137001496571,9.11974280469355,8.98437162243638,9.04137001496571,29196.612854363,0.0,1.0
2019-05-16,12.79,12.83,12.69,12.69,13982,9.11261800562738,9.14111720189205,9.04137001496571,9.04137001496571,19624.4130819009,0.0,1.0
2019-05-17,12.54,12.76,12.54,12.68,11315,8.93449802897321,9.09124360842888,8.93449802897321,9.03424521589955,15881.1496224939,0.0,1.0
2019-05-20,12.48,12.67,12.45,12.52,20630,8.89174923457621,9.02712041683338,8.87037483737771,8.92024843084087,28955.2025375208,0.0,1.0
2019-05-21,12.56,12.57,12.45,12.45,16974,8.94874762710554,8.95587242617171,8.87037483737771,8.87037483737771,23823.8297562714,0.0,1.0
2019-05-22,12.59,12.6,12.47,12.59,15987,8.97012202430404,8.97724682337021,8.88462443551004,8.97012202430404,22438.5275311365,0.0,1.0
2019-05-23,12.44,12.58,12.34,12.45,40451,8.86325003831154,8.96299722523788,8.79200204764987,8.87037483737771,56774.9344568713,0.0,1.0
2019-05-24,12.6,12.72,12.34,12.44,17225,8.97724682337021,9.06274441216421,8.79200204764987,8.86325003831154,24176.1203930585,0.0,1.0
2019-05-28,12.54,12.69,12.5,12.69,9533,8.93449802897321,9.04137001496571,8.90599883270854,9.04137001496571,13380.0264561409,0.0,1.0
2019-05-29,12.49,12.65,12.47,12.52,10456,8.89887403364238,9.01287081870104,8.88462443551004,8.92024843084087,14675.5015866368,0.0,1.0
2019-05-30,12.31,12.54,12.26,12.54,19639,8.77062765045137,8.93449802897321,8.73500365512054,8.93449802897321,27564.286118971,0.0,1.0
2019-05-31,12.24,12.29,12.16,12.29,11662,8.72075405698821,8.75637805231904,8.66375566445887,8.75637805231904,16368.1809012394,0.0,1.0
2019-06-03,12.85,12.89,12.2,12.2,32337,9.15536680002438,9.18386599628905,8.69225486072354,8.69225486072354,45386.5431146782,0.0,1.0
2019-06-04,12.98,13.08,12.89,12.89,22768,9.24798918788455,9.31923717854622,9.18386599628905,9.18386599628905,31955.9889178029,0.0,1.0
2019-06-05,12.77,12.87,12.75,12.86,8545,9.09836840749505,9.16961639815671,9.08411880936271,9.16249159909055,11993.3206826522,0.0,1.0
2019-06-06,12.61,12.78,12.59,12.71,5718,8.98437162243638,9.10549320656121,8.97012202430404,9.05561961309805,8025.4894866478,0.0,1.0
2019-06-07,12.51,12.7,12.51,12.55,9619,8.91312363177471,9.04849481403188,8.91312363177471,8.94162282803938,13500.7316145619,0.0,1.0
2019-06-10,12.7,12.72,12.58,12.69,8191,9.04849481403188,9.06274441216421,8.96299722523788,9.04137001496571,11496.4645654306,0.0,1.0
2019-06-11,12.63,12.81,12.56,12.81,15557,8.99862122056871,9.12686760375971,8.94874762710554,9.12686760375971,21835.0017390311,0.0,1.0
2019-06-12,12.49,12.71,12.45,12.64,11964,8.89887403364238,9.05561961309805,8.87037483737771,9.00574601963488,16792.0525040668,0.0,1.0
2019-06-13,12.53,12.64,12.45,12.45,17035,8.92737322990704,9.00574601963488,8.87037483737771,8.87037483737771,23909.4462058491,0.0,1.0
2019-06-14,12.46,12.63,12.38,12.61,14844,8.87749963644388,8.99862122056871,8.82050124391454,8.98437162243638,20834.2717628192,0.0,1.0
2019-06-17,12.37,12.58,12.34,12.52,12932,8.81337644484837,8.96299722523788,8.79200204764987,8.92024843084087,18150.6873104808,0.0,1.0
2019-06-18,12.57,12.66,12.43,12.66,9730,8.95587242617171,9.01999561776721,8.85612523924537,9.01999561776721,13656.5254818264,0.0,1.0
2019-06-19,12.59,12.65,12.5,12.59,5966,8.97012202430404,9.01287081870104,8.90599883270854,8.97012202430404,8373.5694783737,0.0,1.0
2019-06-20,12.54,12.6,12.54,12.59,8509,8.93449802897321,8.97724682337021,8.93449802897321,8.97012202430404,11942.7929419178,0.0,1.0
2019-06-21,12.35,12.57,12.34,12.45,28405,8.79912684671604,8.95587242617171,8.79200204764987,8.87037483737771,39867.7909877983,0.0,1.0
2019-06-24,12.2,12.74,12.17,12.35,27897,8.69225486072354,9.07699401029655,8.67088046352504,8.79912684671604,39154.7884241017,0.0,1.0
2019-06-25,12.21,12.44,12.16,12.44,10461,8.6993796597897,8.86325003831154,8.66375566445887,8.86325003831154,14682.5193284055,0.0,1.0
2019-06-26,12.24,12.35,12.23,12.34,5712,8.72075405698821,8.79912684671604,8.71362925792204,8.79200204764987,8017.0681965254,0.0,1.0
2019-06-27,12.6,12.6,12.23,12.23,17416,8.97724682337021,8.97724682337021,8.71362925792204,8.71362925792204,24444.1981286216,0.0,1.0
2019-06-28,13.85,14.96,12.68,12.68,244589,9.86784670664106,10.6586994029856,9.03424521589955,9.03424521589955,343292.488291308,0.0,1.0
2019-07-01,13.23,13.76,12.9,13.76,60144,9.42610916453872,9.80372351504556,9.19099079535522,9.80372351504556,84415.0121869439,0.0,1.0
2019-07-02,12.74,13.29,12.66,13.29,17220,9.07699401029655,9.46885795893572,9.01999561776721,9.46885795893572,24169.1026512898,0.0,1.0
2019-07-03,12.79,12.83,12.56,12.56,7488,9.11261800562738,9.14111720189205,8.94874762710554,8.94874762710554,10509.770072756,0.0,1.0
2019-07-05,13.02,13.1,12.76,12.81,6783,9.27648838414922,9.33348677667855,9.09124360842888,9.12686760375971,9520.26848337391,0.0,1.0
2019-07-08,13.01,13.16,12.99,13.03,19447,9.26936358508305,9.37623557107555,9.25511398695072,9.28361318321538,27294.8048350542,0.0,1.0
2019-07-09,13.04,13.14,12.91,12.91,15990,9.29073798228155,9.36198597294322,9.19811559442138,9.19811559442138,22442.7381761977,0.0,1.0
2019-07-10,12.92,13.07,12.86,12.94,25470,9.20524039348755,9.31211237948005,9.16249159909055,9.21948999161988,35748.3765695907,0.0,1.0
2019-07-11,12.96,13.11,12.88,12.88,15966,9.23373958975222,9.34061157574472,9.17674119722288,9.17674119722288,22409.0530157081,0.0,1.0
2019-07-12,13.14,13.2,12.91,12.91,32372,9.36198597294322,9.40473476734022,9.19811559442138,9.19811559442138,45435.6673070589,0.0,1.0
2019-07-15,13.02,13.11,12.75,13.08,18107,9.27648838414922,9.34061157574472,9.08411880936271,9.31923717854622,25414.0500410514,0.0,1.0
2019-07-16,12.95,13.06,12.85,12.99,30692,9.22661479068605,9.30498758041388,9.15536680002438,9.25511398695072,43077.7060727867,0.0,1.0
2019-07-17,12.69,12.94,12.69,12.87,10451,9.04137001496571,9.21948999161988,9.04137001496571,9.16961639815671,14668.4838448682,0.0,1.0
2019-07-18,12.86,12.86,12.76,12.76,6255,9.16249159909055,9.16249159909055,9.09124360842888,9.09124360842888,8779.19495260265,0.0,1.0
2019-07-19,12.77,12.93,12.71,12.77,9859,9.09836840749505,9.21236519255372,9.05561961309805,9.09836840749505,13837.583219458,0.0,1.0
2019-07-22,12.91,12.94,12.75,12.75,5685,9.19811559442138,9.21948999161988,9.08411880936271,9.08411880936271,7979.1723909746,0.0,1.0
2019-07-23,12.97,12.97,12.69,12.84,8085,9.24086438881838,9.24086438881838,9.04137001496571,9.14824200095821,11347.6884399349,0.0,1.0
2019-07-24,12.99,13.06,12.84,12.96,23917,9.25511398695072,9.30498758041388,9.14824200095821,9.23373958975222,33568.6659762426,0.0,1.0
2019-07-25,12.85,12.95,12.78,12.91,8483,9.15536680002438,9.22661479068605,9.10549320656121,9.19811559442138,11906.3006847208,0.0,1.0
2019-07-26,12.96,13.06,12.9,12.93,18460,9.23373958975222,9.30498758041388,9.19099079535522,9.21236519255372,25909.5026099193,0.0,1.0
2019-07-29,12.95,13.0,12.88,12.88,10705,9.22661479068605,9.26223878601688,9.17674119722288,9.17674119722288,15024.9851267165,0.0,1.0
2019-07-30,12.97,13.03,12.91,12.94,38956,9.24086438881838,9.28361318321538,9.19811559442138,9.21948999161988,54676.6296680399,0.0,1.0
2019-07-31,12.83,13.03,12.83,13.03,27656,9.14111720189205,9.28361318321538,9.14111720189205,9.28361318321538,38816.533270852,0.0,1.0
2019-08-01,12.61,12.98,12.61,12.89,20350,8.98437162243638,9.24798918788455,8.98437162243638,9.18386599628905,28562.2089984755,0.0,1.0
2019-08-02,12.4,12.55,12.36,12.5,14804,8.83475084204687,8.94162282803938,8.80625164578221,8.90599883270854,20778.1298286698,0.0,1.0
2019-08-05,12.28,12.61,12.15,12.43,37034,8.74925325325287,8.98437162243638,8.6566308653927,8.85612523924537,51979.0097321642,0.0,1.0
2019-08-06,12.39,12.42,12.15,12.31,18529,8.82762604298071,8.84900044017921,8.6566308653927,8.77062765045137,26006.3474463269,0.0,1.0
2019-08-07,12.3,12.44,12.21,12.26,10344,8.76350285138521,8.86325003831154,8.6993796597897,8.73500365512054,14518.3041710187,0.0,1.0
2019-08-08,12.22,12.47,12.2,12.42,25130,8.80625164578221,8.9864122768334,8.79183879529811,8.95038015062316,34871.6584935523,0.14,1.0
2019-08-09,11.98,12.28,11.96,12.21,25699,8.63329743997306,8.84949019723449,8.61888458948897,8.79904522054016,35661.231660398,0.0,1.0
2019-08-12,11.99,12.0,11.93,11.99,13615,8.64050386521511,8.64771029045716,8.59726531376283,8.64050386521511,18892.862331465,0.0,1.0
2019-08-13,12.08,12.12,11.9,11.9,16722,8.70536169239354,8.73418739336173,8.57564603803668,8.57564603803668,23204.292611587,0.0,1.0
2019-08-14,11.65,12.0,11.58,12.0,26241,8.39548540698549,8.64771029045716,8.34504043029116,8.64771029045716,36413.3382622088,0.0,1.0
2019-08-15,11.77,11.9,11.59,11.8,13813,8.48196250989006,8.57564603803668,8.35224685553321,8.50358178561621,19167.6171417206,0.0,1.0
2019-08-16,12.08,12.1,11.79,11.85,11232,8.70536169239354,8.71977454287764,8.49637536037416,8.53961391182644,15586.0910544998,0.0,1.0
2019-08-19,12.13,12.2,12.05,12.05,13381,8.74139381860378,8.79183879529811,8.6837424166674,8.6837424166674,18568.1521011629,0.0,1.0
2019-08-20,11.98,12.05,11.93,12.05,25839,8.63329743997306,8.6837424166674,8.59726531376283,8.6837424166674,35855.5027383565,0.0,1.0
2019-08-21,12.12,12.14,12.02,12.1,16427,8.73418739336173,8.74860024384583,8.66212314094125,8.71977454287764,22794.9356973173,0.0,1.0
2019-08-22,12.16,12.24,12.14,12.15,31644,8.76301309432992,8.8206644962663,8.74860024384583,8.75580666908787,43910.8142208503,0.0,1.0
2019-08-23,11.81,12.22,11.71,12.19,27314,8.51078821085826,8.80625164578221,8.43872395843778,8.78463237005606,37902.287309705,0.0,1.0
2019-08-26,12.03,12.08,11.9,11.95,17350,8.6693295661833,8.70536169239354,8.57564603803668,8.61167816424692,24075.7371612866,0.0,1.0
2019-08-27,11.9,12.19,11.88,12.13,14031,8.57564603803668,8.78463237005606,8.56123318755259,8.74139381860378,19470.1249631131,0.0,1.0
2019-08-28,12.12,12.15,11.91,11.91,9879,8.73418739336173,8.75580666908787,8.58285246327873,8.58285246327873,13708.5998510865,0.0,1.0
2019-08-29,12.47,12.5,12.21,12.21,27082,8.9864122768334,9.00803155255954,8.79904522054016,8.79904522054016,37580.3523805166,0.0,1.0
2019-08-30,12.36,12.44,12.31,12.44,7562,8.90714159917087,8.96479300110725,8.87110947296064,8.96479300110725,10493.4135108732,0.0,1.0
2019-09-03,12.27,12.35,12.15,12.24,8888,8.84228377199245,8.89993517392883,8.75580666908787,8.8206644962663,12333.4381492516,0.0,1.0
2019-09-04,12.33,12.43,12.25,12.43,10084,8.88552232344473,8.95758657586521,8.82787092150835,8.95758657586521,13993.06821524,0.0,1.0
2019-09-05,12.53,12.63,12.46,12.49,19932,9.02965082828568,9.10171508070616,8.97920585159135,9.00082512731749,27658.6508990643,0.0,1.0
2019-09-06,12.5,12.62,12.5,12.61,7246,9.00803155255954,9.09450865546411,9.00803155255954,9.08730223022206,10054.9159349097,0.0,1.0
2019-09-09,12.81,12.81,12.48,12.48,16857,9.23143073506302,9.23143073506302,8.99361870207545,8.99361870207545,23391.6254367613,0.0,1.0
2019-09-10,12.86,12.95,12.49,12.57,22012,9.26746286127326,9.33232068845168,9.00082512731749,9.05847652925388,30544.9640573049,0.0,1.0
2019-09-11,12.96,13.09,12.6,12.94,33315,9.33952711369373,9.43321064184035,9.08009580498002,9.32511426320964,46229.5783013408,0.0,1.0
2019-09-12,13.03,13.03,12.83,12.92,32023,9.38997209038807,9.38997209038807,9.24584358554711,9.31070141272554,44436.7337818951,0.0,1.0
2019-09-13,12.98,13.09,12.98,13.0,47187,9.35393996417783,9.43321064184035,9.35393996417783,9.36835281466192,65479.0668259153,0.0,1.0
2019-09-16,13.0,13.06,12.95,13.0,25687,9.36835281466192,9.41159136611421,9.33232068845168,9.36835281466192,35644.5798537158,0.0,1.0
2019-09-17,12.99,13.07,12.85,12.91,21747,9.36114638941988,9.41879779135626,9.26025643603121,9.30349498748349,30177.2366597406,0.0,1.0
2019-09-18,12.95,13.0,12.88,12.99,25049,9.33232068845168,9.36835281466192,9.28187571175735,9.36114638941988,34759.2587984477,0.0,1.0
2019-09-19,12.82,13.05,12.81,12.99,27250,9.23863716030507,9.40438494087216,9.23143073506302,9.36114638941988,37813.4776740668,0.0,1.0
2019-09-20,13.03,13.16,12.79,12.79,100739,9.38997209038807,9.48365561853469,9.21701788457892,9.21701788457892,139790.529446158,0.0,1.0
2019-09-23,13.0,13.08,12.96,13.01,29664,9.36835281466192,9.4260042165983,9.33952711369373,9.37555923990397,41163.2661182943,0.0,1.0
2019-09-24,12.96,13.13,12.88,12.9,35815,9.33952711369373,9.46203634280854,9.28187571175735,9.29628856224145,49698.7046934571,0.0,1.0
2019-09-25,12.99,13.05,12.96,13.0,198215,9.36114638941988,9.40438494087216,9.33952711369373,9.36835281466192,275053.155125327,0.0,1.0
2019-09-26,12.96,13.0,12.53,12.93,65900,9.33952711369373,9.36835281466192,9.02965082828568,9.31790783796759,91446.1716961837,0.0,1.0
2019-09-27,12.96,13.02,12.91,12.95,39482,9.33952711369373,9.38276566514602,9.30349498748349,9.33232068845168,54787.2192854131,0.0,1.0
2019-09-30,12.84,13.02,12.82,13.02,29523,9.25305001078916,9.38276566514602,9.23863716030507,9.38276566514602,40967.6073897789,0.0,1.0
2019-10-01,12.57,12.92,12.49,12.85,26214,9.05847652925388,9.31070141272554,9.00082512731749,9.26025643603121,36375.8716971739,0.0,1.0
2019-10-02,12.63,12.65,12.41,12.47,19198,9.10171508070616,9.11612793119026,8.94317372538111,8.9864122768334,26640.1153903389,0.0,1.0
2019-10-03,12.57,12.69,12.48,12.55,30855,9.05847652925388,9.14495363215845,8.99361870207545,9.04406367876978,42815.9579314984,0.0,1.0
2019-10-04,12.76,12.76,12.53,12.64,16790,9.19539860885278,9.19539860885278,9.02965082828568,9.10892150594821,23298.6528494526,0.0,1.0
2019-10-07,12.91,13.0,12.68,12.68,32945,9.30349498748349,9.36835281466192,9.1377472069164,9.1377472069164,45716.1475953076,0.0,1.0
2019-10-08,12.73,12.82,12.59,12.78,17119,9.17377933312664,9.23863716030507,9.07288937973797,9.20981145933687,23755.1898826551,0.0,1.0
2019-10-09,12.96,13.0,12.75,12.75,23849,9.33952711369373,9.36835281466192,9.18819218361073,9.18819218361073,33094.078130232,0.0,1.0
2019-10-10,12.9,12.99,12.72,12.95,45632,9.29628856224145,9.36114638941988,9.16657290788459,9.33232068845168,63321.270210019,0.0,1.0
2019-10-11,12.93,13.03,12.7,13.0,120280,9.31790783796759,9.38997209038807,9.15216005740049,9.36835281466192,166906.608977496,0.0,1.0
2019-10-14,12.99,13.0,12.94,12.98,23399,9.36114638941988,9.36835281466192,9.32511426320964,9.35393996417783,32469.635379651,0.0,1.0
2019-10-15,12.9,13.02,12.39,13.0,148623,9.29628856224145,9.38276566514602,8.92876087489702,9.36835281466192,206236.788710196,0.0,1.0
2019-10-16,12.92,13.0,12.84,12.91,36826,9.31070141272554,9.36835281466192,9.25305001078916,9.30349498748349,51101.6194064289,0.0,1.0
2019-10-17,12.96,13.0,12.9,12.98,52267,9.33952711369373,9.36835281466192,9.29628856224145,9.35393996417783,72528.3316546955,0.0,1.0
2019-10-18,12.92,13.0,12.9,12.9,44761,9.31070141272554,9.36835281466192,9.29628856224145,9.29628856224145,62112.6265750058,0.0,1.0
2019-10-21,13.0,13.0,12.92,12.99,124326,9.36835281466192,9.36835281466192,9.31070141272554,9.36114638941988,172521.043130497,0.0,1.0
2019-10-22,13.0,13.06,12.93,12.96,73424,9.36835281466192,9.41159136611421,9.31790783796759,9.33952711369373,101886.854485897,0.0,1.0
2019-10-23,12.97,13.0,12.79,12.95,40206,9.34673353893578,9.36835281466192,9.21701788457892,9.33232068845168,55791.87828857,0.0,1.0
2019-10-24,12.96,13.0,12.84,12.99,42062,9.33952711369373,9.36835281466192,9.25305001078916,9.36114638941988,58367.3577220771,0.0,1.0
2019-10-25,12.9,13.0,12.83,12.89,33798,9.29628856224145,9.36835281466192,9.24584358554711,9.2890821369994,46899.8135202977,0.0,1.0
2019-10-28,12.98,13.0,12.88,12.88,14159,9.35393996417783,9.36835281466192,9.28187571175735,9.28187571175735,19647.7442343895,0.0,1.0
2019-10-29,12.93,13.0,12.91,13.0,20847,9.31790783796759,9.36835281466192,9.30349498748349,9.36835281466192,28928.3511585788,0.0,1.0
2019-10-30,12.96,13.0,12.75,12.89,22559,9.33952711369373,9.36835281466192,9.18819218361073,9.2890821369994,31304.0089119,0.0,1.0
2019-10-31,12.9,12.93,12.31,12.9,26195,9.29628856224145,9.31790783796759,8.87110947296064,9.29628856224145,36349.5063365938,0.0,1.0
2019-11-01,13.0,13.0,12.89,12.89,29285,9.36835281466192,9.36835281466192,9.2890821369994,9.2890821369994,40637.3465572495,0.0,1.0
2019-11-04,13.02,13.05,12.95,13.0,40379,9.38276566514602,9.40438494087216,9.33232068845168,9.36835281466192,56031.9418349044,0.0,1.0
2019-11-05,13.21,13.23,12.99,12.99,29340,9.51968774474492,9.53410059522902,9.36114638941988,9.36114638941988,40713.667337876,0.0,1.0
2019-11-06,13.06,13.26,13.02,13.17,43222,9.41159136611421,9.55571987095516,9.38276566514602,9.49086204377673,59977.032368019,0.0,1.0
2019-11-07,13.02,13.19,13.0,13.04,45214,9.48365561853468,9.60748215118836,9.46908779116366,9.4982234459057,62073.7723594141,0.14,1.0
2019-11-08,12.99,13.11,12.93,13.01,25920,9.46180387747815,9.54921084170428,9.41810039536509,9.47637170484917,35585.2651735306,0.0,1.0
2019-11-11,13.05,13.08,12.88,12.88,12772,9.50550735959122,9.52735910064775,9.38168082693754,9.38168082693754,17534.5295831918,0.0,1.0
2019-11-12,13.07,13.15,12.97,13.01,12956,9.52007518696224,9.57834649644632,9.44723605010713,9.47637170484917,17787.1410334978,0.0,1.0
2019-11-13,13.01,13.07,12.91,12.97,13935,9.47637170484917,9.52007518696224,9.40353256799407,9.44723605010713,19131.1986957233,0.0,1.0
2019-11-14,13.01,13.06,13.0,13.0,11125,9.47637170484917,9.51279127327673,9.46908779116366,9.46908779116366,15273.3825252904,0.0,1.0
2019-11-15,13.02,13.09,13.0,13.09,17422,9.48365561853468,9.53464301433326,9.46908779116366,9.53464301433326,23918.460256684,0.0,1.0
2019-11-18,13.04,13.08,12.9,13.01,26704,9.4982234459057,9.52735910064775,9.39624865430856,9.47637170484917,36661.6096139646,0.0,1.0
2019-11-19,13.12,13.16,12.96,13.01,26461,9.55649475538979,9.58563041013183,9.43995213642162,9.47637170484917,36327.9977529627,0.0,1.0
2019-11-20,13.08,13.24,13.0,13.1,40436,9.52735910064775,9.64390171961592,9.46908779116366,9.54192692801877,55514.1119813612,0.0,1.0
2019-11-21,13.1,13.1,12.96,13.06,14259,9.54192692801877,9.54192692801877,9.43995213642162,9.51279127327673,19576.0145103925,0.0,1.0
2019-11-22,13.18,13.19,13.03,13.17,19319,9.60019823750285,9.60748215118836,9.49093953222019,9.59291432381734,26522.8293938055,0.0,1.0
2019-11-25,13.36,13.36,13.1,13.17,28355,9.73130868384204,9.73130868384204,9.54192692801877,9.59291432381734,38928.2482251335,0.0,1.0
2019-11-26,13.4,13.53,13.33,13.33,39399,9.76044433858408,9.85513521649572,9.70945694278551,9.70945694278551,54090.4267967566,0.0,1.0
2019-11-27,13.56,13.58,13.39,13.39,29922,9.87698695755225,9.89155478492327,9.75316042489857,9.75316042489857,41079.5642176845,0.0,1.0
2019-11-29,13.54,13.58,13.44,13.5,7839,9.86241913018123,9.89155478492327,9.78957999332613,9.83328347543919,10762.0715160226,0.0,1.0
2019-12-02,13.09,13.67,13.05,13.6,41175,9.53464301433326,9.95711000809287,9.50550735959122,9.90612261229429,56528.6764475356,0.0,1.0
2019-12-03,13.28,13.31,12.94,13.0,45549,9.67303737435796,9.69488911541449,9.4253843090506,9.46908779116366,62533.6899455688,0.0,1.0
2019-12-04,13.35,13.43,13.28,13.32,18993,9.72402477015653,9.78229607964061,9.67303737435796,9.7021730291,26075.2678025026,0.0,1.0
2019-12-05,13.39,13.45,13.3,13.3,13566,9.75316042489857,9.79686390701164,9.68760520172898,9.68760520172898,18624.6029067946,0.0,1.0
2019-12-06,13.38,13.57,13.36,13.46,27638,9.74587651121306,9.88427087123776,9.73130868384204,9.80414782069715,37943.8873019305,0.0,1.0
2019-12-09,13.64,13.68,13.34,13.43,32969,9.93525826703634,9.96439392177838,9.71674085647102,9.78229607964061,45262.754919218,0.0,1.0
2019-12-10,13.68,13.68,13.54,13.63,33129,9.96439392177838,9.96439392177838,9.86241913018123,9.92797435335083,45482.4170499188,0.0,1.0
2019-12-11,13.72,13.83,13.57,13.64,33343,9.99352957652042,10.073652627061,9.88427087123776,9.93525826703634,45776.2151497311,0.0,1.0
2019-12-12,14.03,14.07,13.69,13.69,25727,10.2193309007712,10.2484665555133,9.97167783546389,9.97167783546389,35320.2977283729,0.0,1.0
2019-12-13,14.12,14.13,13.88,13.89,20812,10.2848861239408,10.2921700376264,10.1100721954886,10.1173561091741,28572.5516509075,0.0,1.0
2019-12-16,14.21,14.38,14.06,14.24,45883,10.3504413471104,10.4742678797641,10.2411826418278,10.372293088167,62992.234643407,0.0,1.0
2019-12-17,14.18,14.26,14.07,14.18,14336,10.3285896060539,10.386860915538,10.2484665555133,10.3285896060539,19681.7269107922,0.0,1.0
2019-12-18,14.36,14.4,14.11,14.18,23498,10.4597000523931,10.4888357071351,10.2776022102553,10.3285896060539,32260.1296700471,0.0,1.0
2019-12-19,14.35,14.37,14.2,14.26,20026,10.4524161387076,10.4669839660786,10.3431574334249,10.386860915538,27493.4614338396,0.0,1.0
2019-12-20,14.4,14.41,14.24,14.35,109755,10.4888357071351,10.4961196208206,10.372293088167,10.4524161387076,150681.357219169,0.0,1.0
2019-12-23,14.05,14.5,13.94,14.5,39376,10.2338987281423,10.5616748439902,10.1537756776017,10.5616748439902,54058.8503654682,0.0,1.0
2019-12-24,14.13,14.15,14.05,14.1,7942,10.2921700376264,10.3067378649974,10.2338987281423,10.2703182965698,10903.4790126612,0.0,1.0
2019-12-26,13.91,14.14,13.9,14.1,17380,10.1319239365451,10.2994539513119,10.1246400228596,10.2703182965698,23860.7989473751,0.0,1.0
2019-12-27,13.87,13.97,13.85,13.97,17082,10.1027882818031,10.1756274186582,10.0882204544321,10.1756274186582,23451.6782289448,0.0,1.0
2019-12-30,13.89,13.99,13.73,13.92,21944,10.1173561091741,10.1901952460292,10.0008134902059,10.1392078502306,30126.6612256156,0.0,1.0
2019-12-31,13.79,13.92,13.69,13.92,28509,10.044516972319,10.1392078502306,9.97167783546389,10.1392078502306,39139.673025933,0.0,1.0
2020-01-02,13.73,13.91,13.46,13.88,34347,10.0008134902059,10.1319239365451,9.80414782069715,10.1100721954886,47154.5950198788,0.0,1.0
2020-01-03,13.7,13.77,13.59,13.61,23526,9.9789617491494,10.029949144948,9.89883869860878,9.9134065259798,32298.5705429198,0.0,1.0
2020-01-06,13.94,13.98,13.67,13.67,20132,10.1537756776017,10.1829113323437,9.95711000809287,9.95711000809287,27638.9875954288,0.0,1.0
2020-01-07,13.93,14.02,13.77,13.86,66080,10.1464917639161,10.2120469870857,10.029949144948,10.0955043681176,90720.4599794333,0.0,1.0
2020-01-08,13.91,13.98,13.8,13.97,34315,10.1319239365451,10.1829113323437,10.0518008860045,10.1756274186582,47110.6625937386,0.0,1.0
2020-01-09,13.83,13.97,13.78,13.97,35016,10.073652627061,10.1756274186582,10.0372330586335,10.1756274186582,48073.0573038716,0.0,1.0
2020-01-10,13.69,13.82,13.57,13.8,20412,9.97167783546389,10.0663687133755,9.88427087123776,10.0518008860045,28023.3963241553,0.0,1.0
2020-01-13,13.81,13.87,13.65,13.65,19201,10.05908479969,10.1027882818031,9.94254218072185,9.94254218072185,26360.8285724137,0.0,1.0
2020-01-14,13.75,13.86,13.61,13.77,23648,10.015381317577,10.0955043681176,9.9134065259798,10.029949144948,32466.062917579,0.0,1.0
2020-01-15,13.59,13.81,13.56,13.7,15166,9.89883869860878,10.05908479969,9.87698695755225,9.9789617491494,20821.2242138027,0.0,1.0
2020-01-16,13.78,13.85,13.65,13.67,11578,10.0372330586335,10.0882204544321,9.94254218072185,9.95711000809287,15895.3009328371,0.0,1.0
2020-01-17,13.85,13.88,13.61,13.84,51288,10.0882204544321,10.1100721954886,9.9134065259798,10.0809365407465,70412.6959961431,0.0,1.0
2020-01-21,13.8,13.86,13.73,13.78,14778,10.0518008860045,10.0955043681176,10.0008134902059,10.0372330586335,20288.5435468532,0.0,1.0
2020-01-22,13.85,13.87,13.66,13.66,24097,10.0882204544321,10.1027882818031,9.94982609440736,9.94982609440736,33082.4897718581,0.0,1.0
2020-01-23,13.85,13.98,13.7,13.79,26320,10.0882204544321,10.1829113323437,9.9789617491494,10.044516972319,36134.4205002824,0.0,1.0
2020-01-24,13.77,13.86,13.72,13.86,18995,10.029949144948,10.0955043681176,9.99352957652042,10.0955043681176,26078.0135791363,0.0,1.0
2020-01-27,13.73,13.79,13.62,13.62,18110,10.0008134902059,10.044516972319,9.92069043966531,9.92069043966531,24863.0074186976,0.0,1.0
2020-01-28,13.72,13.84,13.66,13.84,11286,9.99352957652042,10.0809365407465,9.94982609440736,10.0809365407465,15494.4175443081,0.0,1.0
2020-01-29,13.69,13.72,13.62,13.71,8597,9.97167783546389,9.99352957652042,9.92069043966531,9.98624566283491,11802.7208602177,0.0,1.0
2020-01-30,13.57,13.6508,13.53,13.63,19715,9.88427087123776,9.94312489381669,9.85513521649572,9.92797435335083,27066.49316729,0.0,1.0
2020-01-31,13.12,13.46,13.11,13.46,37900,9.55649475538979,9.80414782069715,9.54921084170428,9.80414782069715,52032.4672097534,0.0,1.0
2020-02-03,13.18,13.31,13.16,13.23,26546,9.60019823750285,9.69488911541449,9.58563041013183,9.63661780593041,36444.6932598975,0.0,1.0
2020-02-04,13.08,13.32,13.08,13.3,41002,9.52735910064775,9.7021730291,9.52735910064775,9.68760520172898,56291.1667687153,0.0,1.0
2020-02-05,13.39,13.45,13.16,13.18,41358,9.75316042489857,9.79686390701164,9.58563041013183,9.60019823750285,56779.9150095246,0.0,1.0
2020-02-06,13.21,13.32,13.2,13.32,25245,9.72402477015653,9.80499696733422,9.7166636613222,9.80499696733422,34295.1049470261,0.14,1.0
2020-02-07,13.0,13.12,13.0,13.1,15755,9.5694414846355,9.65777479064752,9.5694414846355,9.64305257297885,21403.0254878351,0.0,1.0
2020-02-10,13.01,13.06,12.91,13.0,11657,9.57680259346983,9.61360813764151,9.50319150512648,9.5694414846355,15835.9294263214,0.0,1.0
2020-02-11,13.03,13.12,12.98,13.08,27952,9.5915248111385,9.65777479064752,9.55471926696683,9.62833035531018,37972.5400467132,0.0,1.0
2020-02-12,13.02,13.23,13.0,13.12,13615,9.58416370230417,9.7387469878252,9.5694414846355,9.65777479064752,18495.8547773326,0.0,1.0
2020-02-13,13.13,13.16,13.01,13.11,9184,9.66513589948185,9.68721922598486,9.57680259346983,9.65041368181318,12476.3812174089,0.0,1.0
2020-02-14,13.04,13.2,13.01,13.2,20387,9.59888591997284,9.7166636613222,9.57680259346983,9.7166636613222,27695.5557359882,0.0,1.0
2020-02-18,12.99,13.08,12.96,13.02,8489,9.56208037580116,9.62833035531018,9.53999704929816,9.58416370230417,11532.2299819887,0.0,1.0
2020-02-19,12.9,13.14,12.87,12.99,14080,9.49583039629215,9.67249700831619,9.47374706978914,9.56208037580116,19127.5530859231,0.0,1.0
2020-02-20,12.87,12.96,12.83,12.92,12743,9.47374706978914,9.53999704929816,9.4443026344518,9.51055261396082,17311.2506373521,0.0,1.0
2020-02-21,12.78,12.99,12.76,12.99,28787,9.40749709028013,9.56208037580116,9.39277487261146,9.56208037580116,39106.8800202037,0.0,1.0
2020-02-24,12.72,12.79,12.49,12.49,24686,9.36333043727412,9.41485819911446,9.19402493408441,9.19402493408441,33535.7084857313,0.0,1.0
2020-02-25,12.43,12.76,12.35,12.65,22768,9.1498582810784,9.39277487261146,9.09096941040372,9.31180267543377,30930.1227741688,0.0,1.0
2020-02-26,12.15,12.57,12.14,12.52,21254,8.94374723371702,9.25291380475909,8.93638612488269,9.21610826058742,28873.3674210376,0.0,1.0
2020-02-27,11.56,12.38,11.11,12.11,69099,8.50944181249126,9.11305273690673,8.17819191494618,8.91430279837968,93870.3686565482,0.0,1.0
2020-02-28,11.34,11.57,11.05,11.16,64617,8.34749741813589,8.51680292132559,8.13402526194017,8.21499745911786,87781.6120563275,0.0,1.0
2020-03-02,12.06,12.09,11.54,11.58,63649,8.87749725420801,8.89958058071101,8.49471959482259,8.52416403015993,86466.5927816703,0.0,1.0
2020-03-03,11.51,12.02,11.4,12.02,54601,8.47263626831958,8.84805281887067,8.3916640711419,8.84805281887067,74174.9663383868,0.0,1.0
2020-03-04,11.95,11.95,11.35,11.67,33090,8.79652505703032,8.79652505703032,8.35485852697022,8.59041400966894,44952.4667338917,0.0,1.0
2020-03-05,11.62,11.97,11.44,11.97,38346,8.55360846549727,8.81124727469899,8.42110850647924,8.81124727469899,52092.6953574436,0.0,1.0
2020-03-06,11.32,11.67,11.14,11.46,46151,8.33277520046722,8.59041400966894,8.20027524144919,8.43583072414791,62695.7175048605,0.0,1.0
2020-03-09,10.52,11.39,10.28,11.35,60657,7.74388649372042,8.38430296230756,7.56721988169638,8.35485852697022,82401.9877509116,0.0,1.0
2020-03-10,10.61,10.88,10.42,10.7,70596,7.81013647322943,8.00888641175648,7.67027540537707,7.87638645273845,95904.0296629138,0.0,1.0
2020-03-11,10.26,10.64,10.23,10.5,63802,7.55249766402771,7.83221979973244,7.5304143375247,7.72916427605175,86674.4419025613,0.0,1.0
2020-03-12,9.15,10.14,9.12,10.1,69339,6.73541458341652,7.46416435801569,6.71333125691352,7.43471992267835,94196.4064932401,0.0,1.0
2020-03-13,10.1,10.1,9.23,9.5,77362,7.43471992267835,7.43471992267835,6.7943034540912,6.99305339261825,105095.579675652,0.0,1.0
2020-03-16,8.54,9.31,8.51,8.51,60537,6.28638694452209,6.85319232476588,6.26430361801908,6.26430361801908,82238.9688325657,0.0,1.0
2020-03-17,9.81,9.93,8.69,8.69,82893,7.22124776648263,7.30958107249465,6.39680357703711,6.39680357703711,112609.393320414,0.0,1.0
2020-03-18,9.41,10.47,9.4,9.7,109964,6.92680341310923,7.70708094954874,6.9194423042749,7.14027556930495,149385.10280827,0.0,1.0
2020-03-19,10.4,10.57,8.92,9.35,101358,7.6555531877084,7.78069203789209,6.56610908022682,6.88263676010322,137693.929380894,0.0,1.0
2020-03-20,10.02,10.72,9.93,10.43,123993,7.37583105200367,7.89110867040712,7.30958107249465,7.6776365142114,168443.372853896,0.0,1.0
2020-03-23,9.63,10.21,9.35,9.96,73862,7.0887478074646,7.51569211985603,6.88263676010322,7.33166439899766,100340.861223896,0.0,1.0
2020-03-24,10.25,10.59,9.96,10.04,61663,7.54513655519337,7.79541425556076,7.33166439899766,7.39055326967234,83768.6296830451,0.0,1.0
2020-03-25,10.24,10.52,10.0,10.18,58528,7.53777544635904,7.74388649372042,7.361108834335,7.49360879335303,79509.7604412575,0.0,1.0
2020-03-26,10.95,11.07,10.26,10.87,85855,8.06041417359682,8.14874747960884,7.55249766402771,8.00152530292214,116633.243621586,0.0,1.0
2020-03-27,10.02,10.68,9.96,10.47,56728,7.37583105200367,7.86166423506978,7.33166439899766,7.70708094954874,77064.4766660685,0.0,1.0
2020-03-30,10.32,10.4,10.0,10.19,29370,7.59666431703372,7.6555531877084,7.361108834335,7.50096990218736,39898.8802651677,0.0,1.0
2020-03-31,10.65,10.65,9.98,10.24,102490,7.83958090856677,7.83958090856677,7.34638661666633,7.53777544635904,139231.741177291,0.0,1.0
2020-04-01,9.88,10.45,9.87,10.45,61054,7.27277552832298,7.69235873188007,7.26541441948864,7.69235873188007,82941.3086724394,0.0,1.0
2020-04-02,9.93,10.28,9.78,9.88,58358,7.30958107249465,7.56721988169638,7.19916443997963,7.27277552832298,79278.8169736008,0.0,1.0
2020-04-03,9.86,10.17,9.81,9.89,54788,7.25805331065431,7.48624768451869,7.22124776648263,7.28013663715731,74429.0041528092,0.0,1.0
2020-04-06,10.11,10.34,10.0,10.25,60236,7.44208103151268,7.61138653470239,7.361108834335,7.54513655519337,81830.0630457147,0.0,1.0
2020-04-07,9.75,10.5,9.72,10.2,44325,7.17708111347662,7.72916427605175,7.15499778697362,7.5083310110217,60215.1129640299,0.0,1.0
2020-04-08,10.14,10.44,9.83,9.83,52224,7.46416435801569,7.68499762304574,7.2359699841513,7.2359699841513,70945.833264151,0.0,1.0
2020-04-09,10.8,10.8,10.25,10.25,56583,7.9499975410818,7.9499975410818,7.54513655519337,7.54513655519337,76867.4954730671,0.0,1.0
2020-04-13,11.13,11.53,10.26,10.99,250207,8.19291413261485,8.48735848598825,7.55249766402771,8.08985860893416,339903.954188179,0.0,1.0
2020-04-14,10.54,11.7,10.52,11.7,85523,7.75860871138909,8.61249733617195,7.74388649372042,8.61249733617195,116182.224614162,0.0,1.0
2020-04-15,9.54,10.27,9.45,10.26,118204,7.02249782795559,7.55985877286204,6.95624784844657,7.55249766402771,160579.068534691,0.0,1.0
2020-04-16,9.31,9.6,9.05,9.54,85475,6.85319232476588,7.0666644809616,6.66180349507317,7.02249782795559,116117.017046824,0.0,1.0
2020-04-17,9.96,10.25,9.47,9.47,87034,7.33166439899766,7.54513655519337,6.97097006611524,6.97097006611524,118234.904494334,0.0,1.0
2020-04-20,9.51,10.14,9.4,9.95,61970,7.00041450145258,7.46416435801569,6.9194423042749,7.32430329016332,84185.6864158135,0.0,1.0
2020-04-21,9.58,9.84,9.24,9.31,77430,7.05194226329293,7.24333109298564,6.80166456292554,6.85319232476588,105187.957062715,0.0,1.0
2020-04-22,9.56,9.78,9.48,9.71,64230,7.03722004562426,7.19916443997963,6.97833117494958,7.14763667813928,87255.8760446619,0.0,1.0
2020-04-23,9.43,9.78,9.36,9.55,57923,6.9415256307779,7.19916443997963,6.88999786893756,7.02985893678992,78687.8733945968,0.0,1.0
2020-04-24,9.39,9.58,9.34,9.41,37891,6.91208119544056,7.05194226329293,6.87527565126889,6.92680341310923,51474.5819587153,0.0,1.0
2020-04-27,10.05,10.27,9.43,9.44,93832,7.39791437850667,7.55985877286204,6.9415256307779,6.94888673961224,127469.926218632,0.0,1.0
2020-04-28,10.16,10.38,9.84,10.15,89809,7.47888657568436,7.64083097003973,7.24333109298564,7.47152546685002,122004.716981084,0.0,1.0
2020-04-29,10.76,11.03,10.26,10.44,81938,7.92055310574446,8.1193030442715,7.55249766402771,7.68499762304574,111312.034428577,0.0,1.0
2020-04-30,10.12,10.45,9.91,10.44,102773,7.44944214034702,7.69235873188007,7.29485885482598,7.68499762304574,139616.19412639,0.0,1.0
2020-05-01,9.9,10.11,9.76,9.93,110482,7.28749774599165,7.44208103151268,7.18444222231096,7.30958107249465,150088.80113913,0.0,1.0
2020-05-04,9.89,10.02,9.68,9.76,85104,7.28013663715731,7.37583105200367,7.12555335163628,7.18444222231096,115613.016890937,0.0,1.0
2020-05-05,9.67,10.49,9.66,10.01,87872,7.11819224280194,7.72180316721741,7.11083113396761,7.36846994316933,119373.319940784,0.0,1.0
2020-05-06,9.26,9.7,9.25,9.68,87624,6.81638678059421,7.14027556930495,6.80902567175987,7.12555335163628,119036.414176202,0.0,1.0
2020-05-07,9.23,9.54,9.14,9.27,77258,6.89735897777189,7.12901458807626,6.8301041231674,6.92725002426278,103386.14276828,0.14,1.0
2020-05-08,9.64,9.75,9.47,9.47,77906,7.20374220430347,7.28594258215341,7.07670525671721,7.07670525671721,104253.292066913,0.0,1.0
2020-05-11,9.3,9.66,9.27,9.53,100849,6.94966830913094,7.21868772754892,6.92725002426278,7.12154182645354,134955.462373324,0.0,1.0
2020-05-12,8.84,9.3,8.83,9.3,63280,6.60592127448576,6.94966830913094,6.59844851286304,6.94966830913094,84680.8759529981,0.0,1.0
2020-05-13,8.74,8.89,8.54,8.81,98973,6.53119365825854,6.64328508259937,6.38173842580411,6.58350298961759,132445.011626044,0.0,1.0
2020-05-14,8.72,8.82,8.34,8.56,62856,6.5162481350131,6.59097575124032,6.23228319334969,6.39668394904956,84113.4819674724,0.0,1.0
2020-05-15,8.82,8.83,8.58,8.7,27047,6.59097575124032,6.59844851286304,6.411629472295,6.50130261176766,36194.1158644238,0.0,1.0
2020-05-18,9.74,9.74,9.07,9.07,61687,7.27846982053069,7.27846982053069,6.77779479180835,6.77779479180835,82549.1339271902,0.0,1.0
2020-05-19,9.16,9.61,9.12,9.6,60960,6.84504964641284,7.18132391943531,6.81515859992196,7.17385115781259,81576.2673529515,0.0,1.0
2020-05-20,9.5,9.64,9.34,9.38,72574,7.09912354158537,7.20374220430347,6.97955935562183,7.00945040211272,97118.0450602543,0.0,1.0
2020-05-21,9.59,9.68,9.41,9.41,81007,7.16637839618987,7.23363325079436,7.03186868698088,7.03186868698088,108403.029682752,0.0,1.0
2020-05-22,9.33,9.68,9.02,9.68,79881,6.97208659399911,7.23363325079436,6.74043098369474,7.23363325079436,106896.223957039,0.0,1.0
2020-05-26,9.6,9.76,9.49,9.74,87182,7.17385115781259,7.29341534377613,7.09165077996265,7.27846982053069,116666.373693652,0.0,1.0
2020-05-27,10.12,10.15,9.57,9.8,93341,7.5624347621941,7.58485304706227,7.15143287294442,7.32330639026702,124908.306610759,0.0,1.0
2020-05-28,9.67,10.15,9.66,10.15,53305,7.22616048917164,7.58485304706227,7.21868772754892,7.58485304706227,71332.3971661594,0.0,1.0
2020-05-29,9.59,9.78,9.37,9.48,53694,7.16637839618987,7.30836086702157,7.00197764048999,7.08417801833993,71852.954384012,0.0,1.0
2020-06-01,9.28,9.61,9.26,9.61,48220,6.9347227858855,7.18132391943531,6.91977726264006,7.18132391943531,64527.6839199363,0.0,1.0
2020-06-02,9.51,9.69,9.2,9.41,52267,7.10659630320809,7.24110601241708,6.87494069290373,7.03186868698088,69943.352456311,0.0,1.0
2020-06-03,9.93,10.14,9.72,9.72,46783,7.4204522913624,7.57738028543955,7.26352429728525,7.26352429728525,62604.7000586143,0.0,1.0
2020-06-04,9.74,10.02,9.66,9.81,56565,7.27846982053069,7.48770714596689,7.21868772754892,7.33077915188974,75694.9075265698,0.0,1.0
2020-06-05,10.3,10.46,9.94,10.18,75278,7.69694447140309,7.81650865736663,7.42792505298512,7.60727133193043,100736.519911343,0.0,1.0
2020-06-08,10.19,10.35,10.1,10.35,86036,7.61474409355315,7.7343082795167,7.54748923894866,7.7343082795167,115132.804100698,0.0,1.0
2020-06-09,9.99,10.17,9.74,9.94,38660,7.46528886109872,7.59979857030771,7.27846982053069,7.42792505298512,51734.5553783646,0.0,1.0
2020-06-10,9.59,9.92,9.59,9.92,65053,7.16637839618987,7.41297952973967,7.16637839618987,7.41297952973967,87053.4927839821,0.0,1.0
2020-06-11,8.94,9.37,8.77,9.3,85188,6.68064889071297,7.00197764048999,6.55361194312671,6.94966830913094,113998.016129646,0.0,1.0
2020-06-12,9.12,9.35,8.84,9.35,78240,6.81515859992196,6.98703211724455,6.60592127448576,6.98703211724455,104700.248649851,0.0,1.0
2020-06-15,9.32,9.47,8.91,8.94,48821,6.96461383237639,7.07670525671721,6.65823060584481,6.68064889071297,65331.9381305519,0.0,1.0
2020-06-16,9.75,9.81,9.46,9.64,83049,7.28594258215341,7.33077915188974,7.06923249509449,7.20374220430347,111135.620528138,0.0,1.0
2020-06-17,9.03,9.76,9.03,9.76,37243,6.74790374531746,7.29341534377613,6.74790374531746,7.29341534377613,49838.3353842843,0.0,1.0
2020-06-18,9.02,9.3,8.99,9.0,41928,6.74043098369474,6.94966830913094,6.71801269882658,6.7254854604493,56107.7712856718,0.0,1.0
2020-06-19,8.99,9.15,8.75,9.15,94200,6.71801269882658,6.83757688479012,6.53866641988126,6.83757688479012,126057.814708793,0.0,1.0
2020-06-22,8.95,9.06,8.77,8.86,26950,6.68812165233569,6.77032203018563,6.55361194312671,6.6208667977312,36064.3111083012,0.0,1.0
2020-06-23,8.92,9.1,8.87,9.06,25701,6.66570336746753,6.80021307667652,6.62833955935392,6.77032203018563,34392.9075990519,0.0,1.0
2020-06-24,8.75,8.91,8.71,8.85,60758,6.53866641988126,6.65823060584481,6.50877537339038,6.61339403610848,81305.9522938095,0.0,1.0
2020-06-25,9.18,9.24,8.72,8.72,71687,6.85999516965829,6.90483173939462,6.5162481350131,6.5162481350131,95931.0675480812,0.0,1.0
2020-06-26,8.8,9.04,8.67,9.04,115678,6.57603022799487,6.75537650694019,6.47888432689949,6.75537650694019,154799.531739743,0.0,1.0
2020-06-29,9.15,9.21,8.85,8.92,55890,6.83757688479012,6.88241345452645,6.61339403610848,6.66570336746753,74791.6270071598,0.0,1.0
2020-06-30,9.28,9.44,9.09,9.09,31376,6.9347227858855,7.05428697184904,6.79274031505379,6.79274031505379,41987.1549289076,0.0,1.0
2020-07-01,8.85,9.26,8.85,9.26,22318,6.61339403610848,6.91977726264006,6.61339403610848,6.91977726264006,29865.7994551045,0.0,1.0
2020-07-02,8.7,9.16,8.65,9.12,35938,6.50130261176766,6.84504964641284,6.46393880365405,6.81515859992196,48091.993046758,0.0,1.0
2020-07-06,8.69,9.0,8.57,8.88,39687,6.49382985014494,6.7254854604493,6.40415671067228,6.63581232097664,53108.87996123,0.0,1.0
2020-07-07,8.37,8.66,8.36,8.65,30772,6.25470147821785,6.47141156527677,6.24722871659513,6.46393880365405,41178.8861382057,0.0,1.0
2020-07-08,8.66,8.66,8.19,8.41,63569,6.47141156527677,6.47141156527677,6.12019176900886,6.28459252470874,85067.6138346419,0.0,1.0
2020-07-09,8.44,8.99,8.38,8.58,87443,6.3070108095769,6.71801269882658,6.26217423984057,6.411629472295,117015.642161157,0.0,1.0
2020-07-10,8.58,8.61,8.33,8.52,39973,6.411629472295,6.43404775716316,6.22481043172696,6.36679290255867,53491.6032627875,0.0,1.0
2020-07-13,8.71,8.91,8.5,8.67,38730,6.50877537339038,6.65823060584481,6.35184737931323,6.47888432689949,51828.2289137108,0.0,1.0
2020-07-14,8.76,8.92,8.59,8.75,22528,6.54613918150399,6.66570336746753,6.41910223391772,6.53866641988126,30146.8200611432,0.0,1.0
2020-07-15,8.99,9.18,8.73,9.0,68371,6.71801269882658,6.85999516965829,6.52372089663582,6.7254854604493,91493.6183593938,0.0,1.0
2020-07-16,8.83,8.99,8.76,8.92,24532,6.59844851286304,6.71801269882658,6.54613918150399,6.66570336746753,32828.5595587698,0.0,1.0
2020-07-17,8.8,8.92,8.78,8.79,35751,6.57603022799487,6.66570336746753,6.56108470474943,6.56855746637215,47841.7508880474,0.0,1.0
2020-07-20,8.68,8.79,8.53,8.77,25577,6.48635708852221,6.56855746637215,6.37426566418139,6.55361194312671,34226.9716221529,0.0,1.0
2020-07-21,9.02,9.04,8.68,8.68,20845,6.74043098369474,6.75537650694019,6.48635708852221,6.48635708852221,27894.6406327473,0.0,1.0
2020-07-22,8.86,8.995,8.82,8.9,50918,6.6208667977312,6.72174907963794,6.59097575124032,6.65075784422209,68138.1296108527,0.0,1.0
2020-07-23,8.96,9.0,8.8,8.8,13085,6.69559441395842,6.7254854604493,6.57603022799487,6.57603022799487,17510.2601429358,0.0,1.0
2020-07-24,8.87,9.0,8.82,8.97,17515,6.62833955935392,6.7254854604493,6.59097575124032,6.70306717558114,23438.4567369906,0.0,1.0
2020-07-27,8.56,8.84,8.54,8.84,17357,6.39668394904956,6.60592127448576,6.38173842580411,6.60592127448576,23227.0221857805,0.0,1.0
2020-07-28,8.24,8.7,8.24,8.6,31449,6.15755557712247,6.50130261176766,6.15755557712247,6.42657499554044,42084.8430443401,0.0,1.0
2020-07-29,8.37,8.56,8.22,8.32,33319,6.25470147821785,6.39668394904956,6.14261005387703,6.21733767010424,44587.2646314467,0.0,1.0
2020-07-30,8.04,8.3087,8.0,8.22,77989,6.00810034466804,6.20889344947057,5.97820929817716,6.14261005387703,104364.362115967,0.0,1.0
2020-07-31,8.05,8.09,7.87,8.01,73757,6.01557310629076,6.04546415278165,5.88106339708178,5.98568205979988,98701.1278076057,0.0,1.0
2020-08-03,8.14,8.17,8.05,8.07,54627,6.08282796089526,6.10524624576342,6.01557310629076,6.03051862953621,73101.4887908412,0.0,1.0
2020-08-04,8.21,8.21,8.06,8.18,31910,6.13513729225431,6.13513729225431,6.02304586791349,6.11271900738614,42701.7501842631,0.0,1.0
2020-08-05,8.39,8.39,8.15,8.23,40582,6.26964700146329,6.26964700146329,6.09030072251798,6.15008281549975,54306.5630202998,0.0,1.0
2020-08-06,8.22,8.36,8.1,8.36,32765,6.24722871659513,6.35362920568556,6.15602829737476,6.35362920568556,43111.6439333423,0.14,1.0
2020-08-07,8.63,8.65,8.1984,8.21,28262,6.55883014893138,6.57403021880144,6.23081264113546,6.2396286816601,37186.6711687508,0.0,1.0
2020-08-10,8.73,8.92,8.63,8.63,43976,6.63483049828169,6.77923116204727,6.55883014893138,6.55883014893138,57862.8919155397,0.0,1.0
2020-08-11,8.86,9.1,8.8,8.85,62901,6.73363095243708,6.91603179087782,6.6880307428269,6.72603091750205,82764.0932412991,0.0,1.0
2020-08-12,8.87,9.01,8.76,8.99,23341,6.74123098737212,6.84763147646254,6.65763060308678,6.83243140659248,30711.7009323406,0.0,1.0
2020-08-13,8.62,8.81,8.6,8.81,23633,6.55123011399635,6.69563077776193,6.53603004412629,6.69563077776193,31095.9096925585,0.0,1.0
2020-08-14,8.65,8.75,8.54,8.54,10427,6.57403021880144,6.65003056815175,6.49042983451611,6.49042983451611,13719.6737766812,0.0,1.0
2020-08-17,8.64,8.71,8.5,8.65,18568,6.56643018386641,6.61963042841163,6.46002969477598,6.57403021880144,24431.4666428903,0.0,1.0
2020-08-18,8.26,8.6,8.23,8.6,26063,6.27762885633525,6.53603004412629,6.25482875153016,6.53603004412629,34293.2634162887,0.0,1.0
2020-08-19,8.34,8.54,8.22,8.22,20825,6.3384291358155,6.49042983451611,6.24722871659513,6.24722871659513,27401.1898340257,0.0,1.0
2020-08-20,8.19,8.325,8.17,8.28,41555,6.22442861179004,6.32702908341295,6.20922854191998,6.29282892620531,54677.3802426381,0.0,1.0
2020-08-21,8.09,8.4573,8.08,8.22,41788,6.14842826243973,6.4275775456034,6.1408282275047,6.24722871659513,54983.9577807571,0.0,1.0
2020-08-24,8.25,8.48,8.1,8.1,37349,6.27002882140022,6.44482962490592,6.15602829737476,6.15602829737476,49143.1951553914,0.0,1.0
2020-08-25,8.11,8.26,8.08,8.26,23279,6.16362833230979,6.27762885633525,6.1408282275047,6.27762885633525,30630.1223599657,0.0,1.0
2020-08-26,8.08,8.15,8.06,8.09,33579,6.1408282275047,6.19402847204992,6.12562815763464,6.14842826243973,44182.6916416206,0.0,1.0
2020-08-27,8.09,8.24,8.09,8.15,22982,6.14842826243973,6.26242878646519,6.14842826243973,6.19402847204992,30239.3346826209,0.0,1.0
2020-08-28,8.15,8.17,8.06,8.11,36610,6.19402847204992,6.20922854191998,6.12562815763464,6.16362833230979,48170.8312040183,0.0,1.0
2020-08-31,8.145,8.24,8.07,8.11,40259,6.1902284545824,6.26242878646519,6.13322819256967,6.16362833230979,52972.1249233153,0.0,1.0
2020-09-01,8.09,8.22,8.05,8.1,33609,6.14842826243973,6.24722871659513,6.11802812269961,6.15602829737476,44222.1651443827,0.0,1.0
2020-09-02,8.06,8.28,8.05,8.09,24297,6.12562815763464,6.29282892620531,6.11802812269961,6.14842826243973,31969.5898870263,0.0,1.0
2020-09-03,8.08,8.165,8.01,8.06,31936,6.1408282275047,6.20542852445246,6.08762798295949,6.12562815763464,42020.8594736829,0.0,1.0
2020-09-04,8.15,8.25,8.07,8.16,24475,6.19402847204992,6.27002882140022,6.13322819256967,6.20162850698495,32203.7993367481,0.0,1.0
2020-09-08,8.08,8.24,8.02,8.06,25980,6.1408282275047,6.26242878646519,6.09522801789452,6.12562815763464,34184.0533919802,0.0,1.0
2020-09-09,8.15,8.17,8.05,8.09,24676,6.19402847204992,6.20922854191998,6.11802812269961,6.14842826243973,32468.2718052542,0.0,1.0
2020-09-10,8.21,8.23,8.15,8.165,21058,6.2396286816601,6.25482875153016,6.19402847204992,6.20542852445246,27707.7673721447,0.0,1.0
2020-09-11,8.07,8.25,8.06,8.21,21807,6.13322819256967,6.27002882140022,6.12562815763464,6.2396286816601,28693.2891577719,0.0,1.0
2020-09-14,8.22,8.24,8.08,8.08,20628,6.24722871659513,6.26242878646519,6.1408282275047,6.1408282275047,27141.9804992213,0.0,1.0
2020-09-15,8.05,8.27,8.03,8.26,25529,6.11802812269961,6.28522889127028,6.10282805282955,6.27762885633525,33590.6350671233,0.0,1.0
2020-09-16,8.11,8.15,8.05,8.12,20247,6.16362833230979,6.19402847204992,6.11802812269961,6.17122836724482,26640.6670141426,0.0,1.0
2020-09-17,8.19,8.22,8.1,8.12,20205,6.22442861179004,6.24722871659513,6.15602829737476,6.17122836724482,26585.4041102756,0.0,1.0
2020-09-18,8.2,8.34,8.13,8.24,69544,6.23202864672507,6.3384291358155,6.17882840217985,6.26242878646519,91504.8425362537,0.0,1.0
2020-09-21,8.17,8.22,8.08,8.08,67754,6.20922854191998,6.24722871659513,6.1408282275047,6.1408282275047,89149.5902047816,0.0,1.0
2020-09-22,7.9,8.22,7.89,8.16,31232,6.00402759867415,6.24722871659513,5.99642756373912,6.20162850698495,41094.5479421989,0.0,1.0
2020-09-23,7.86,8.03,7.8,7.9218,53836,5.97362745893403,6.10282805282955,5.92802724932384,6.02059567483252,70836.5164900172,0.0,1.0
2020-09-24,7.86,8.03,7.73,7.89,37842,5.97362745893403,6.10282805282955,5.87482700477863,5.99642756373912,49791.8763841153,0.0,1.0
2020-09-25,7.92,7.98,7.85,7.87,22824,6.01922766854421,6.0648278781544,5.966027423999,5.98122749386906,30031.4409014071,0.0,1.0
2020-09-28,8.22,8.28,7.93,7.94,31448,6.24722871659513,6.29282892620531,6.02682770347924,6.03442773841427,41378.757162086,0.0,1.0
2020-09-29,8.02,8.24,7.88,8.23,25544,6.09522801789452,6.26242878646519,5.98882752880409,6.25482875153016,33610.3718185043,0.0,1.0
2020-09-30,8.0,8.15,7.88,8.05,17813,6.08002794802446,6.19402847204992,5.98882752880409,6.11802812269961,23438.0501567107,0.0,1.0
2020-10-01,7.94,8.01,7.815,8.0,27356,6.03442773841427,6.08762798295949,5.93942730172639,6.08002794802446,35994.5713853353,0.0,1.0
2020-10-02,8.05,8.13,7.8301,7.85,20720,6.11802812269961,6.17882840217985,5.95090335447829,5.966027423999,27263.0325743584,0.0,1.0
2020-10-05,8.55,8.6,8.102,8.17,38152,6.49802986945114,6.53603004412629,6.15754830436177,6.20922854191998,50199.7692459903,0.0,1.0
2020-10-06,8.19,8.78,8.16,8.6,44918,6.22442861179004,6.67283067295684,6.20162850698495,6.53603004412629,59102.3599022697,0.0,1.0
2020-10-07,8.44,8.46,8.23,8.32,30201,6.4144294851658,6.42962955503586,6.25482875153016,6.32322906594543,39737.975230608,0.0,1.0
2020-10-08,8.46,8.54,8.31,8.54,15788,6.42962955503586,6.49042983451611,6.3156290310104,6.49042983451611,20773.5887202688,0.0,1.0
2020-10-09,8.37,8.56,8.21,8.56,14905,6.36122924062059,6.50562990438617,6.2396286816601,6.50562990438617,19611.7519556376,0.0,1.0
2020-10-12,8.27,8.42,8.23,8.36,19287,6.28522889127028,6.39922941529574,6.25482875153016,6.35362920568556,25377.5149257553,0.0,1.0
2020-10-13,8.08,8.24,8.05,8.21,18413,6.1408282275047,6.26242878646519,6.11802812269961,6.2396286816601,24227.5202119527,0.0,1.0
2020-10-14,8.1,8.14,8.0,8.14,18053,6.15602829737476,6.18642843711488,6.08002794802446,6.18642843711488,23753.8381788075,0.0,1.0
2020-10-15,8.34,8.35,8.06,8.09,14691,6.3384291358155,6.34602917075053,6.12562815763464,6.14842826243973,19330.1743026013,0.0,1.0
2020-10-16,8.76,8.76,8.5,8.5,31072,6.65763060308678,6.65763060308678,6.46002969477598,6.46002969477598,40884.0225941343,0.0,1.0
2020-10-19,8.51,8.83,8.44,8.83,20669,6.46762972971101,6.71083084763199,6.4144294851658,6.71083084763199,27195.9276196628,0.0,1.0
2020-10-20,8.52,8.54,8.41,8.54,9695,6.47522976464605,6.49042983451611,6.39162938036071,6.49042983451611,12756.5203092859,0.0,1.0
2020-10-21,8.72,8.73,8.46,8.58,14394,6.62723046334666,6.63483049828169,6.42962955503586,6.52082997425623,18939.3866252565,0.0,1.0
2020-10-22,9.07,9.11,8.615,8.73,47363,6.89323168607273,6.92363182581285,6.54743009652884,6.63483049828169,62319.450377381,0.0,1.0
2020-10-23,9.81,9.81,9.14,9.15,58013,7.45563427126499,7.45563427126499,6.94643193061794,6.95403196555297,76332.5438579272,0.0,1.0
2020-10-26,9.68,9.81,9.6,9.73,52159,7.35683381710959,7.45563427126499,7.29603353762935,7.39483399178475,68629.9476856158,0.0,1.0
2020-10-27,9.72,9.7565,9.56,9.64,32594,7.38723395684972,7.41497408436258,7.26563339788923,7.32643367736947,42886.6449675983,0.0,1.0
2020-10-28,9.5,9.74,9.43,9.56,40374,7.22003318827904,7.40243402671978,7.16683294373383,7.26563339788923,53123.4400172367,0.0,1.0
2020-10-29,9.41,9.4708,9.21,9.44,21516,7.15163287386377,7.19784108626875,6.99963217516316,7.17443297866886,28310.3961809795,0.0,1.0
2020-10-30,9.09,9.35,9.07,9.31,40863,6.90843175594279,7.10603266425358,6.89323168607273,7.07563252451346,53766.858112259,0.0,1.0
2020-11-02,9.17,9.2542,9.07,9.16,28404,6.96923203542303,7.03322432957599,6.89323168607273,6.961632000488,37373.5124151581,0.0,1.0
2020-11-03,9.5,9.55,9.16,9.25,64312,7.22003318827904,7.25803336295419,6.961632000488,7.03003231490328,84620.6636545432,0.0,1.0
2020-11-04,9.64,9.65,9.2601,9.41,27706,7.32643367736947,7.3340337123045,7.03770835018766,7.15163287386377,36455.0955842265,0.0,1.0
2020-11-05,9.73,9.92,9.4548,9.49,34159,7.50123448087517,7.64771285203307,7.2890721243349,7.31620916993889,44308.316297456,0.14,1.0
2020-11-06,9.27,9.72,9.26,9.7,31495,7.14660263491396,7.4935250929195,7.13889324695828,7.47810631700814,40852.7890684263,0.0,1.0
2020-11-09,9.75,10.36,9.4,9.4,85209,7.51665325678653,7.98692592208292,7.24682467833778,7.24682467833778,110526.28365555,0.0,1.0
2020-11-10,10.44,10.65,9.6438,9.87,50089,8.04860102572835,8.2104981727976,7.43477955669723,7.60916591225467,64971.4352007749,0.0,1.0
2020-11-11,10.44,10.44,10.11,10.39,23474,8.04860102572835,8.04860102572835,7.79419122319096,8.01005408594995,30448.5909062467,0.0,1.0
2020-11-12,10.13,10.41,9.92,10.335,14513,7.80960999910231,8.02547286186131,7.64771285203307,7.96765245219372,18825.1001031933,0.0,1.0
2020-11-13,10.42,10.53,10.215,10.25,22750,8.03318224981699,8.11798551732945,7.87513979672558,7.90212265457046,29509.4761488077,0.0,1.0
2020-11-16,10.7,10.96,10.44,10.48,68899,8.24904511257599,8.44948919942363,8.04860102572835,8.07943857755106,89370.2592165583,0.0,1.0
2020-11-17,10.66,10.73,10.475,10.51,17208,8.21820756075327,8.27217327644302,8.07558388357322,8.1025667414181,22320.8380469751,0.0,1.0
2020-11-18,10.5,10.9,10.41,10.75,36062,8.09485735346242,8.40323287168956,8.02547286186131,8.28759205235438,46776.7353353101,0.0,1.0
2020-11-19,10.43,10.615,10.34,10.615,27103,8.04089163777267,8.18351531495272,7.97150714617156,8.18351531495272,35155.838771918,0.0,1.0
2020-11-20,10.3,10.6302,10.24,10.33,34186,7.94066959434885,8.19523358464535,7.89441326661478,7.96379775821588,44343.3385328853,0.0,1.0
2020-11-23,10.47,10.54,10.3,10.35,37895,8.07172918959538,8.12569490528513,7.94066959434885,7.97921653412724,49154.355985014,0.0,1.0
2020-11-24,11.02,11.06,10.47,10.47,40477,8.4957455271577,8.52658307898041,8.07172918959538,8.07172918959538,52503.5193879248,0.0,1.0
2020-11-25,10.85,11.0,10.69,11.0,32111,8.36468593191116,8.48032675124634,8.24133572462031,8.48032675124634,41651.8148841479,0.0,1.0
2020-11-27,10.75,10.75,10.41,10.67,16602,8.28759205235438,8.28759205235438,8.02547286186131,8.22591694870895,21534.7834295607,0.0,1.0
2020-11-30,10.17,10.7399,10.15,10.64,27660,7.84044755092503,8.27980557051915,7.82502877501367,8.20278878484192,35878.3345176273,0.0,1.0
2020-12-01,10.4,10.585,10.24,10.41,30306,8.01776347390563,8.16038715108569,7.89441326661478,8.02547286186131,39310.5135897041,0.0,1.0
2020-12-02,10.65,10.69,10.32,10.32,17177,8.2104981727976,8.24133572462031,7.95608837026021,7.95608837026021,22280.6273322229,0.0,1.0
2020-12-03,10.41,10.67,10.35,10.55,15983,8.02547286186131,8.22591694870895,7.97921653412724,8.13340429324081,20731.866254347,0.0,1.0
2020-12-04,10.82,10.82,10.41,10.41,29656,8.34155776804413,8.34155776804413,8.02547286186131,8.02547286186131,38467.3856997381,0.0,1.0
2020-12-07,10.73,10.8,10.37,10.59,21204,8.27217327644302,8.32613899213277,7.9946353100386,8.16424184506352,27504.1288905195,0.0,1.0
2020-12-08,10.88,10.9,10.61,10.61,32143,8.3878140957782,8.40323287168956,8.17966062097488,8.17966062097488,41693.3227187308,0.0,1.0
2020-12-09,11.1,11.15,10.9,10.9,26819,8.55742063080313,8.59596757058152,8.40323287168956,8.40323287168956,34787.4567399945,0.0,1.0
2020-12-10,11.18,11.2,11.0,11.1,21614,8.61909573444856,8.63451451035991,8.48032675124634,8.55742063080313,28035.9480211134,0.0,1.0
2020-12-11,11.1,11.24,10.96,11.15,17715,8.55742063080313,8.66535206218263,8.44948919942363,8.59596757058152,22978.4778011485,0.0,1.0
2020-12-14,11.04,11.5,11.04,11.25,40994,8.51116430306906,8.86579614903027,8.51116430306906,8.67306145013831,53174.1303404054,0.0,1.0
2020-12-15,11.21,11.4,10.99,10.99,31291,8.64222389831559,8.78870226947348,8.47261736329066,8.47261736329066,40588.1766229601,0.0,1.0
2020-12-16,11.28,11.39,11.205,11.24,25522,8.69618961400534,8.7809928815178,8.63836920433775,8.66535206218263,33105.0923195548,0.0,1.0
2020-12-17,11.35,11.35,11.209,11.24,15198,8.75015532969509,8.75015532969509,8.64145295952002,8.66535206218263,19713.6271872343,0.0,1.0
2020-12-18,10.71,11.5,10.655,11.42,112442,8.25675450053167,8.86579614903027,8.21435286677543,8.80412104538484,145850.748005461,0.0,1.0
2020-12-21,10.89,10.9,10.5104,10.66,28072,8.39552348373388,8.40323287168956,8.10287511693632,8.21820756075327,36412.7478878827,0.0,1.0
2020-12-22,10.62,10.99,10.48,10.99,29148,8.18737000893056,8.47261736329066,8.07943857755106,8.47261736329066,37808.4488257339,0.0,1.0
2020-12-23,10.8,10.86,10.7,10.75,28378,8.32613899213277,8.37239531986684,8.24904511257599,8.28759205235438,36809.666556082,0.0,1.0
2020-12-24,10.75,10.81,10.53,10.81,15781,8.28759205235438,8.33384838008845,8.11798551732945,8.33384838008845,20469.8480485422,0.0,1.0
2020-12-28,10.87,11.0,10.75,10.88,25964,8.38010470782252,8.48032675124634,8.28759205235438,8.3878140957782,33678.4192847316,0.0,1.0
2020-12-29,10.87,11.02,10.81,10.83,35604,8.38010470782252,8.4957455271577,8.33384838008845,8.34926715599981,46182.6544528418,0.0,1.0
2020-12-30,11.06,11.1,10.9,10.96,15312,8.52658307898041,8.55742063080313,8.40323287168956,8.44948919942363,19861.498847936,0.0,1.0
2020-12-31,11.07,11.16,11.01,11.01,28254,8.53429246693609,8.6036769585372,8.48803613920202,8.48803613920202,36648.8236970731,0.0,1.0
2021-01-04,11.1,11.33,11.07,11.12,35859,8.55742063080313,8.73473655378373,8.53429246693609,8.57283940671448,46513.4200096745,0.0,1.0
2021-01-05,11.24,11.43,11.14,11.14,26140,8.66535206218263,8.81183043334052,8.58825818262584,8.58825818262584,33906.7123749377,0.0,1.0
2021-01-06,11.78,12.225,11.37,11.48,96382,9.08165901178926,9.42472677581696,8.76557410560645,8.85037737311891,125019.003524149,0.0,1.0
2021-01-07,12.11,12.193,11.8,11.84,40272,9.33606881432666,9.40005673435879,9.09707778770062,9.12791533952334,52237.6098226279,0.0,1.0
2021-01-08,11.92,12.22,11.61,12.22,32718,9.18959044316876,9.42087208183912,8.95059941654273,9.42087208183912,42439.166621393,0.0,1.0
2021-01-11,11.88,11.94,11.76,11.87,28985,9.15875289134605,9.20500921908012,9.06624023587791,9.15104350339037,37597.0182933271,0.0,1.0
2021-01-12,12.25,12.42,11.79,11.8401,34483,9.44400024570615,9.57505984095269,9.08936839974494,9.12799243340289,44728.5831226082,0.0,1.0
2021-01-13,12.07,12.24,11.96,12.16,32564,9.30523126250394,9.43629085775048,9.22042799499148,9.37461575410505,42239.4101674626,0.0,1.0
2021-01-14,12.22,12.24,12.07,12.07,28442,9.42087208183912,9.43629085775048,9.30523126250394,9.30523126250394,36892.6822252479,0.0,1.0
2021-01-15,12.22,12.28,11.8,12.02,37965,9.42087208183912,9.46712840957319,9.09707778770062,9.26668432272555,49245.1543731642,0.0,1.0
2021-01-19,12.06,12.34,11.96,12.2,29421,9.29752187454826,9.51338473730726,9.22042799499148,9.40545330592776,38162.5625395197,0.0,1.0
2021-01-20,11.96,12.035,11.66,12.02,25905,9.22042799499148,9.27824840465907,8.98914635632112,9.26668432272555,33601.8892147193,0.0,1.0
2021-01-21,11.89,12.11,11.592,11.87,61107,9.16646227930173,9.33606881432666,8.93672251822251,9.15104350339037,79263.1014956129,0.0,1.0
2021-01-22,12.09,12.19,11.75,11.86,40526,9.3206500384153,9.39774391797208,9.05853084792223,9.14333411543469,52567.07825963,0.0,1.0
2021-01-25,11.9,12.1,11.74,12.09,32406,9.17417166725741,9.32835942637098,9.05082145996655,9.3206500384153,42034.4652342094,0.0,1.0
2021-01-26,11.56,12.04,11.56,12.04,35889,8.91205247676434,9.28210309863691,8.91205247676434,9.28210309863691,46552.3336045961,0.0,1.0
2021-01-27,11.06,11.65,11.02,11.49,46958,8.52658307898041,8.98143696836545,8.4957455271577,8.85808676107459,60910.1530108006,0.0,1.0
2021-01-28,11.04,11.13,11.0,11.06,34038,8.51116430306906,8.58054879467016,8.48032675124634,8.52658307898041,44151.3647979392,0.0,1.0
2021-01-29,11.48,11.56,11.0,11.2,58203,8.85037737311891,8.91205247676434,8.48032675124634,8.63451451035991,75496.2655072113,0.0,1.0
2021-02-01,11.85,12.16,11.3588,11.39,89913,9.13562472747901,9.37461575410505,8.75693959109609,8.7809928815178,116627.935339242,0.0,1.0
2021-02-02,11.77,11.91,11.35,11.64,41950,9.18188105521308,9.29109629291316,8.85423534211287,9.08046690592016,53774.5476151283,0.14,1.0
2021-02-03,11.92,12.07,11.69,11.76,68404,9.2988973813203,9.41591370742752,9.1194723479559,9.17407996680594,87685.2003591236,0.0,1.0
2021-02-04,12.48,12.48,11.94,11.94,42942,9.73575833212059,9.73575833212059,9.3144995581346,9.3144995581346,55046.1650462178,0.0,1.0
2021-02-05,12.55,12.6,12.3,12.5,56899,9.79036595097062,9.82937139300636,9.59533874079193,9.75136050893488,72937.2582777874,0.0,1.0
2021-02-08,13.0,13.135,12.5772,12.74,57280,10.1414149292923,10.2467296227888,9.81158491143806,9.93858663070643,73425.6516661392,0.0,1.0
2021-02-09,12.99,13.04,12.76,12.86,34635,10.1336138408851,10.1726192829209,9.95418880752073,10.0321996915922,44397.6509332532,0.0,1.0
2021-02-10,12.89,13.09,12.85,13.09,37782,10.0556029568137,10.2116247249566,10.0243986031851,10.2116247249566,48431.7034086952,0.0,1.0
2021-02-11,12.75,13.0,12.61,13.0,32040,9.94638771911358,10.1414149292923,9.83717248141351,10.1414149292923,41071.1920283363,0.0,1.0
2021-02-12,12.86,13.0,12.69,12.72,64953,10.0321996915922,10.1414149292923,9.89958118867069,9.92298445389214,83261.4586709279,0.0,1.0
2021-02-16,13.15,13.19,12.87,12.89,54883,10.2584312553995,10.2896356090281,10.0400007799994,10.0556029568137,70353.0034984763,0.0,1.0
2021-02-17,13.13,13.495,13.1,13.495,30876,10.2428290785852,10.5275688054461,10.2194258133638,10.5275688054461,39579.0925426627,0.0,1.0
2021-02-18,12.81,13.146,12.81,13.13,36227,9.99319424955647,10.2553108200366,9.99319424955647,10.2428290785852,46438.3918105662,0.0,1.0
2021-02-19,13.05,13.137,12.8,12.83,26483,10.180420371328,10.2482898404702,9.98539316114932,10.0087964263708,33947.8270438962,0.0,1.0
2021-02-22,13.11,13.23,13.03,13.03,40997,10.2272269017709,10.3208399626567,10.1648181945137,10.1648181945137,52552.9232080432,0.0,1.0
2021-02-23,13.17,13.59,13.02,13.18,49811,10.2740334322138,10.601679145314,10.1570171061066,10.2818345206209,63851.3466330668,0.0,1.0
2021-02-24,14.12,14.1499,13.2,13.2,74232,11.0151368308928,11.0384620852302,10.2974366974352,10.2974366974352,95155.9527667751,0.0,1.0
2021-02-25,13.45,14.2428,13.45,14.18,59340,10.4924639076139,11.1109341965326,10.4924639076139,11.0619433613357,76066.308831507,0.0,1.0
2021-02-26,13.23,13.72,13.22,13.4,39093,10.3208399626567,10.7030932946069,10.3130388742495,10.4534584655782,50112.2381386938,0.0,1.0
2021-03-01,14.13,14.29,13.72,13.72,83557,11.0229379193,11.1477553338144,10.7030932946069,10.7030932946069,107109.412993499,0.0,1.0
2021-03-02,13.85,14.13,13.68,14.13,62341,10.8045074438998,11.0229379193,10.6718889409783,11.0229379193,79913.2079350352,0.0,1.0
2021-03-03,14.32,14.5,14.08,14.22,101804,11.1711585990358,11.3115781903645,10.9839324772643,11.0931477149643,130499.738865567,0.0,1.0
2021-03-04,14.08,14.7999,13.93,14.3,86139,10.9839324772643,11.5455328316948,10.866916151157,11.1555564222215,110419.20755708,0.0,1.0
2021-03-05,14.88,14.97,14.4,14.965,76402,11.6080195498361,11.6782293455004,11.233567306293,11.6743288012968,97937.615897283,0.0,1.0
2021-03-08,15.86,16.15,15.2,15.24,185215,12.3725262137366,12.5987577775439,11.8576543788648,11.8888587324934,237421.99848715,0.0,1.0
2021-03-09,15.17,15.78,14.85,15.76,111077,11.8342511136434,12.3101175064794,11.5846162846146,12.2945153296651,142386.541726951,0.0,1.0
2021-03-10,15.58,15.68,14.9,15.11,45089,12.1540957383364,12.2321066224079,11.6236217266504,11.7874445832005,57798.3451112878,0.0,1.0
2021-03-11,15.7,15.7,15.35,15.505,75770,12.2477087992222,12.2477087992222,11.974670704972,12.0955875752828,97127.4725339278,0.0,1.0
2021-03-12,15.77,15.99,15.39,15.85,59525,12.3023164180722,12.4739403630295,12.0058750586006,12.3647251253294,76303.455227426,0.0,1.0
2021-03-15,14.25,15.6,14.1,15.41,176436,11.1165509801858,12.1696979151507,10.9995346540785,12.0214772354149,226168.44059649,0.0,1.0
2021-03-16,14.28,14.37,14.1,14.37,55963,11.1399542454072,11.2101640410715,10.9995346540785,11.2101640410715,71737.4257016788,0.0,1.0
2021-03-17,14.3,14.57,14.04,14.57,38699,11.1555564222215,11.3661858092145,10.9527281236357,11.3661858092145,49607.1804090071,0.0,1.0
2021-03-18,14.41,14.71,14.29,14.38,50627,11.2413683947001,11.4754010469146,11.1477553338144,11.2179651294787,64897.354519931,0.0,1.0
2021-03-19,14.44,14.8432,14.2,14.47,182040,11.2647716599216,11.5793115444978,11.07754553815,11.288174925143,233352.053584218,0.0,1.0
2021-03-22,15.33,15.43,14.63,14.63,172949,11.9590685281577,12.0370794122292,11.4129923396574,11.4129923396574,221698.551501522,0.0,1.0
2021-03-23,14.2,15.605,14.19,15.605,63198,11.07754553815,12.1735984593543,11.0697444497429,12.1735984593543,81011.7725907243,0.0,1.0
2021-03-24,13.5,14.75,13.4,14.43,141427,10.5314693496497,11.5066054005432,10.4534584655782,11.2569705715144,181291.369381757,0.0,1.0
2021-03-25,13.76,13.85,13.29,13.65,68461,10.7342976482355,10.8045074438998,10.3676464930996,10.6484856757569,87758.2670865149,0.0,1.0
2021-03-26,13.87,14.236,13.46,13.91,77609,10.8201096207141,11.1056294564158,10.5002649960211,10.8513139743427,99484.8358966032,0.0,1.0
2021-03-29,13.65,13.8,13.3201,13.53,70444,10.6484856757569,10.7655020018641,10.3911277692051,10.5548726148711,90300.2200762835,0.0,1.0
2021-03-30,14.25,14.39,13.6601,13.81,68463,11.1165509801858,11.2257662178858,10.6563647750481,10.7733030902713,87760.8308313353,0.0,1.0
2021-03-31,13.8,14.42,13.73,14.2,127589,10.7655020018641,11.2491694831073,10.7108943830141,11.07754553815,163552.818967023,0.0,1.0
2021-04-01,13.92,14.095,13.72,13.78,45675,10.8591150627499,10.995634109875,10.7030932946069,10.7498998250498,58549.5223437659,0.0,1.0
2021-04-05,13.7,14.16,13.57,14.16,92111,10.6874911177926,11.0463411845214,10.5860769684997,11.0463411845214,118074.549591826,0.0,1.0
2021-04-06,13.95,14.01,13.65,13.67,62635,10.8825183279713,10.9293248584142,10.6484856757569,10.6640878525712,80290.0784236845,0.0,1.0
2021-04-07,13.56,14.17,13.51,14.05,55883,10.5782758800926,11.0541422729286,10.5392704380568,10.9605292120428,71634.8759088486,0.0,1.0
2021-04-08,13.68,13.7,13.3275,13.5,31478,10.6718889409783,10.6874911177926,10.3969005746264,10.5314693496497,40350.7797337071,0.0,1.0
2021-04-09,13.72,13.805,13.61,13.66,37160,10.7030932946069,10.7694025460677,10.6172813221283,10.656286764164,47634.3787694439,0.0,1.0
2021-04-12,13.68,14.225,13.56,14.225,45846,10.6718889409783,11.0970482591679,10.5782758800926,11.0970482591679,58768.7225259399,0.0,1.0
2021-04-13,13.39,13.65,13.26,13.65,45959,10.445657377171,10.6484856757569,10.3442432278781,10.6484856757569,58913.574108312,0.0,1.0
2021-04-14,13.49,13.74,13.39,13.39,42384,10.5236682612425,10.7186954714212,10.445657377171,10.445657377171,54330.8802412301,0.0,1.0
2021-04-15,13.52,13.54,13.201,13.49,54835,10.547071526464,10.5626737032783,10.298216806276,10.5236682612425,70291.4736227783,0.0,1.0
2021-04-16,13.54,13.71,13.395,13.64,33451,10.5626737032783,10.6952922061998,10.4495579213746,10.6406845873497,42879.9139993718,0.0,1.0
2021-04-19,13.7,13.9299,13.35,13.68,85832,10.6874911177926,10.866838140273,10.4144530235425,10.6718889409783,110025.672727097,0.0,1.0
2021-04-20,13.34,13.55,13.15,13.55,66176,10.4066519351353,10.5704747916854,10.2584312553995,10.5704747916854,84829.1886288135,0.0,1.0
2021-04-21,13.59,13.63,13.34,13.34,35604,10.601679145314,10.6328834989426,10.4066519351353,10.4066519351353,45639.7852989041,0.0,1.0
2021-04-22,13.5,13.86,13.425,13.58,60004,10.5314693496497,10.812308532307,10.4729611865961,10.5938780569069,76917.472111994,0.0,1.0
2021-04-23,13.86,14.08,13.54,13.54,91860,10.812308532307,10.9839324772643,10.5626737032783,10.5626737032783,117752.799616822,0.0,1.0
2021-04-26,13.68,14.2299,13.68,14.11,94263,10.6718889409783,11.1008707924874,10.6718889409783,11.0073357424857,120833.139018948,0.0,1.0
2021-04-27,13.97,13.97,13.63,13.7,59910,10.8981205047856,10.8981205047856,10.6328834989426,10.6874911177926,76796.9761054193,0.0,1.0
2021-04-28,13.86,14.0307,13.7,13.99,51546,10.812308532307,10.945473111417,10.6874911177926,10.9137226815999,66075.3952650632,0.0,1.0
2021-04-29,13.72,14.09,13.62,13.92,52580,10.7030932946069,10.9917335656714,10.6250824105354,10.8591150627499,67400.8513373886,0.0,1.0
2021-04-30,13.77,13.89,13.56,13.6,77350,10.7420987366427,10.8357117975284,10.5782758800926,10.6094802337212,99152.830942316,0.0,1.0
2021-05-03,14.17,14.255,13.75,13.81,118305,11.0541422729286,11.1204515243893,10.7264965598284,10.7733030902713,151651.915509124,0.0,1.0
2021-05-04,13.98,14.48,13.88,14.48,38726,10.9059215931928,11.2959760135502,10.8279107091213,11.2959760135502,49641.790964087,0.0,1.0
2021-05-05,13.75,13.9921,13.72,13.97,52423,10.7264965598284,10.9153609101654,10.7030932946069,10.8981205047856,67199.5973689597,0.0,1.0
2021-05-06,14.02,14.05,13.5701,13.72,82119,10.9371259468214,10.9605292120428,10.5861549793838,10.7030932946069,105266.080467383,0.0,1.0
2021-05-07,13.77,13.95,13.6701,13.8,59659,10.8513139743427,10.9931612158374,10.7725887553132,10.8749551812585,75705.5257955303,0.14,1.0
2021-05-10,13.78,14.19,13.77,13.83,85597,10.859194376648,11.1822908711636,10.8513139743427,10.8985963881743,108620.089031328,0.0,1.0
2021-05-11,13.69,13.99,13.66,13.7,54943,10.7882707559007,11.0246828250585,10.7646295489849,10.7961511582059,69721.0597526575,0.0,1.0
2021-05-12,13.26,13.81,13.24,13.74,45778,10.4494134567745,10.8828355835638,10.433652652164,10.827672767427,58090.9428563632,0.0,1.0
2021-05-13,13.89,13.915,13.25,13.25,72037,10.9458788020059,10.965579807769,10.4415330544692,10.4415330544692,91412.845701949,0.0,1.0
2021-05-14,13.94,14.0,13.77,13.92,75328,10.9852808135322,11.0325632273637,10.8513139743427,10.9695200089216,95589.0284303402,0.0,1.0
2021-05-17,14.09,14.21,13.72,13.87,57284,11.1034868481111,11.1980516757742,10.8119119628164,10.9301179973953,72691.7202713945,0.0,1.0
2021-05-18,13.99,14.21,13.92,14.09,63007,11.0246828250585,11.1980516757742,10.9695200089216,11.1034868481111,79954.0398565002,0.0,1.0
2021-05-19,14.13,14.18,13.78,13.85,49123,11.1350084573321,11.1744104688584,10.859194376648,10.9143571927848,62335.6500050926,0.0,1.0
2021-05-20,14.34,14.36,13.9,14.21,73119,11.3004969057425,11.3162577103531,10.9537592043111,11.1980516757742,92785.8720502084,0.0,1.0
2021-05-21,14.51,14.62,14.35,14.35,76048,11.434463744932,11.5211481702898,11.3083773080478,11.3083773080478,96502.6873681834,0.0,1.0
2021-05-24,14.35,14.691,14.29,14.62,52963,11.3083773080478,11.5770990266572,11.2610948942162,11.5211481702898,67208.4976735892,0.0,1.0
2021-05-25,13.72,14.49,13.72,14.29,61003,10.8119119628164,11.4187029403214,10.8119119628164,11.2610948942162,77411.0224795041,0.0,1.0
2021-05-26,14.13,14.16,13.66,13.7,53786,11.1350084573321,11.1586496642479,10.7646295489849,10.7961511582059,68252.8605983737,0.0,1.0
2021-05-27,14.73,14.803,14.27,14.34,74467,11.6078325956477,11.6653595324761,11.2453340896057,11.3004969057425,94496.4446171697,0.0,1.0
2021-05-28,14.61,14.73,14.53,14.73,61448,11.5132677679846,11.6078325956477,11.4502245495425,11.6078325956477,77975.7144619205,0.0,1.0
2021-06-01,14.69,14.805,14.595,14.77,33796,11.5763109864266,11.6669356129371,11.5014471645267,11.6393542048687,42886.1353657578,0.0,1.0
2021-06-02,14.39,14.81,14.25,14.81,42790,11.3398989172688,11.6708758140898,11.2295732849952,11.6708758140898,54299.2582643146,0.0,1.0
2021-06-03,14.48,14.63,14.33,14.46,36668,11.4108225380162,11.5290285725951,11.2926165034373,11.3950617334057,46530.6193511539,0.0,1.0
2021-06-04,14.51,14.65,14.3,14.49,51558,11.434463744932,11.5447893772056,11.2689752965215,11.4187029403214,65425.5937740479,0.0,1.0
2021-06-07,14.22,14.6273,14.18,14.5,85862,11.2059320780794,11.5269008639727,11.1744104688584,11.4265833426267,108956.366279284,0.0,1.0
2021-06-08,14.21,14.34,14.05,14.3,63318,11.1980516757742,11.3004969057425,11.07196523889,11.2689752965215,80348.6897588186,0.0,1.0
2021-06-09,14.08,14.17,13.95,14.17,62881,11.0956064458058,11.1665300665531,10.9931612158374,11.1665300665531,79794.1495423779,0.0,1.0
2021-06-10,13.86,14.22,13.82,14.22,63605,10.9222375950901,11.2059320780794,10.890715985869,11.2059320780794,80712.8843632089,0.0,1.0
2021-06-11,13.84,13.96,13.73,13.92,58468,10.9064767904796,11.0010416181427,10.8197923651217,10.9695200089216,74194.1816358476,0.0,1.0
2021-06-14,13.68,13.9244,13.55,13.86,79772,10.7803903535954,10.9729873859359,10.677945123627,10.9222375950901,101228.334430028,0.0,1.0
2021-06-15,13.68,13.76,13.555,13.66,59462,10.7803903535954,10.8434335720375,10.6818853247797,10.7646295489849,75455.5385583702,0.0,1.0
2021-06-16,13.7,13.79,13.5101,13.62,69960,10.7961511582059,10.8670747789533,10.646502318429,10.7331079397638,88777.1934604216,0.0,1.0
2021-06-17,13.3,13.87,13.21,13.82,116488,10.4809350659955,10.9301179973953,10.4100114452482,10.890715985869,147819.864377038,0.0,1.0
2021-06-18,12.89,13.31,12.89,13.27,182642,10.1578385714799,10.4888154683008,10.1578385714799,10.4572938590797,231767.35517436,0.0,1.0
2021-06-21,13.3,13.455,12.98,12.98,113547,10.4809350659955,10.6030813017271,10.2287621922272,10.2287621922272,144087.821410099,0.0,1.0
2021-06-22,13.24,13.3796,13.07,13.34,133853,10.433652652164,10.5436630683454,10.2996858129746,10.5124566752166,169855.541398767,0.0,1.0
2021-06-23,13.23,13.47,13.2,13.25,144873,10.4257722498587,10.6149019051849,10.4021310429429,10.4415330544692,183839.599030755,0.0,1.0
2021-06-24,13.19,13.4,13.01,13.38,169161,10.3942506406377,10.5597390890481,10.252403399143,10.5439782844376,214660.360533995,0.0,1.0
2021-06-25,13.31,13.46,13.15,13.17,2006026,10.4888154683008,10.6070215028797,10.3627290314166,10.3784898360272,2545588.31173006,0.0,1.0
2021-06-28,13.55,13.6,13.25,13.32,90190,10.677945123627,10.7173471351533,10.4415330544692,10.496695870606,114448.471672319,0.0,1.0
2021-06-29,13.36,13.64,13.31,13.63,67759,10.5282174798271,10.7488687443744,10.4888154683008,10.7409883420691,85984.1888462648,0.0,1.0
2021-06-30,13.45,13.49,13.35,13.4,43664,10.5991411005744,10.6306627097955,10.5203370775218,10.5597390890481,55408.3386971963,0.0,1.0
2021-07-01,13.49,13.64,13.33,13.51,74055,10.6306627097955,10.7488687443744,10.5045762729113,10.646423514406,93973.6286694038,0.0,1.0
2021-07-02,13.39,13.52,13.315,13.47,39911,10.5518586867429,10.6543039167112,10.4927556694534,10.6149019051849,50645.8914836888,0.0,1.0
2021-07-06,13.21,13.4,13.1,13.4,105838,10.4100114452482,10.5597390890481,10.3233270198903,10.5597390890481,134305.325921442,0.0,1.0
2021-07-07,13.23,13.3153,13.06,13.14,65174,10.4257722498587,10.4929920815226,10.2918054106693,10.3548486291114,82703.8994652589,0.0,1.0
2021-07-08,13.16,13.26,13.03,13.04,78061,10.3706094337219,10.4494134567745,10.2681642037535,10.2760446060588,99057.1254819033,0.0,1.0
2021-07-09,13.41,13.52,13.31,13.37,30432,10.5676194913534,10.6543039167112,10.4888154683008,10.5360978821323,38617.3177728351,0.0,1.0
2021-07-12,13.73,13.73,13.33,13.33,62946,10.8197923651217,10.8197923651217,10.5045762729113,10.5045762729113,79876.6326409332,0.0,1.0
2021-07-13,13.56,13.8,13.56,13.69,65845,10.6858255259323,10.8749551812585,10.6858255259323,10.7882707559007,83555.3788364986,0.0,1.0
2021-07-14,13.61,13.72,13.49,13.66,28921,10.7252275374586,10.8119119628164,10.6306627097955,10.7646295489849,36699.9029741116,0.0,1.0
2021-07-15,13.71,13.73,13.36,13.54,37374,10.8040315605112,10.8197923651217,10.5282174798271,10.6700647213218,47426.512698539,0.0,1.0
2021-07-16,13.38,13.7,13.34,13.7,49918,10.5439782844376,10.7961511582059,10.5124566752166,10.7961511582059,63344.4817489611,0.0,1.0
2021-07-19,13.3,13.44,13.19,13.2,76576,10.4809350659955,10.5912606982692,10.3942506406377,10.4021310429429,97172.7039226022,0.0,1.0
2021-07-20,13.93,14.08,13.39,13.49,109186,10.9774004112269,11.0956064458058,10.5518586867429,10.6306627097955,138553.839982412,0.0,1.0
2021-07-21,14.19,14.3,14.1,14.1,68517,11.1822908711636,11.2689752965215,11.1113672504163,11.1113672504163,86946.0686724946,0.0,1.0
2021-07-22,14.72,14.81,14.13,14.18,99505,11.5999521933424,11.6708758140898,11.1350084573321,11.1744104688584,126268.934180664,0.0,1.0
2021-07-23,14.55,14.96,14.48,14.84,56781,11.465985354153,11.7890818486687,11.4108225380162,11.6945170210055,72053.4279856517,0.0,1.0
2021-07-26,14.67,14.93,14.53,14.65,60050,11.5605501818161,11.7654406417529,11.4502245495425,11.5447893772056,76201.6933576089,0.0,1.0
2021-07-27,14.43,14.75,14.365,14.365,72507,11.3714205264899,11.6235934002582,11.3201979115057,11.3201979115057,92009.2619530413,0.0,1.0
2021-07-28,14.66,14.98,14.15,14.5,76451,11.5526697795109,11.8048426532792,11.1507692619426,11.4265833426267,97014.0825792261,0.0,1.0
2021-07-29,14.87,14.93,14.67,14.93,53056,11.7181582279213,11.7654406417529,11.5605501818161,11.7654406417529,67326.5119530607,0.0,1.0
2021-07-30,15.04,15.13,14.75,14.78,87907,11.8521250671107,11.9230486878581,11.6235934002582,11.647234607174,111551.411456908,0.0,1.0
2021-08-02,15.22,15.49,14.99,15.06,139994,11.9939723086054,12.2067431708474,11.8127230555844,11.8678858717213,177648.290756121,0.0,1.0
2021-08-03,15.1,15.21,14.92,15.21,75242,12.0254939178264,12.1130968536517,11.8821436592034,12.1130968536517,94478.7971091801,0.16,1.0
2021-08-04,15.13,15.24,14.8837,14.97,128744,12.049385627597,12.1369885634222,11.853234690381,11.9219631754875,161659.422330935,0.0,1.0
2021-08-05,15.33,15.4,15.11,15.21,85552,12.2086636927337,12.2644110155316,12.0334578210833,12.1130968536517,107424.710271983,0.0,1.0
2021-08-06,15.35,15.54,15.27,15.35,75848,12.2245914992474,12.3759056611274,12.1608802731927,12.2245914992474,95239.7305113776,0.0,1.0
2021-08-09,15.15,15.33,15.07,15.25,64220,12.0653134341106,12.2086636927337,12.0016022080559,12.144952466679,80638.8499820784,0.0,1.0
2021-08-10,15.34,15.48,15.01,15.01,48707,12.2166275959906,12.3281222415863,11.9538187885149,11.9538187885149,61159.7082852238,0.0,1.0
2021-08-11,15.41,15.43,15.1401,15.31,26911,12.2723749187884,12.2883027253021,12.0574291698864,12.1927358862201,33791.219119709,0.0,1.0
2021-08-12,15.48,15.48,15.27,15.47,39325,12.3281222415863,12.3281222415863,12.1608802731927,12.3201583383295,49379.052873641,0.0,1.0
2021-08-13,15.27,15.48,15.22,15.31,21404,12.1608802731927,12.3281222415863,12.1210607569085,12.1927358862201,26876.2682188789,0.0,1.0
2021-08-16,15.13,15.33,15.0,15.23,36179,12.049385627597,12.2086636927337,11.9458548852581,12.1290246601654,45428.7286437496,0.0,1.0
2021-08-17,14.92,15.1399,14.83,15.12,60408,11.8821436592034,12.0572698918212,11.8104685298918,12.0414217243401,75852.2524091771,0.0,1.0
2021-08-18,14.99,15.285,14.54,14.54,47549,11.9378909820012,12.172826128078,11.5795153354435,11.5795153354435,59705.647427559,0.0,1.0
2021-08-19,15.02,15.09,14.85,14.96,36945,11.9617826917717,12.0175300145696,11.8263963364055,11.9139992722307,46390.5685547787,0.0,1.0
2021-08-20,15.15,15.32,14.98,14.98,38882,12.0653134341106,12.2006997894769,11.9299270787444,11.9299270787444,48822.7929773151,0.0,1.0
2021-08-23,15.03,15.19,14.69,14.69,49244,11.9697465950286,12.097169047138,11.6989738842961,11.6989738842961,61834.0007554881,0.0,1.0
2021-08-24,15.05,15.11,14.94,15.09,45479,11.9856744015423,12.0334578210833,11.898071465717,12.0175300145696,57106.4194695565,0.0,1.0
2021-08-25,15.02,15.2,15.01,15.09,19895,11.9617826917717,12.1051329503948,11.9538187885149,12.0175300145696,24981.4687074657,0.0,1.0
2021-08-26,14.81,15.1,14.7,15.1,62106,11.7945407233781,12.0254939178264,11.7069377875529,12.0254939178264,77984.3727341476,0.0,1.0
2021-08-27,15.07,15.14,14.85,14.85,33264,12.0016022080559,12.0573495308538,11.8263963364055,11.8263963364055,41768.4631859834,0.0,1.0
2021-08-30,14.94,15.11,14.92,15.11,26547,11.898071465717,12.0334578210833,11.8821436592034,12.0334578210833,33334.1568121182,0.0,1.0
2021-08-31,14.87,14.9719,14.81,14.9,44904,11.8423241429192,11.9234763171063,11.7945407233781,11.8662158526897,56384.4117034448,0.0,1.0
2021-09-01,15.01,15.1,14.7707,14.94,35185,11.9538187885149,12.0254939178264,11.7632425835787,11.898071465717,44180.5969576365,0.0,1.0
2021-09-02,15.09,15.09,14.98,15.09,37788,12.0175300145696,12.0175300145696,11.9299270787444,12.0175300145696,47449.0947231824,0.0,1.0
2021-09-03,15.05,15.1,14.82,15.1,37157,11.9856744015423,12.0254939178264,11.802504626635,12.0254939178264,46656.7696789795,0.0,1.0
2021-09-07,14.81,15.04,14.77,15.04,24050,11.7945407233781,11.9777104982854,11.7626851103508,11.9777104982854,30198.7596086731,0.0,1.0
2021-09-08,14.6,14.8,14.53,14.75,24385,11.6272987549845,11.7865768201213,11.5715514321866,11.7467573038371,30619.4076115381,0.0,1.0
2021-09-09,14.65,14.78,14.5095,14.59,47125,11.6671182712687,11.7706490136076,11.5552254305101,11.6193348517277,59173.2451791566,0.0,1.0
2021-09-10,14.52,14.71,14.46,14.71,14738,11.5635875289298,11.7149016908097,11.5158041093888,11.7149016908097,18506.0007947036,0.0,1.0
2021-09-13,14.58,14.64,14.4992,14.62,18795,11.6113709484708,11.6591543680119,11.5470226101556,11.6432265614982,23600.236459252,0.0,1.0
2021-09-14,14.47,14.69,14.33,14.69,26775,11.5237680126456,11.6989738842961,11.4122733670499,11.6989738842961,33620.4485872025,0.0,1.0
2021-09-15,14.49,14.615,14.38,14.45,32428,11.5396958191593,11.6392446098698,11.4520928833341,11.5078402061319,40718.7266773408,0.0,1.0
2021-09-16,14.46,14.62,14.38,14.56,29153,11.5158041093888,11.6432265614982,11.4520928833341,11.5954431419572,36606.4215747044,0.0,1.0
2021-09-17,14.4,14.61,14.39,14.43,54765,11.4680206898477,11.6352626582414,11.4600567865909,11.4919123996183,68766.5309758412,0.0,1.0
2021-09-20,14.43,14.43,14.2,14.22,31333,11.4919123996183,11.4919123996183,11.308742624711,11.3246704312246,39343.7727575279,0.0,1.0
2021-09-21,14.37,14.49,14.285,14.42,26779,11.4441289800772,11.5396958191593,11.3764358023941,11.4839484963614,33625.4712499233,0.0,1.0
2021-09-22,14.46,14.53,14.32,14.39,22297,11.5158041093888,11.5715514321866,11.404309463793,11.4600567865909,27997.5776712923,0.0,1.0
2021-09-23,14.59,14.67,14.48,14.61,21320,11.6193348517277,11.6830460777824,11.5317319159024,11.6352626582414,26770.7923017425,0.0,1.0
2021-09-24,14.63,14.7399,14.51,14.56,19269,11.651190464755,11.7387137615477,11.555623625673,11.5954431419572,24195.4219916641,0.0,1.0
2021-09-27,14.94,15.04,14.62,14.62,34519,11.898071465717,11.9777104982854,11.6432265614982,11.6432265614982,43344.3236146272,0.0,1.0
2021-09-28,14.88,14.9799,14.6,14.96,11547,11.850288046176,11.9298474397118,11.6272987549845,11.9139992722307,14499.1716092036,0.0,1.0
2021-09-29,14.88,14.9483,14.72,14.88,16790,11.850288046176,11.9046815054202,11.7228655940666,11.850288046176,21082.6267704623,0.0,1.0
2021-09-30,14.76,15.01,14.74,15.01,20029,11.7547212070939,11.9538187885149,11.7387934005803,11.9538187885149,25149.7279086118,0.0,1.0
2021-10-01,14.9,15.1899,14.7,14.85,26857,11.8662158526897,12.0970894081054,11.7069377875529,11.8263963364055,33723.4131729783,0.0,1.0
2021-10-04,14.88,15.0857,14.84,14.89,17156,11.850288046176,12.0141055361692,11.8184324331486,11.8582519494328,21542.2004094135,0.0,1.0
2021-10-05,15.19,15.26,14.7,14.8,33872,12.097169047138,12.1529163699359,11.7069377875529,11.7865768201213,42531.9079195414,0.0,1.0
2021-10-06,14.99,15.2,14.875,15.2,36438,11.9378909820012,12.1051329503948,11.8463060945476,12.1051329503948,45753.9460549201,0.0,1.0
2021-10-07,15.09,15.2,14.99,15.04,8518,12.0175300145696,12.1051329503948,11.9378909820012,11.9777104982854,10695.7602638951,0.0,1.0
2021-10-08,15.05,15.13,14.8837,15.13,14253,11.9856744015423,12.049385627597,11.853234690381,12.049385627597,17897.0029398093,0.0,1.0
2021-10-11,15.05,15.18,14.99,15.0,11679,11.9856744015423,12.0892051438812,11.9378909820012,11.9458548852581,14664.9194789892,0.0,1.0
2021-10-12,14.97,15.14,14.9,15.14,9081,11.9219631754875,12.0573495308538,11.8662158526897,12.0573495308538,11402.7000418445,0.0,1.0
2021-10-13,14.95,14.99,14.78,14.99,16836,11.9060353689739,11.9378909820012,11.7706490136076,11.9378909820012,21140.3873917512,0.0,1.0
2021-10-14,14.9,15.0898,14.89,15.01,14074,11.8662158526897,12.0173707365045,11.8582519494328,11.9538187885149,17672.2387830546,0.0,1.0
2021-10-15,14.92,15.04,14.83,14.93,14179,11.8821436592034,11.9777104982854,11.8104685298918,11.8901075624602,17804.0836794749,0.0,1.0
2021-10-18,14.87,14.97,14.78,14.88,22422,11.8423241429192,11.9219631754875,11.7706490136076,11.850288046176,28154.5358813166,0.0,1.0
2021-10-19,14.93,15.05,14.79,15.05,26156,11.8901075624602,11.9856744015423,11.7786129168644,11.9856744015423,32843.1915311622,0.0,1.0
2021-10-20,14.95,15.08,14.895,14.99,18457,11.9060353689739,12.0095661113128,11.8622339010613,11.9378909820012,23175.8214593462,0.0,1.0
2021-10-21,14.96,15.0879,14.91,15.0089,13604,11.9139992722307,12.0158575948857,11.8741797559465,11.9529427591566,17082.0759133633,0.0,1.0
2021-10-22,15.09,15.15,14.9,15.11,30639,12.0175300145696,12.0653134341106,11.8662158526897,12.0334578210833,38472.3407754733,0.0,1.0
2021-10-25,15.285,15.285,14.975,15.17,28335,12.172826128078,12.172826128078,11.925945127116,12.0812412406243,35579.2870483055,0.0,1.0
2021-10-26,15.34,15.46,15.1031,15.25,57317,12.2166275959906,12.3121944350726,12.0279627278361,12.144952466679,71970.9897916967,0.0,1.0
2021-10-27,15.05,15.36,14.945,15.36,29711,11.9856744015423,12.2325554025043,11.9020534173454,12.2325554025043,37307.0830242528,0.0,1.0
2021-10-28,15.34,15.38,15.01,15.17,30920,12.2166275959906,12.2484832090179,11.9538187885149,12.0812412406243,38825.1828316078,0.0,1.0
2021-10-29,15.12,15.24,15.09,15.2,16807,12.1688441764495,12.2654223048341,12.1446996443534,12.2332295953726,20882.9890756433,0.16,1.0
2021-11-01,15.21,15.27,15.05,15.1,44354,12.2412777727379,12.2895668369302,12.1125069348919,12.1527478217188,55110.6144737955,0.0,1.0
2021-11-02,15.16,15.25,15.1,15.25,22618,12.2010368859111,12.2734704821994,12.1527478217188,12.2734704821994,28103.2573875704,0.0,1.0
2021-11-03,15.07,15.25,15.07,15.25,25775,12.1286032896227,12.2734704821994,12.1286032896227,12.2734704821994,32025.8846566729,0.0,1.0
2021-11-04,15.01,15.18,15.0001,15.14,15820,12.0803142254304,12.2171332406418,12.0723465298387,12.1849405311803,19656.6244527087,0.0,1.0
2021-11-05,15.27,15.38,15.08,15.09,28384,12.2895668369302,12.3780967879493,12.136651466988,12.1446996443534,35267.6124188169,0.0,1.0
2021-11-08,15.33,15.37,15.19,15.19,22615,12.3378559011225,12.370048610584,12.2251814180072,12.2251814180072,28099.529835525,0.0,1.0
2021-11-09,15.23,15.29,15.18,15.27,12545,12.2573741274687,12.3056631916609,12.2171332406418,12.2895668369302,15587.3801364874,0.0,1.0
2021-11-10,15.11,15.27,15.08,15.16,17253,12.1607959990842,12.2895668369302,12.136651466988,12.2010368859111,21437.1518130583,0.0,1.0
2021-11-11,15.03,15.34,15.0,15.12,30286,12.0964105801612,12.3459040784878,12.072266048065,12.1688441764495,37630.8804155963,0.0,1.0
2021-11-12,15.08,15.21,15.02,15.0694,29475,12.136651466988,12.2412777727379,12.0883624027958,12.1281203989807,36623.1988459918,0.0,1.0
2021-11-15,15.46,15.46,15.2,15.2,26381,12.4424822068724,12.4424822068724,12.2332295953726,12.2332295953726,32778.8501698424,0.0,1.0
2021-11-16,15.37,15.5,15.2561,15.32,26165,12.370048610584,12.4746749163339,12.2783798703923,12.3298077237571,32510.4664225741,0.0,1.0
2021-11-17,15.28,15.34,15.15,15.25,15025,12.2976150142956,12.3459040784878,12.1929887085457,12.2734704821994,18668.8231606794,0.0,1.0
2021-11-18,15.37,15.43,15.22,15.23,12170,12.370048610584,12.4183376747762,12.2493259501033,12.2573741274687,15121.4361308132,0.0,1.0
2021-11-19,15.19,15.295,15.17,15.23,13553,12.2251814180072,12.3096872803436,12.2090850632764,12.2573741274687,16839.8376237396,0.0,1.0
2021-11-22,15.32,15.49,15.11,15.25,44181,12.3298077237571,12.4666267389685,12.1607959990842,12.2734704821994,54895.6589725108,0.0,1.0
2021-11-23,15.34,15.39,15.28,15.28,15186,12.3459040784878,12.3861449653147,12.2976150142956,12.2976150142956,18868.8684537822,0.0,1.0
2021-11-24,15.27,15.36,15.22,15.25,11282,12.2895668369302,12.3620004332186,12.2493259501033,12.2734704821994,14018.0807253767,0.0,1.0
2021-11-26,14.93,15.16,14.25,15.02,58875,12.0159288065074,12.2010368859111,11.4686527456618,12.0883624027958,73153.2088908485,0.0,1.0
2021-11-29,14.83,14.9699,14.81,14.81,17213,11.9354470328536,12.0480410341952,11.9193506781229,11.9193506781229,21387.4511191198,0.0,1.0
2021-11-30,14.69,14.8,14.6,14.75,17537,11.8227725497383,11.9113025007575,11.75033895345,11.8710616139306,21790.0267400224,0.0,1.0
2021-12-01,14.86,15.35,14.65,14.79,45430,11.9595915649498,12.3539522558532,11.7905798402768,11.9032543233921,56447.5631407429,0.0,1.0
2021-12-02,15.26,15.27,15.0,15.0,32370,12.2815186595648,12.2895668369302,12.072266048065,12.072266048065,40220.2865697966,0.0,1.0
2021-12-03,15.08,15.32,15.03,15.265,35952,12.136651466988,12.3298077237571,12.0964105801612,12.2855427482475,44670.9837119966,0.0,1.0
2021-12-06,15.1,15.1899,15.04,15.04,16240,12.1527478217188,12.2251009362335,12.1044587575265,12.1044587575265,20178.4817390638,0.0,1.0
2021-12-07,15.12,15.24,15.03,15.16,11248,12.1688441764495,12.2654223048341,12.0964105801612,12.2010368859111,13975.835135529,0.0,1.0
2021-12-08,15.01,15.1987,15.01,15.08,11323,12.0803142254304,12.2321833323151,12.0803142254304,12.136651466988,14069.0239366638,0.0,1.0
2021-12-09,14.95,15.095,14.95,15.095,10123,12.0320251612381,12.1487237330361,12.0320251612381,12.1487237330361,12578.0031185064,0.0,1.0
2021-12-10,15.04,15.2,14.95,14.95,18473,12.1044587575265,12.2332295953726,12.0320251612381,12.0320251612381,22953.0229781851,0.0,1.0
2021-12-13,14.99,15.2,14.99,15.185,17711,12.0642178706996,12.2332295953726,12.0642178706996,12.2211573293245,22006.2247586552,0.0,1.0
2021-12-14,14.72,15.0,14.61,14.95,40214,11.8469170818345,12.072266048065,11.7583871308153,12.0320251612381,49966.5926511521,0.0,1.0
2021-12-15,15.02,15.48,14.77,14.95,63668,12.0883624027958,12.4585785616031,11.8871579686614,12.0320251612381,79108.5945420389,0.0,1.0
2021-12-16,15.14,15.3,15.07,15.14,28829,12.1849405311803,12.3137113690263,12.1286032896227,12.1849405311803,35820.5326388836,0.0,1.0
2021-12-17,15.04,15.2,15.0,15.05,43967,12.1044587575265,12.2332295953726,12.072266048065,12.1125069348919,54629.7602599397,0.0,1.0
2021-12-20,15.24,15.24,14.9,15.2,44523,12.2654223048341,12.2654223048341,11.9917842744113,12.2332295953726,55320.5999056857,0.0,1.0
2021-12-21,15.25,15.44,15.14,15.38,35452,12.2734704821994,12.4263858521416,12.1849405311803,12.3780967879493,44049.7250377643,0.0,1.0
2021-12-22,15.31,15.365,15.2,15.2,18391,12.3217595463917,12.3660245219013,12.2332295953726,12.2332295953726,22851.136555611,0.0,1.0
2021-12-23,15.57,15.65,15.42,15.42,50092,12.5310121578915,12.5953975768145,12.4102894974108,12.4102894974108,62240.1790192847,0.0,1.0
2021-12-27,15.6,15.65,15.43,15.6,23161,12.5551566899876,12.5953975768145,12.4183376747762,12.5551566899876,28777.9443077868,0.0,1.0
2021-12-28,15.63,15.6492,15.49,15.64,14865,12.5793012220838,12.5947537226253,12.4666267389685,12.5873493994491,18470.020384925,0.0,1.0
2021-12-29,15.53,15.64,15.47,15.64,7568,12.49881944843,12.5873493994491,12.4505303842377,12.5873493994491,9403.37129317948,0.0,1.0
2021-12-30,15.49,15.595,15.4,15.4241,5595,12.4666267389685,12.5511326013049,12.3941931426801,12.4135892501307,6951.88456465898,0.0,1.0
2021-12-31,15.43,15.45,15.25,15.45,15785,12.4183376747762,12.434434029507,12.2734704821994,12.434434029507,19613.1363455125,0.0,1.0
2022-01-03,15.34,15.61,15.22,15.45,19673,12.3459040784878,12.563204867353,12.2493259501033,12.434434029507,24444.0437963426,0.0,1.0
2022-01-04,15.63,15.74,15.4,15.4,25714,12.5793012220838,12.6678311731029,12.3941931426801,12.3941931426801,31950.0910984165,0.0,1.0
2022-01-05,15.81,15.81,15.52,15.71,15417,12.7241684146605,12.7241684146605,12.4907712710646,12.6436866410068,19155.8899612776,0.0,1.0
2022-01-06,15.94,16.125,15.57,15.86,21499,12.8287947204104,12.9776860016699,12.5310121578915,12.7644093014874,26712.8804746388,0.0,1.0
2022-01-07,15.82,15.99,15.48,15.8,45878,12.7322165920259,12.8690356072373,12.4585785616031,12.7161202372952,57004.2109128553,0.0,1.0
2022-01-10,15.83,16.0,15.57,15.88,16651,12.7402647693913,12.8770837846027,12.5310121578915,12.7805056562182,20689.1563692827,0.0,1.0
2022-01-11,16.07,16.08,15.75,15.9,35187,12.9334210261603,12.9414692035257,12.6758793504683,12.7966020109489,43720.4579404212,0.0,1.0
2022-01-12,16.0,16.14,15.9227,16.04,35183,12.8770837846027,12.989758267718,12.8148713735683,12.9092764940642,43715.4878710272,0.0,1.0
2022-01-13,16.06,16.15,15.89,15.9128,10717,12.925372848795,12.9978064450833,12.7885538335836,12.8069036779766,13316.0584234942,0.0,1.0
2022-01-14,16.1,16.1,15.9247,16.05,6064,12.9575655582565,12.9575655582565,12.8164810090414,12.9173246714296,7534.62520108882,0.0,1.0
2022-01-18,16.1,16.22,16.0,16.0,16514,12.9575655582565,13.054143686641,12.8770837846027,12.8770837846027,20518.931492543,0.0,1.0
2022-01-19,15.98,16.16,15.89,16.08,20326,12.8609874298719,13.0058546224487,12.7885538335836,12.9414692035257,25255.4076248899,0.0,1.0
2022-01-20,15.88,16.06,15.88,15.98,26598,12.7805056562182,12.925372848795,12.7805056562182,12.8609874298719,33048.4764344592,0.0,1.0
2022-01-21,15.88,16.2066,15.87,15.87,24738,12.7805056562182,13.0433591289714,12.7724574788528,12.7724574788528,30737.3941663152,0.0,1.0
2022-01-24,15.74,16.1473,15.55,15.88,42454,12.6678311731029,12.9956334371947,12.5149158031607,12.7805056562182,52749.8315117127,0.0,1.0
2022-01-25,15.91,15.99,15.59,15.7,46296,12.8046501883143,12.8690356072373,12.5471085126223,12.6356384636414,57523.5831645134,0.0,1.0
2022-01-26,15.77,16.04,15.77,15.99,33546,12.691975705199,12.9092764940642,12.691975705199,12.8690356072373,41681.4869715909,0.0,1.0
2022-01-27,16.35,16.35,15.9,15.9,27522,13.1587699923909,13.1587699923909,12.7966020109489,12.7966020109489,34196.5624644405,0.0,1.0
2022-01-28,16.93,16.94,16.27,16.38,50928,13.6255642795827,13.6336124569481,13.0943845734679,13.182914524487,63278.9235226012,0.0,1.0
2022-01-31,17.0,17.03,16.8,16.86,42320,13.8106723589864,13.8350441337375,13.6481938606454,13.6969374101477,52093.0466887712,0.16,1.0
2022-02-01,17.75,17.75,17.2,17.2,59070,14.4199667277652,14.4199667277652,13.9731508573274,13.9731508573274,72711.1594495679,0.0,1.0
2022-02-02,17.76,17.76,17.43,17.74,45136,14.4280906526823,14.4280906526823,14.1600011304196,14.4118428028482,55559.3514967951,0.0,1.0
2022-02-03,17.78,17.94,17.5,17.67,45155,14.4443385025164,14.5743213011892,14.2168686048389,14.3549753284288,55582.7392067925,0.0,1.0
2022-02-04,18.25,18.57,17.61,17.71,39729,14.8261629736177,15.0861285709634,14.3062317789265,14.387471028097,48903.7016043997,0.0,1.0
2022-02-07,18.73,18.79,18.31,18.5,93905,15.2161113696362,15.2648549191385,14.87490652312,15.029261096544,115590.679331499,0.0,1.0
2022-02-08,18.87,18.9899,18.72,18.93,55230,15.3298463184749,15.4272521782303,15.2079874447191,15.3785898679772,67984.3801658987,0.0,1.0
2022-02-09,18.54,18.95,18.31,18.93,51640,15.0617567962122,15.3948377178113,14.87490652312,15.3785898679772,63565.3339085101,0.0,1.0
2022-02-10,18.56,18.67,18.42,18.63,37686,15.0780046460463,15.1673678201339,14.9642696972076,15.1348721204657,46388.907313635,0.0,1.0
2022-02-11,18.4,18.71,18.34,18.56,34434,14.9480218473735,15.1998635198021,14.8992782978712,15.0780046460463,42385.9161077776,0.0,1.0
2022-02-14,18.29,18.59,18.13,18.44,60759,14.8586586732859,15.1023764207975,14.7286758746131,14.9805175470417,74790.2037751195,0.0,1.0
2022-02-15,19.0,19.09,18.295,18.43,54239,15.4354573423966,15.50857266665,14.8627206357445,14.9723936221247,66764.5264497224,0.0,1.0
2022-02-16,18.72,19.2046,18.57,18.99,42844,15.2079874447191,15.6016728461994,15.0861285709634,15.4273334174795,52738.0551118553,0.0,1.0
2022-02-17,18.34,18.7,18.3,18.68,40004,14.8992782978712,15.191739594885,14.866782598203,15.1754917450509,49242.2079333082,0.0,1.0
2022-02-18,18.58,18.885,18.3001,18.33,70227,15.0942524958804,15.3420322058505,14.8668638374522,14.8911543729541,86444.6689464164,0.0,1.0
2022-02-22,18.47,18.735,18.41,18.48,120061,15.0048893217929,15.2201733320947,14.9561457722906,15.0130132467099,147786.939473075,0.0,1.0
2022-02-23,18.43,18.7,18.415,18.5,86350,14.9723936221247,15.191739594885,14.9602077347491,15.029261096544,106290.987277301,0.0,1.0
2022-02-24,17.93,18.19,17.471,18.04,53592,14.5661973762721,14.7774194241154,14.1933092225795,14.6555605503597,65968.1133777086,0.0,1.0
2022-02-25,18.43,18.43,17.98,17.98,33397,14.9723936221247,14.9723936221247,14.6068170008574,14.6068170008574,41109.4395147658,0.0,1.0
2022-02-28,18.22,18.5602,18.1,18.43,46181,14.8017911988666,15.0781671245447,14.704304099862,14.9723936221247,56845.675546648,0.0,1.0
2022-03-01,17.57,18.4347,17.3555,18.18,48730,14.2737360792583,14.9762118668357,14.0994778897875,14.7692954991984,59983.3214826044,0.0,1.0
2022-03-02,18.02,18.23,17.5027,17.66,40865,14.6393127005256,14.8099151237836,14.2190620645665,14.3468514035117,50302.0404758183,0.0,1.0
2022-03-03,18.24,18.31,17.5167,18.05,37202,14.8180390487007,14.87490652312,14.2304355594504,14.6636844752767,45793.1361747558,0.0,1.0
2022-03-04,17.89,18.09,17.6,18.0,63974,14.5337016766039,14.6961801749449,14.2981078540094,14.6230648506915,78747.6504930872,0.0,1.0
2022-03-07,17.46,17.99,17.31,17.76,53943,14.1843729051707,14.6149409257744,14.062514031415,14.4280906526823,66400.1705466066,0.0,1.0
2022-03-08,17.37,17.58,17.27,17.46,25509,14.1112575809173,14.2818600041753,14.0300183317468,14.1843729051707,31399.847069562,0.0,1.0
2022-03-09,17.3,17.861,17.3,17.73,44091,14.0543901064979,14.5101422943445,14.0543901064979,14.4037188779311,54273.0274469427,0.0,1.0
2022-03-10,17.47,17.525,17.21,17.24,22723,14.1924968300878,14.2371784171316,13.9812747822445,14.0056465569956,27970.4702246915,0.0,1.0
2022-03-11,17.9,17.93,17.49,17.51,43135,14.541825601521,14.5661973762721,14.2087446799219,14.224992529756,53096.2563544457,0.0,1.0
2022-03-14,18.17,18.44,17.7016,17.94,70402,14.7611715742813,14.9805175470417,14.3806469311667,14.5743213011892,86660.0820648128,0.0,1.0
2022-03-15,17.86,18.44,17.78,18.21,30069,14.5093299018528,14.9805175470417,14.4443385025164,14.7936672739495,37012.8974689191,0.0,1.0
2022-03-16,18.05,18.15,17.7702,18.06,41993,14.6636844752767,14.7449237244472,14.4363770560976,14.6718084001938,51690.5318903963,0.0,1.0
2022-03-17,17.9,18.02,17.83,18.02,28190,14.541825601521,14.6393127005256,14.4849581271016,14.6393127005256,34699.9760433945,0.0,1.0
2022-03-18,18.02,18.02,17.6323,17.83,42645,14.6393127005256,14.6393127005256,14.3243481314915,14.4849581271016,52493.0996229358,0.0,1.0
2022-03-21,18.02,18.21,17.91,17.91,56097,14.6393127005256,14.7936672739495,14.549949526438,14.549949526438,69051.5983010395,0.0,1.0
2022-03-22,18.4,18.415,18.06,18.08,71463,14.9480218473735,14.9602077347491,14.6718084001938,14.6880562500279,87966.1010283473,0.0,1.0
2022-03-23,18.26,18.4,18.175,18.4,39152,14.8342868985348,14.9480218473735,14.7652335367399,14.9480218473735,48193.4537797441,0.0,1.0
2022-03-24,18.45,18.5,18.3,18.3,47277,14.9886414719588,15.029261096544,14.866782598203,14.866782598203,58194.7771338618,0.0,1.0
2022-03-25,18.53,18.65,18.2,18.46,175325,15.0536328712952,15.1511199702998,14.7855433490325,14.9967653968758,215813.171330548,0.0,1.0
2022-03-28,18.56,18.6,18.2,18.4,45106,15.0780046460463,15.1105003457145,14.7855433490325,14.9480218473735,55522.4235336417,0.0,1.0
2022-03-29,18.37,18.64,18.27,18.53,49260,14.9236500726224,15.1429960453827,14.8424108234518,15.0536328712952,60635.715498319,0.0,1.0
2022-03-30,18.18,18.4501,18.04,18.44,27203,14.7692954991984,14.9887227112079,14.6555605503597,14.9805175470417,33485.046055639,0.0,1.0
2022-03-31,18.25,18.59,18.135,18.56,63149,14.8261629736177,15.1023764207975,14.7327378370717,15.0780046460463,77732.1315063616,0.0,1.0
2022-04-01,18.2,18.55,18.16,18.36,57647,14.7855433490325,15.0698807211293,14.7530476493643,14.9155261477053,70959.543063979,0.0,1.0
2022-04-04,18.19,18.35,17.9892,18.34,40536,14.7774194241154,14.9074022227883,14.6142910117811,14.8992782978712,49897.0638132333,0.0,1.0
2022-04-05,17.89,18.27,17.81,18.24,34886,14.5337016766039,14.8424108234518,14.4687102772675,14.8180390487007,42942.2974192929,0.0,1.0
2022-04-06,17.87,18.01,17.67,17.76,62602,14.5174538267698,14.6311887756085,14.3549753284288,14.4280906526823,77058.8116448596,0.0,1.0
2022-04-07,17.5,17.82,17.45,17.82,46303,14.2168686048389,14.4768342021846,14.1762489802537,14.4768342021846,56995.849263473,0.0,1.0
2022-04-08,17.61,17.78,17.42,17.42,37586,14.3062317789265,14.4443385025164,14.1518772055025,14.1518772055025,46265.8141031227,0.0,1.0
2022-04-11,17.67,17.92,17.48,17.48,38536,14.3549753284288,14.5580734513551,14.2006207550048,14.2006207550048,47435.1996029888,0.0,1.0
2022-04-12,17.78,17.95,17.55,17.55,44917,14.4443385025164,14.5824452261062,14.2574882294242,14.2574882294242,55289.7773657734,0.0,1.0
2022-04-13,17.79,18.02,17.6259,17.73,52584,14.4524624274334,14.6393127005256,14.3191488195446,14.4037188779311,64727.3338157454,0.0,1.0
2022-04-14,17.63,17.84,17.56,17.64,80446,14.3224796287606,14.4930820520187,14.2656121543412,14.3306035536776,99023.5641286599,0.0,1.0
2022-04-18,18.09,18.16,17.57,17.57,46752,14.6961801749449,14.7530476493643,14.2737360792583,14.2737360792583,57548.5377786729,0.0,1.0
2022-04-19,18.44,18.56,18.04,18.04,71221,14.9805175470417,15.0780046460463,14.6555605503597,14.6555605503597,87668.2154589078,0.0,1.0
2022-04-20,18.95,19.1,18.44,18.44,77244,15.3948377178113,15.5166965915671,14.9805175470417,14.9805175470417,95082.1195280587,0.0,1.0
2022-04-21,18.82,19.2399,18.59,18.98,107214,15.2892266938896,15.6303503011566,15.1023764207975,15.4192094925625,131973.154718571,0.0,1.0
2022-04-22,20.26,20.39,18.76,18.76,183197,16.459071881945,16.5646829058666,15.2404831443873,15.2404831443873,225503.06886207,0.0,1.0
2022-04-25,20.28,20.36,19.8,20.26,133600,16.4753197317791,16.5403111311155,16.0853713357606,16.459071881945,164452.529244325,0.0,1.0
2022-04-26,20.09,20.71,20.02,20.2,123672,16.3209651583551,16.8246485032122,16.2640976839357,16.4103283324427,152231.835304672,0.0,1.0
2022-04-27,19.63,20.34,19.56,20.16,90029,15.9472646121708,16.5240632812814,15.8903971377514,16.3778326327744,110819.586492046,0.0,1.0
2022-04-28,19.23,19.84,19.205,19.69,115930,15.6223076154887,16.1178670354288,15.6019978031961,15.9960081616731,142701.958946816,0.0,1.0
2022-04-29,18.84,19.15,18.72,19.1,86280,15.4354573423966,15.6894377976058,15.3371423274768,15.648473208056,105310.465633901,0.16,1.0
2022-05-02,18.85,18.96,18.22,18.85,87040,15.4436502603065,15.5337723573163,14.927496431978,15.4436502603065,106238.096068321,0.0,1.0
2022-05-03,19.16,19.4,18.845,18.87,67857,15.6976307155158,15.8942607453553,15.4395538013515,15.4600360961265,82823.9715637418,0.0,1.0
2022-05-04,19.43,19.5,19.05,19.3,81416,15.9188394990852,15.976189924455,15.6075086185061,15.8123315662555,99373.6308536126,0.0,1.0
2022-05-05,19.5,19.51,18.96,19.36,93159,15.976189924455,15.984382842365,15.5337723573163,15.8614890737154,113706.741631764,0.0,1.0
2022-05-06,19.11,19.59,18.99,19.45,90613,15.6566661259659,16.0499261856448,15.5583511110462,15.9352253349051,110599.179676457,0.0,1.0
2022-05-09,18.77,18.99,18.64,18.91,69368,15.3781069170267,15.5583511110462,15.271598984197,15.4928077677664,84668.2473353322,0.0,1.0
2022-05-10,18.45,19.11,18.1131,18.92,78453,15.1159335439075,15.6566661259659,14.8399141395203,15.5010006856764,95757.0927257351,0.0,1.0
2022-05-11,18.79,18.89,18.0,18.06,89177,15.3944927528467,15.4764219319464,14.7472522379585,14.7964097454184,108846.446381947,0.0,1.0
2022-05-12,18.5,18.75,18.275,18.75,76418,15.1568981334573,15.3617210812068,14.9725574804829,15.3617210812068,93273.2401809397,0.0,1.0
2022-05-13,18.67,18.93,18.53,18.67,83724,15.2961777379269,15.5091936035863,15.1814768871873,15.2961777379269,102190.698014983,0.0,1.0
2022-05-16,18.52,18.795,18.44,18.71,78446,15.1732839692773,15.3985892118017,15.1077406259975,15.3289494095669,95748.5487612078,0.0,1.0
2022-05-17,19.21,19.3222,18.6,18.6,70212,15.7385953050657,15.8305198440156,15.2388273125571,15.2388273125571,85698.4053440829,0.0,1.0
2022-05-18,18.82,19.305,18.7,19.11,62689,15.4190715065766,15.8164280252105,15.3207564916569,15.6566661259659,76516.0846096851,0.0,1.0
2022-05-19,18.6,18.83,18.5,18.63,35960,15.2388273125571,15.4272644244866,15.1568981334573,15.263406066287,43891.566344403,0.0,1.0
2022-05-20,18.66,18.99,18.48,18.78,55072,15.287984820017,15.5583511110462,15.1405122976374,15.3862998349367,67219.0306373458,0.0,1.0
2022-05-23,18.87,19.375,18.71,18.74,48722,15.4600360961265,15.8737784505803,15.3289494095669,15.3535281632968,59468.4342444938,0.0,1.0
2022-05-24,18.89,18.93,18.5,18.82,66480,15.4764219319464,15.5091936035863,15.1568981334573,15.4190715065766,81143.251684536,0.0,1.0
2022-05-25,19.24,19.25,18.8515,18.93,58787,15.7631740587956,15.7713669767056,15.444879197993,15.5091936035863,71753.4346687548,0.0,1.0
2022-05-26,19.78,19.93,19.25,19.25,65232,16.2055916259344,16.328485394584,15.7713669767056,15.7713669767056,79619.9848659091,0.0,1.0
2022-05-27,20.05,20.18,19.78,19.78,65058,16.4268004095038,16.5333083423335,16.2055916259344,16.2055916259344,79407.6063190812,0.0,1.0
2022-05-31,20.17,20.29,19.82,20.0,123541,16.5251154244235,16.6234304393432,16.2383632975743,16.3858358199539,150789.988814068,0.0,1.0
2022-06-01,20.36,20.48,19.45,20.1,87908,16.680780864713,16.7790958796328,15.9352253349051,16.4677649990536,107297.547669738,0.0,1.0
2022-06-02,20.37,20.485,20.17,20.23,54588,16.688973782623,16.7831923385878,16.5251154244235,16.5742729318833,66628.2765185838,0.0,1.0
2022-06-03,19.89,20.36,19.83,20.36,61893,16.2957137229441,16.680780864713,16.2465562154843,16.680780864713,75544.5137862663,0.0,1.0
2022-06-06,19.61,20.0,19.34,19.99,109497,16.0663120214648,16.3858358199539,15.8451032378954,16.3776429020439,133648.354839074,0.0,1.0
2022-06-07,19.18,19.55,18.81,19.35,141903,15.7140165513358,16.0171545140049,15.4108785886666,15.8532961558054,173202.028336201,0.0,1.0
2022-06-08,19.0,19.18,18.61,19.18,68617,15.5665440289562,15.7140165513358,15.2470202304671,15.7140165513358,83751.6019981617,0.0,1.0
2022-06-09,18.35,18.99,18.33,18.99,65275,15.0340043648077,15.5583511110462,15.0176185289877,15.5583511110462,79672.4692194355,0.0,1.0
2022-06-10,17.86,18.1599,17.72,18.12,59032,14.6325513872188,14.878256995339,14.5178505364791,14.8455672528782,72052.4734272191,0.0,1.0
2022-06-13,17.08,17.64,17.02,17.64,73381,13.9935037902406,14.4523071931993,13.9443462827808,14.4523071931993,89566.3801423425,0.0,1.0
2022-06-14,17.24,17.4,16.87,17.07,71287,14.1245904768002,14.2556771633599,13.8214525141311,13.9853108723306,87010.5141822431,0.0,1.0
2022-06-15,17.91,18.22,17.26,17.26,99235,14.6735159767687,14.927496431978,14.1409763126202,14.1409763126202,121122.90284168,0.0,1.0
2022-06-16,17.63,17.95,17.45,17.78,80017,14.4441142752893,14.7062876484086,14.2966417529098,14.567008043939,97666.0585144633,0.0,1.0
2022-06-17,17.91,18.12,17.65,17.79,75270,14.6735159767687,14.8455672528782,14.4605001111093,14.575200961849,91872.0299984208,0.0,1.0
2022-06-21,17.81,18.335,17.79,17.82,95980,14.5915867976689,15.0217149879427,14.575200961849,14.5997797155789,117149.959336368,0.0,1.0
2022-06-22,17.53,17.75,17.13,17.72,98923,14.3621850961896,14.5424292902091,14.0344683797905,14.5178505364791,120742.086137024,0.0,1.0
2022-06-23,16.96,17.46,16.93,17.46,137010,13.8951887753209,14.3048346708197,13.870610021591,14.3048346708197,167229.797131442,0.0,1.0
2022-06-24,16.48,17.75,16.44,17.19,1738011,13.501928715642,14.5424292902091,13.4691570440021,14.0836258872504,2121357.76178538,0.0,1.0
2022-06-27,17.3,17.38,16.62,16.62,178598,14.1737479842601,14.2392913275399,13.6166295663817,13.6166295663817,217990.710955998,0.0,1.0
2022-06-28,17.1,17.67,16.97,17.54,112011,14.0098896260606,14.4768859469293,13.9033816932309,14.3703780140996,136716.858670826,0.0,1.0
2022-06-29,17.01,17.2,16.91,16.97,110154,13.9361533648708,14.0918188051603,13.854224185771,13.9033816932309,134450.266938302,0.0,1.0
2022-06-30,17.03,17.1,16.65,16.72,201326,13.9525392006907,14.0098896260606,13.6412083201116,13.6985587454814,245731.743210603,0.0,1.0
2022-07-01,17.22,17.32,16.99,16.99,75959,14.1082046409803,14.1901338200801,13.9197675290508,13.9197675290508,92713.0002212041,0.0,1.0
2022-07-05,17.52,17.53,16.87,16.99,117201,14.3539921782796,14.3621850961896,13.8214525141311,13.9197675290508,143051.598084827,0.0,1.0
2022-07-06,16.98,17.51,16.97,17.51,65891,13.9115746111408,14.3457992603696,13.9033816932309,14.3457992603696,80424.3380978605,0.0,1.0
2022-07-07,17.21,17.4,17.13,17.13,63336,14.1000117230703,14.2556771633599,14.0344683797905,14.0344683797905,77305.7910453033,0.0,1.0
2022-07-08,17.54,17.6,16.84,17.34,70318,14.3703780140996,14.4195355215594,13.7968737604012,14.2065196559,85827.785378357,0.0,1.0
2022-07-11,17.47,17.69,17.4,17.49,110821,14.3130275887297,14.4932717827492,14.2556771633599,14.3294134245497,135264.384701142,0.0,1.0
2022-07-12,17.58,17.72,17.42,17.47,73194,14.4031496857395,14.5178505364791,14.2720629991798,14.3130275887297,89338.1342328204,0.0,1.0
2022-07-13,17.39,17.54,17.27,17.5,49845,14.2474842454499,14.3703780140996,14.1491692305302,14.3376063424596,60839.1302679857,0.0,1.0
2022-07-14,17.01,17.19,16.96,17.16,78126,13.9361533648708,14.0836258872504,13.8951887753209,14.0590471335204,95357.9675256624,0.0,1.0
2022-07-15,17.57,17.62,17.2,17.38,48630,14.3949567678295,14.4359213573794,14.0918188051603,14.2392913275399,59356.1421392745,0.0,1.0
2022-07-18,17.52,17.91,17.31,17.57,63103,14.3539921782796,14.6735159767687,14.1819409021701,14.3949567678295,77021.3990831718,0.0,1.0
2022-07-19,17.87,17.98,17.6,17.6,57980,14.6407443051288,14.7308664021385,14.4195355215594,14.4195355215594,70768.4376153638,0.0,1.0
2022-07-20,17.71,17.83,17.47,17.71,70862,14.5096576185692,14.6079726334889,14.3130275887297,14.5096576185692,86491.773478784,0.0,1.0
2022-07-21,18.55,18.59,17.69,17.78,138186,15.1978627230072,15.2306343946471,14.4932717827492,14.567008043939,168665.183172071,0.0,1.0
2022-07-22,18.64,18.965,18.445,18.7,80432,15.271598984197,15.5378688162713,15.1118370849525,15.3207564916569,98172.593554311,0.0,1.0
2022-07-25,19.7,19.7473,18.86,19.02,143117,16.1400482826546,16.1788007843688,15.4518431782165,15.5829298647761,174683.795898551,0.0,1.0
2022-07-26,19.07,19.76,19.02,19.64,43808,15.623894454326,16.1892057901144,15.5829298647761,16.0908907751947,53470.5711461515,0.0,1.0
2022-07-27,19.26,19.31,18.86,19.08,73900,15.7795598946156,15.8205244841655,15.4518431782165,15.632087372236,90199.8540837423,0.0,1.0
2022-07-28,18.83,19.35,18.7586,19.35,75260,15.4272644244866,15.8532961558054,15.3687669906093,15.8532961558054,91859.8243348098,0.0,1.0
2022-07-29,19.26,19.33,18.76,18.84,71515,15.9106465811752,15.9684734379085,15.4975976045092,15.5636854407758,86569.6370648856,0.16,1.0
2022-08-01,19.17,19.3318,18.62,19.2,119572,15.8362977653753,15.9699604142245,15.3819438910427,15.8610807039753,144743.125821471,0.0,1.0
2022-08-02,19.27,19.405,19.05,19.25,49083,15.9189075607085,16.0304307844084,15.7371660109755,15.9023856016419,59415.4722233907,0.0,1.0
2022-08-03,19.39,19.5617,19.115,19.28,42309,16.0180393151084,16.1598803336955,15.7908623779421,15.9271685402419,51215.4761179925,0.0,1.0
2022-08-04,19.37,19.5228,19.26,19.41,53502,16.0015173560417,16.1277451233109,15.9106465811752,16.034561274175,64764.7168041043,0.0,1.0
2022-08-05,19.48,19.57,19.31,19.3637,32208,16.0923881309083,16.1667369467082,15.9519514788418,15.9963129389358,38988.1125719895,0.0,1.0
2022-08-08,19.46,19.75,19.42,19.46,60756,16.0758661718416,16.3154345783079,16.0428222537083,16.0758661718416,73545.7578062531,0.0,1.0
2022-08-09,19.49,19.55,19.32,19.55,40845,16.1006491104416,16.1502149876415,15.9602124583751,16.1502149876415,49443.2891829021,0.0,1.0
2022-08-10,19.36,19.84,19.35,19.6,42167,15.9932563765084,16.3897833941078,15.9849953969751,16.1915198853081,51043.5836693705,0.0,1.0
2022-08-11,19.52,19.6499,19.38,19.5,46875,16.1254320490415,16.2327421731794,16.0097783355751,16.1089100899749,56742.6656983363,0.0,1.0
2022-08-12,19.93,19.94,19.5824,19.7,70462,16.4641322099077,16.472393189441,16.1769805613295,16.2741296806413,85294.969822638,0.0,1.0
2022-08-15,19.9,19.9225,19.59,19.85,69036,16.4393492713077,16.4579364752577,16.1832589057748,16.3980443736411,83568.7822752072,0.0,1.0
2022-08-16,20.28,20.28,19.865,19.99,58859,16.7532664935739,16.7532664935739,16.4104358429411,16.5136980871076,71249.4199538852,0.0,1.0
2022-08-17,19.95,20.276,19.83,20.18,61623,16.4806541689743,16.7499621017606,16.3815224145745,16.6706566982407,74595.2701510096,0.0,1.0
2022-08-18,19.9,20.08,19.7145,20.07,76406,16.4393492713077,16.5880469029075,16.2861081009646,16.5797859233742,92490.2424607376,0.0,1.0
2022-08-19,19.79,19.91,19.51,19.86,117896,16.3484784964412,16.447610250841,16.1171710695082,16.4063053531744,142714.310723649,0.0,1.0
2022-08-22,19.39,19.68,19.205,19.68,62010,16.0180393151084,16.2576077215747,15.865211193742,16.2576077215747,75063.7375990148,0.0,1.0
2022-08-23,19.06,19.385,19.02,19.37,31856,15.7454269905088,16.0139088253417,15.7123830723755,16.0015173560417,38562.0129810389,0.0,1.0
2022-08-24,18.93,19.09,18.7,19.08,43060,15.6380342565756,15.7702099291088,15.4480317273093,15.7619489495754,52124.5692793677,0.0,1.0
2022-08-25,18.99,19.19,18.83,18.9,47010,15.6876001337756,15.852819724442,15.5554244612424,15.6132513179757,56906.0845755472,0.0,1.0
2022-08-26,18.58,19.08,18.5637,19.08,38034,15.3488999729094,15.7619489495754,15.3354345762701,15.7619489495754,46040.5450063044,0.0,1.0
2022-08-29,18.33,18.51,18.18,18.51,47376,15.1423754845764,15.2910731161762,15.0184607915766,15.2910731161762,57349.13130932,0.0,1.0
2022-08-30,18.14,18.32,18.0,18.32,32265,14.9854168734433,15.1341145050431,14.8697631599768,15.1341145050431,39057.1116534788,0.0,1.0
2022-08-31,18.0,18.22,17.95,18.05,35640,14.8697631599768,15.0515047097099,14.8284582623102,14.9110680576434,43142.583583759,0.0,1.0
2022-09-01,18.04,18.15,17.78,17.9,43378,14.9028070781101,14.9936778529766,14.6880216102438,14.7871533646436,52509.5115234651,0.0,1.0
2022-09-02,17.96,18.34,17.87,18.1,21428,14.8367192418436,15.1506364641097,14.7623704260437,14.95237295531,25938.8125991241,0.0,1.0
2022-09-06,17.65,18.17,17.5021,18.17,35551,14.5806288763106,15.0101998120433,14.4584489890128,15.0101998120433,43034.8481758197,0.0,1.0
2022-09-07,17.84,17.898,17.65,17.65,36758,14.7375874874437,14.785501168737,14.5806288763106,14.5806288763106,44495.9339891081,0.0,1.0
2022-09-08,18.08,18.13,17.77,17.91,51063,14.9358509962434,14.97715589391,14.6797606307105,14.795414344177,61812.2824224883,0.0,1.0
2022-09-09,18.13,18.3946,18.1,18.29,41649,14.97715589391,15.1957414123617,14.95237295531,15.1093315664431,50416.53938496,0.0,1.0
2022-09-12,18.33,18.47,18.04,18.14,26097,15.1423754845764,15.2580291980429,14.9028070781101,14.9854168734433,31590.6847302289,0.0,1.0
2022-09-13,17.73,18.13,17.65,18.06,42035,14.6467167125772,14.97715589391,14.5806288763106,14.9193290371768,50883.7963227639,0.0,1.0
2022-09-14,17.86,17.91,17.685,17.815,47755,14.7541094465104,14.795414344177,14.6095423046772,14.7169350386104,57807.9146757127,0.0,1.0
2022-09-15,18.01,18.3,17.74,18.03,33524,14.8780241395102,15.1175925459765,14.6549776921105,14.8945460985768,40581.1439972483,0.0,1.0
2022-09-16,18.08,18.3,17.63,17.9,100386,14.9358509962434,15.1175925459765,14.564106917244,14.7871533646436,121518.277094254,0.0,1.0
2022-09-19,18.18,18.27,17.81,17.84,32385,15.0184607915766,15.0928096073765,14.7128045488437,14.7375874874437,39202.3728776665,0.0,1.0
2022-09-20,18.13,18.17,17.98,18.0,30936,14.97715589391,15.0101998120433,14.8532412009102,14.8697631599768,37448.3435955995,0.0,1.0
2022-09-21,17.84,18.28,17.79,18.14,51038,14.7375874874437,15.1010705869098,14.6962825897771,14.9854168734433,61782.0196674492,0.0,1.0
2022-09-22,17.65,17.79,17.51,17.78,33674,14.5806288763106,14.6962825897771,14.4649751628441,14.6880216102438,40762.7205274832,0.0,1.0
2022-09-23,17.59,17.6552,17.3709,17.58,55560,14.5310629991107,14.5849245856679,14.3500649375356,14.5228020195774,67255.9467989238,0.0,1.0
2022-09-26,17.48,17.6,17.31,17.43,48445,14.4401922242442,14.539323978644,14.2997555721777,14.3988873265776,58643.1667147923,0.0,1.0
2022-09-27,17.27,17.64,17.18,17.59,40139,14.2667116540444,14.5723678967773,14.1923628382446,14.5310629991107,48588.6689805978,0.0,1.0
2022-09-28,17.43,17.57,17.07,17.27,35406,14.3988873265776,14.5145410400441,14.101492063378,14.2667116540444,42859.3241965928,0.0,1.0
2022-09-29,17.1,17.31,17.0,17.31,28348,14.126275001978,14.2997555721777,14.0436652066448,14.2997555721777,34315.5431939506,0.0,1.0
2022-09-30,16.83,17.31,16.81,17.14,45805,13.9032285545783,14.2997555721777,13.8867065955117,14.1593189201113,55447.4197826623,0.0,1.0
2022-10-03,17.43,17.46,16.89,17.1,63636,14.3988873265776,14.4236702651775,13.9527944317783,14.126275001978,77032.0271867586,0.0,1.0
2022-10-04,17.54,17.77,17.48,17.55,45123,14.4897581014441,14.6797606307105,14.4401922242442,14.4980190809774,54621.8518251951,0.0,1.0
2022-10-05,17.59,17.68,17.41,17.41,26189,14.5310629991107,14.6054118149106,14.3823653675109,14.3823653675109,31702.0516687728,0.0,1.0
2022-10-06,17.4,17.57,17.38,17.5,27192,14.3741043879776,14.5145410400441,14.357582428911,14.4567141833108,32916.193400942,0.0,1.0
2022-10-07,16.82,17.31,16.75,17.31,52644,13.894967575045,14.2997555721777,13.8371407183118,14.2997555721777,63726.0990511619,0.0,1.0
2022-10-10,16.67,16.89,16.65,16.76,64533,13.7710528820452,13.9527944317783,13.7545309229786,13.8454016978451,78117.8548375622,0.0,1.0
2022-10-11,16.59,16.79,16.53,16.59,56358,13.7049650457787,13.8701846364451,13.6553991685787,13.7049650457787,68221.9339397721,0.0,1.0
2022-10-12,16.97,17.03,16.45,16.54,53263,14.0188822680448,14.0684481452448,13.5893113323122,13.663660148112,64475.4048659303,0.0,1.0
2022-10-13,17.42,17.58,16.6121,16.82,83622,14.3906263470443,14.5228020195774,13.7232218105473,13.894967575045,101225.284075227,0.0,1.0
2022-10-14,17.34,17.59,17.3,17.59,38914,14.3245385107777,14.5310629991107,14.2914945926444,14.5310629991107,47105.7939836811,0.0,1.0
2022-10-17,17.26,17.65,17.09,17.55,72237,14.2584506745111,14.5806288763106,14.1180140224447,14.4980190809774,87443.6254304153,0.0,1.0
2022-10-18,17.89,18.075,17.44,17.44,46182,14.7788923851103,14.9317205064767,14.4071483061109,14.4071483061109,55903.782128652,0.0,1.0
2022-10-19,18.0,18.03,17.595,17.81,56131,14.8697631599768,14.8945460985768,14.5351934888774,14.7128045488437,67947.1481240174,0.0,1.0
2022-10-20,18.44,18.6,17.99,18.14,123204,15.2332462594429,15.3654219319761,14.8615021804435,14.9854168734433,149139.698873554,0.0,1.0
2022-10-21,18.97,19.06,18.49,18.63,71484,15.6710781747089,15.7454269905088,15.2745511571095,15.390204870576,86532.1112486371,0.0,1.0
2022-10-24,19.41,19.47,19.07,19.24,85458,16.034561274175,16.0841271513749,15.7536879700421,15.8941246221086,103447.7808053,0.0,1.0
2022-10-25,19.63,19.67,19.43,19.43,80412,16.2163028239081,16.2493467420414,16.0510832332417,16.0510832332417,97339.5463282047,0.0,1.0
2022-10-26,19.76,19.8738,19.65,19.75,70403,16.3236955578412,16.4177055049304,16.2328247829747,16.3154345783079,85223.549720746,0.0,1.0
2022-10-27,19.75,20.0,19.74,19.85,62589,16.3154345783079,16.5219590666409,16.3071735987746,16.3980443736411,75764.6230057208,0.0,1.0
2022-10-28,19.99,20.0,19.7,19.82,68913,16.5136980871076,16.5219590666409,16.2741296806413,16.3732614350412,83419.8895204147,0.0,1.0
2022-10-31,19.65,19.89,19.55,19.89,67017,16.3650004555078,16.5648783236667,16.2817180104416,16.5648783236667,80469.5394650472,0.16,1.0
2022-11-01,19.67,19.77,19.52,19.71,46639,16.3816569445211,16.4649393895873,16.2567332769218,16.4149699225476,56000.9975246627,0.0,1.0
2022-11-02,19.39,19.72,19.27,19.63,78542,16.1484660983357,16.4232981670542,16.0485271642563,16.3483439664946,94307.9900422838,0.0,1.0
2022-11-03,19.25,19.33,18.975,19.24,51484,16.0318706752431,16.098496631296,15.802843951311,16.0235424307364,61818.5500666766,0.0,1.0
2022-11-04,19.73,19.75,19.11,19.3,65983,16.4316264115608,16.448282900574,15.9152752521504,16.0735118977762,79227.9812961218,0.0,1.0
2022-11-07,19.73,19.8062,19.645,19.73,45058,16.4316264115608,16.4950876347012,16.3608363332545,16.4316264115608,54102.6382741108,0.0,1.0
2022-11-08,19.69,19.9,19.53,19.73,49810,16.3983134335343,16.5732065681733,16.2650615214284,16.4316264115608,59808.522624916,0.0,1.0
2022-11-09,19.62,19.85,19.47,19.69,41837,16.340015721988,16.5315653456402,16.2150920543887,16.3983134335343,50235.0765119174,0.0,1.0
2022-11-10,20.04,20.22,19.765,20.02,74012,16.689801991266,16.8397103923852,16.460775267334,16.6731455022528,88868.6684704935,0.0,1.0
2022-11-11,19.82,20.09,19.7378,20.09,36773,16.5065806121204,16.7314432137991,16.438122442276,16.7314432137991,44154.5633906049,0.0,1.0
2022-11-14,19.73,19.9842,19.66,19.7,74799,16.4316264115608,16.6433303869191,16.3733287000145,16.4066416780409,89813.6455294336,0.0,1.0
2022-11-15,19.88,20.065,19.72,19.99,42814,16.5565500791601,16.7106226025326,16.4232981670542,16.6481607687329,51408.1928862307,0.0,1.0
2022-11-16,19.83,19.865,19.66,19.82,30612,16.514908856627,16.5440577124002,16.3733287000145,16.5065806121204,36756.8459063225,0.0,1.0
2022-11-17,19.98,20.01,19.65,19.77,29929,16.6398325242263,16.6648172577462,16.3650004555078,16.4649393895873,35936.7451042182,0.0,1.0
2022-11-18,19.94,20.1,19.87,20.1,35121,16.6065195461998,16.7397714583057,16.5482218346535,16.7397714583057,42170.9520800978,0.0,1.0
2022-11-21,19.97,20.0763,19.84,19.84,37308,16.6315042797197,16.720033518825,16.5232371011336,16.5232371011336,44796.955673366,0.0,1.0
2022-11-22,20.08,20.2,19.96,20.0,50917,16.7231149692925,16.8230539033719,16.6231760352131,16.6564890132395,61137.7343202739,0.0,1.0
2022-11-23,19.71,20.08,19.5,20.08,24752,16.4149699225476,16.7231149692925,16.2400767879085,16.7231149692925,29720.5491269206,0.0,1.0
2022-11-25,19.7,19.86,19.68,19.81,8521,16.4066416780409,16.5398935901469,16.3899851890277,16.4982523676138,10231.4479278641,0.0,1.0
2022-11-28,19.05,19.488,18.98,19.48,36104,15.8653057851107,16.2300828945006,15.8070080735643,16.2234202988953,43351.2728538438,0.0,1.0
2022-11-29,18.94,19.165,18.94,19.15,20643,15.7736950955378,15.9610805969368,15.7736950955378,15.9485882301769,24786.7362486678,0.0,1.0
2022-11-30,18.85,19.03,18.62,19.03,77664,15.6987408949783,15.8486492960974,15.507191271326,15.8486492960974,93253.7462586119,0.0,1.0
2022-12-01,18.97,19.13,18.69,18.97,73295,15.7986798290577,15.9319317411636,15.5654889828723,15.7986798290577,88007.7427382696,0.0,1.0
2022-12-02,19.05,19.19,18.87,18.87,48955,15.8653057851107,15.9819012082033,15.7153973839915,15.7153973839915,58781.8957057368,0.0,1.0
2022-12-05,18.67,19.0765,18.41,19.04,49684,15.5488324938591,15.8873756330532,15.332298136687,15.856977540604,59657.2302368264,0.0,1.0
2022-12-06,18.55,18.77,18.43,18.54,52013,15.4488935597797,15.6321149389253,15.3489546257002,15.440565315273,62453.7379500049,0.0,1.0
2022-12-07,18.5,18.72,18.36,18.57,42720,15.4072523372466,15.5904737163922,15.2906569141539,15.4655500487929,51295.3239617828,0.0,1.0
2022-12-08,18.57,18.59,18.4499,18.51,19161,15.4655500487929,15.4822065378061,15.3655278322684,15.4155805817532,23007.2495887576,0.0,1.0
2022-12-09,18.44,18.57,18.37,18.45,23422,15.3572828702069,15.4655500487929,15.2989851586605,15.3656111147135,28123.5739193089,0.0,1.0
2022-12-12,18.68,18.74,18.44,18.45,35457,15.5571607383657,15.6071302054054,15.3572828702069,15.3656111147135,42574.3984483366,0.0,1.0
2022-12-13,18.75,18.995,18.5964,18.77,86644,15.6154584499121,15.8195004403242,15.4875366142904,15.6321149389253,104036.330743088,0.0,1.0
2022-12-14,18.76,19.0399,18.65,18.78,55466,15.6237866944187,15.856894258159,15.5321760048459,15.6404431834319,66599.8698236013,0.0,1.0
2022-12-15,18.15,18.6,18.01,18.6,45417,15.1157637795149,15.4905347823128,14.9991683564222,15.4905347823128,54533.701506842,0.0,1.0
2022-12-16,18.65,18.7,17.7625,17.93,258665,15.5321760048459,15.573817227379,14.7930443048834,14.9325424003692,310587.663215696,0.0,1.0
2022-12-19,18.03,18.68,17.8,18.59,100803,15.0158248454354,15.5571607383657,14.8242752217832,15.4822065378061,121037.512671339,0.0,1.0
2022-12-20,18.08,18.13,17.81,17.99,63096,15.0574660679685,15.0991072905016,14.8326034662898,14.982511867409,75761.4644356897,0.0,1.0
2022-12-21,18.26,18.39,18.08,18.205,30978,15.2073744690877,15.3156416476738,15.0574660679685,15.1615691243013,37196.3142717255,0.0,1.0
2022-12-22,18.05,18.08,17.79,18.02,25514,15.0324813344487,15.0574660679685,14.8159469772766,15.0074966009288,30635.5078548906,0.0,1.0
2022-12-23,18.04,18.1,17.865,17.9,32997,15.0241530899421,15.0741225569818,14.8784088110762,14.9075576668494,39620.5946808742,0.0,1.0
2022-12-27,18.21,18.31,17.9217,18.01,43629,15.1657332465546,15.2490156916208,14.9256299574288,14.9991683564222,52386.7904758574,0.0,1.0
2022-12-28,17.85,18.19,17.805,18.19,34238,14.8659164443163,15.1490767575414,14.8284393440365,15.1490767575414,41110.7046302323,0.0,1.0
2022-12-29,18.05,18.2,17.89,17.92,43234,15.0324813344487,15.157405002048,14.8992294223428,14.9242141558626,51912.500846529,0.0,1.0
2022-12-30,17.99,18.13,17.905,17.99,124849,14.982511867409,15.0991072905016,14.9117217891027,14.982511867409,149910.344131662,0.0,1.0
2023-01-03,17.89,18.06,17.74,17.96,78064,14.8992294223428,15.0408095789553,14.7743057547435,14.9575271338891,93734.0395541342,0.0,1.0
2023-01-04,17.98,18.19,17.95,18.0,53913,14.9741836229023,15.1490767575414,14.9491988893825,14.9908401119156,64735.1311037362,0.0,1.0
2023-01-05,17.84,18.04,17.785,17.97,32978,14.8575881998097,15.0241530899421,14.8117828550233,14.9658553783957,39597.7807493369,0.0,1.0
2023-01-06,18.21,18.29,17.94,17.99,44308,15.1657332465546,15.2323592026076,14.9408706448759,14.982511867409,53202.0883450065,0.0,1.0
2023-01-09,17.96,18.25,17.9,18.22,56881,14.9575271338891,15.1990462245811,14.9075576668494,15.1740614910612,68298.9073565116,0.0,1.0
2023-01-10,17.9,18.03,17.84,17.9,38458,14.9075576668494,15.0158248454354,14.8575881998097,14.9075576668494,46177.7988979926,0.0,1.0
2023-01-11,18.14,18.18,17.85,17.99,43696,15.1074355350083,15.1407485130347,14.8659164443163,14.982511867409,52467.2396028572,0.0,1.0
2023-01-12,18.22,18.37,18.12,18.19,44711,15.1740614910612,15.2989851586605,15.090779045995,15.1490767575414,53685.9838402453,0.0,1.0
2023-01-13,18.3,18.37,18.03,18.13,21623,15.2406874471142,15.2989851586605,15.0158248454354,15.0991072905016,25963.4548226973,0.0,1.0
2023-01-17,18.23,18.429,18.08,18.3,42593,15.1823897355678,15.3481218012496,15.0574660679685,15.2406874471142,51142.8308404547,0.0,1.0
2023-01-18,17.795,18.2,17.77,18.2,31688,14.8201110995299,15.157405002048,14.7992904882633,15.157405002048,38048.8348712775,0.0,1.0
2023-01-19,17.6,17.74,17.53,17.74,45362,14.6577103316508,14.7743057547435,14.5994126201045,14.7743057547435,54467.6611787078,0.0,1.0
2023-01-20,17.82,17.85,17.59,17.75,55939,14.8409317107964,14.8659164443163,14.6493820871442,14.7826339992501,67167.8166455566,0.0,1.0
2023-01-23,18.03,18.1,17.67,17.88,52342,15.0158248454354,15.0741225569818,14.7160080431971,14.8909011778361,62848.7791855723,0.0,1.0
2023-01-24,18.08,18.21,18.01,18.03,44263,15.0574660679685,15.1657332465546,14.9991683564222,15.0158248454354,53148.0553492604,0.0,1.0
2023-01-25,18.08,18.13,18.02,18.05,40920,15.0574660679685,15.0991072905016,15.0074966009288,15.0324813344487,49134.0041319326,0.0,1.0
2023-01-26,18.18,18.18,17.95,17.95,69792,15.1407485130347,15.1407485130347,14.9491988893825,14.9491988893825,83801.5742027332,0.0,1.0
2023-01-27,18.03,18.19,18.0245,18.16,61918,15.0158248454354,15.1490767575414,15.0112443109568,15.1240920240215,74347.0006803765,0.0,1.0
2023-01-30,17.8,18.1663,17.8,18.02,51869,14.8242752217832,15.1293388180607,14.8242752217832,15.0074966009288,62280.832363617,0.0,1.0
2023-01-31,17.99,18.1472,17.74,17.83,72764,14.982511867409,15.113431871053,14.7743057547435,14.849259955303,87370.1533884636,0.0,1.0
2023-02-01,17.91,18.145,17.82,17.95,65277,14.915885911356,15.1115996572616,14.8409317107964,14.9491988893825,78380.2636295249,0.0,1.0
2023-02-02,17.59,17.77,17.5,17.77,52101,14.7826339992501,14.9339059787762,14.706998009487,14.9339059787762,61995.4867344,0.16,1.0
2023-02-03,17.94,18.08,17.52,17.53,66572,15.0767739594398,15.1944299435157,14.7238060072121,14.7322100060747,79214.6704071417,0.0,1.0
2023-02-06,17.66,17.829,17.55,17.82,40236,14.841461991288,14.9834895720654,14.7490180037998,14.9759259730891,47877.2078126202,0.0,1.0
2023-02-07,17.63,17.74,17.52,17.65,50506,14.8162499947003,14.9086939821885,14.7238060072121,14.8330579924255,60097.5807183666,0.0,1.0
2023-02-08,17.52,17.5858,17.36,17.52,55462,14.7238060072121,14.7791043197278,14.5893420254111,14.7238060072121,65994.7733299419,0.0,1.0
2023-02-09,17.4,17.66,17.35,17.54,55321,14.6229580208614,14.841461991288,14.5809380265486,14.7406140049373,65826.9960583048,0.0,1.0
2023-02-10,17.41,17.51,17.28,17.31,40498,14.6313620197239,14.7154020083496,14.5221100345106,14.5473220310983,48188.9641613355,0.0,1.0
2023-02-13,17.57,17.68,17.355,17.37,40939,14.765826001525,14.8582699890132,14.5851400259798,14.5977460242737,48713.7143513483,0.0,1.0
2023-02-14,17.45,17.57,17.43,17.47,30211,14.6649780151742,14.765826001525,14.6481700174491,14.6817860128993,35948.3627902144,0.0,1.0
2023-02-15,17.5,17.59,17.405,17.41,22130,14.706998009487,14.7826339992501,14.6271600202927,14.6313620197239,26332.7022788867,0.0,1.0
2023-02-16,17.33,17.455,17.27,17.38,51776,14.5641300288234,14.6691800146055,14.513706035648,14.6061500231362,61608.7660728259,0.0,1.0
2023-02-17,17.59,17.62,17.37,17.4,52578,14.7826339992501,14.8078459958378,14.5977460242737,14.6229580208614,62563.0736746182,0.0,1.0
2023-02-21,17.53,17.65,17.51,17.52,39375,14.7322100060747,14.8330579924255,14.7154020083496,14.7238060072121,46852.6955368803,0.0,1.0
2023-02-22,17.51,17.62,17.43,17.52,50934,14.7154020083496,14.8078459958378,14.6481700174491,14.7238060072121,60606.8620819164,0.0,1.0
2023-02-23,17.6,17.665,17.43,17.51,31460,14.7910379981127,14.8456639907193,14.6481700174491,14.7154020083496,37434.5600403873,0.0,1.0
2023-02-24,17.49,17.525,17.38,17.455,56936,14.6985940106244,14.7280080066434,14.6061500231362,14.6691800146055,67748.7002688972,0.0,1.0
2023-02-27,17.45,17.62,17.4,17.5,35184,14.6649780151742,14.8078459958378,14.6229580208614,14.706998009487,41865.7838671644,0.0,1.0
2023-02-28,17.35,17.52,17.35,17.48,43955,14.5809380265486,14.7238060072121,14.5809380265486,14.6901900117619,52302.4820907573,0.0,1.0
2023-03-01,17.38,17.41,17.265,17.34,49673,14.6061500231362,14.6313620197239,14.5095040362168,14.572534027686,59106.3859150086,0.0,1.0
2023-03-02,16.77,17.25,16.67,17.25,59376,14.0935060925198,14.4968980379229,14.0094661038942,14.4968980379229,70652.0800050238,0.0,1.0
2023-03-03,16.96,16.97,16.7,16.79,72677,14.2531820709086,14.2615860697711,14.0346781004819,14.110314090245,86479.0692960976,0.0,1.0
2023-03-06,16.6,16.93,16.5,16.93,100718,13.9506381118563,14.2279700743209,13.8665981232306,14.2279700743209,119845.327976724,0.0,1.0
2023-03-07,16.42,16.57,16.36,16.57,49335,13.7993661323301,13.9254261152686,13.7489421391547,13.9254261152686,58704.1964269712,0.0,1.0
2023-03-08,16.25,16.47,16.14,16.45,70156,13.6564981516665,13.8413861266429,13.5640541641783,13.8245781289178,83479.3068720096,0.0,1.0
2023-03-09,15.65,16.26,15.6,16.24,77698,13.1522582199127,13.6649021505291,13.1102382255999,13.6480941528039,92453.6060399878,0.0,1.0
2023-03-10,15.02,15.51,14.8029,15.5,108143,12.6228062915711,13.0346022358368,12.4403554762649,13.0261982369742,128680.407706536,0.0,1.0
2023-03-13,13.43,14.64,13.06,14.64,286617,11.2865704724235,12.3034543347937,10.9756225145086,12.3034543347937,341048.356487466,0.0,1.0
2023-03-14,13.93,14.84,13.66,14.09,177037,11.7067704155517,12.471534312045,11.4798624462624,11.8412343973527,210658.048501909,0.0,1.0
2023-03-15,14.24,14.26,13.41,13.5,160047,11.9672943802911,11.9841023780163,11.2697624746983,11.3453984644614,190441.482224536,0.0,1.0
2023-03-16,13.94,14.4,13.7501,14.15,210100,11.7151744144142,12.1017583620922,11.5555824760141,11.8916583905281,250000.033836154,0.0,1.0
2023-03-17,13.78,14.05,13.653,13.94,232010,11.5807104326132,11.8076184019024,11.4739796470586,11.7151744144142,276070.955974898,0.0,1.0
2023-03-20,13.98,14.31,13.885,14.0,167039,11.7487904098645,12.0261223723291,11.6689524206701,11.7655984075896,198761.331042157,0.0,1.0
2023-03-21,14.17,14.32,13.9436,14.17,100748,11.9084663882532,12.0345263711917,11.7181998540047,11.9084663882532,119881.025268562,0.0,1.0
2023-03-22,13.54,14.2,13.53,14.2,53597,11.3790144599117,11.9336783848409,11.3706104610491,11.9336783848409,63775.5916873693,0.0,1.0
2023-03-23,13.26,13.72,13.23,13.66,82139,11.1437024917599,11.5302864394378,11.1184904951722,11.4798624462624,97737.9951416839,0.0,1.0
2023-03-24,13.33,13.7,12.999,13.22,104218,11.2025304837978,11.5134784417127,10.924358121447,11.1100864963096,124010.012024447,0.0,1.0
2023-03-27,13.58,13.91,13.53,13.59,122670,11.4126304553619,11.6899624178265,11.3706104610491,11.4210344542245,145966.226324041,0.0,1.0
2023-03-28,13.36,13.54,13.27,13.54,50276,11.2277424803855,11.3790144599117,11.1521064906224,11.3790144599117,59823.9014809447,0.0,1.0
2023-03-29,13.02,13.55,12.66,13.46,159019,10.9420065190583,11.3874184587742,10.639462560006,11.3117824690112,189218.255024234,0.0,1.0
2023-03-30,13.22,13.3199,13.06,13.1,96315,11.1100864963096,11.1940424449466,10.9756225145086,11.0092385099588,114606.155444689,0.0,1.0
2023-03-31,13.13,13.28,13.01,13.23,131186,11.0344505065465,11.160510489485,10.9336025201958,11.1184904951722,156099.497567015,0.0,1.0
2023-04-03,13.07,13.25,12.85,13.15,89979,10.9840265133712,11.1352984928973,10.7991385383947,11.0512585042717,107066.887408583,0.0,1.0
2023-04-04,12.45,13.12,12.33,13.12,86762,10.4629785838922,11.026046507684,10.3621305975414,11.026046507684,103238.947813862,0.0,1.0
2023-04-05,12.04,12.41,11.97,12.38,69605,10.1184146305271,10.4293625884419,10.0595866384891,10.4041505918542,82823.6666119249,0.0,1.0
2023-04-06,12.03,12.19,11.88,11.98,77518,10.1100106316645,10.2444746134655,9.98395064872604,10.0679906373517,92239.4222889623,0.0,1.0
2023-04-10,11.93,12.19,11.89,12.0,76807,10.0259706430389,10.2444746134655,9.99235464758861,10.0847986350768,91393.3964724102,0.0,1.0
2023-04-11,11.76,11.95,11.65,11.95,65064,9.88310266237527,10.042778640764,9.79065867488707,10.042778640764,77420.286537437,0.0,1.0
2023-04-12,11.46,11.78,11.38,11.78,94946,9.63098269649835,9.8999106601004,9.56375070559784,9.8999106601004,112977.169027165,0.0,1.0
2023-04-13,11.51,11.6,11.3741,11.39,66994,9.67300269081117,9.74863868057425,9.55879234626893,9.5721547044604,79716.8123123241,0.0,1.0
2023-04-14,11.18,11.82,11.12,11.61,97626,9.39567072834656,9.93352665555066,9.34524673517117,9.75704267943681,116166.127097993,0.0,1.0
2023-04-17,11.6,11.63,11.1747,11.27,84207,9.74863868057425,9.77385067716194,9.3912166089494,9.47130671810964,100198.728459024,0.0,1.0
2023-04-18,11.14,11.66,11.06,11.63,122645,9.3620547328963,9.79906267374963,9.29482274199579,9.77385067716194,145936.478580843,0.0,1.0
2023-04-19,11.0,11.225,10.7099,11.08,156363,9.24439874882041,9.4334887232281,9.00059874181743,9.31163073972092,186057.854786875,0.0,1.0
2023-04-20,10.99,11.075,10.78,10.99,98853,9.23599474995784,9.30742874028964,9.059510773844,9.23599474995784,117626.146334152,0.0,1.0
2023-04-21,11.0,11.21,10.965,10.99,108758,9.24439874882041,9.42088272493425,9.21498475280143,9.23599474995784,129412.202189207,0.0,1.0
2023-04-24,11.32,11.355,11.05,11.1,120735,9.51332671242246,9.54274070844143,9.28641874313323,9.32843873744605,143663.751000514,0.0,1.0
2023-04-25,11.38,11.69,11.2,11.28,146930,9.56375070559784,9.82427467033732,9.41247872607169,9.4797107169722,174833.436323399,0.0,1.0
2023-04-26,11.5,11.51,11.14,11.35,103484,9.66459869194861,9.67300269081117,9.3620547328963,9.53853870901015,123136.618284153,0.0,1.0
2023-04-27,11.52,11.7,11.38,11.52,65813,9.68140668967374,9.83267866919989,9.56375070559784,9.68140668967374,78311.5289236496,0.0,1.0
2023-04-28,11.8,12.05,11.47,11.5,125021,9.91671865782553,10.1268186293896,9.63938669536092,9.66459869194861,148763.704094383,0.0,1.0
2023-05-01,11.52,12.05,11.415,11.91,123149,9.68140668967374,10.1268186293896,9.59316470161681,10.0091626453137,146536.193083715,0.0,1.0
2023-05-02,11.01,11.54,10.67,11.54,146996,9.25280274768297,9.69821468739886,8.9670667863558,9.69821468739886,174911.970365442,0.0,1.0
2023-05-03,11.2,11.4,10.86,11.16,172049,9.41247872607169,9.58055870332297,9.12674276474451,9.37886273062143,204722.778779041,0.0,1.0
2023-05-04,10.4,11.01,10.23,10.86,130538,8.87462279886759,9.39515355918579,8.72955684927072,9.26715419189443,152974.974910847,0.16,1.0
2023-05-05,10.74,10.9628,10.585,10.82,121151,9.16475469806134,9.35487642494477,9.0324886851936,9.2330210272834,141974.529910248,0.0,1.0
2023-05-08,10.64,10.91,10.57,10.91,88063,9.07942178653377,9.30982064765821,9.01968874846447,9.30982064765821,103199.33824307,0.0,1.0
2023-05-09,10.41,11.005,10.25,10.6,60801,8.88315609002035,9.39088691360941,8.74662343157623,9.04528862192274,71251.5240738666,0.0,1.0
2023-05-10,10.46,10.645,10.28,10.49,196094,8.92582254578414,9.08368843211015,8.7722233050345,8.95142241924241,229798.792153761,0.0,1.0
2023-05-11,10.26,11.31,10.17,10.34,81159,8.75515672272899,9.65115229376851,8.67835710235417,8.82342305195105,95108.6732506199,0.0,1.0
2023-05-12,10.08,10.3882,9.97,10.28,70593,8.60155748197936,8.86455351530734,8.50769127929903,8.7722233050345,82726.580795488,0.0,1.0
2023-05-15,10.22,10.5417,10.09,10.09,76144,8.72102355811796,8.99553953450216,8.61009077313211,8.61009077313211,89231.691075484,0.0,1.0
2023-05-16,10.11,10.31,10.05,10.14,86926,8.62715735543763,8.79782317849278,8.57595760852109,8.6527572288959,101866.909781828,0.0,1.0
2023-05-17,10.75,10.76,10.21,10.27,90089,9.1732879892141,9.18182128036685,8.7124902669652,8.76369001388175,105573.568728978,0.0,1.0
2023-05-18,11.02,11.0548,10.71,10.84,84970,9.40368685033854,9.43338270355014,9.13915482460307,9.25008760958891,99574.7109514062,0.0,1.0
2023-05-19,10.57,11.125,10.54,11.1,76247,9.01968874846447,9.4932864074425,8.99408887500619,9.4719531795606,89352.3947971268,0.0,1.0
2023-05-22,11.16,11.18,10.6,10.65,97903,9.52315292647715,9.54021950878266,9.04528862192274,9.08795507768652,114730.645242739,0.0,1.0
2023-05-23,11.44,11.71,11.195,11.21,81004,9.76208507875435,9.9924839398788,9.5530194455118,9.56581938224093,94927.0317277593,0.0,1.0
2023-05-24,11.01,11.4,10.99,11.4,51695,9.39515355918579,9.72795191414332,9.37808697688027,9.72795191414332,60580.3775760026,0.0,1.0
2023-05-25,10.89,11.015,10.755,11.0,29529,9.2927540653527,9.39942020476217,9.17755463479048,9.38662026803303,34604.4679261395,0.0,1.0
2023-05-26,11.0,11.02,10.76,10.865,39290,9.38662026803303,9.40368685033854,9.18182128036685,9.27142083747081,46043.1963431888,0.0,1.0
2023-05-30,10.98,11.07,10.8,11.02,41229,9.36955368572752,9.44635330610233,9.21595444497788,9.40368685033854,48315.4732001356,0.0,1.0
2023-05-31,10.61,10.98,10.514,10.98,44596,9.05382191307549,9.36955368572752,8.97190231800902,9.36955368572752,52261.1958289857,0.0,1.0
2023-06-01,10.77,11.08,10.505,10.67,55006,9.19035457151961,9.45488659725509,8.96422235597154,9.10502165999204,64460.4748804643,0.0,1.0
2023-06-02,11.64,11.66,10.92,10.92,58727,9.9327509018095,9.94981748411501,9.31835393881097,9.31835393881097,68821.0433099121,0.0,1.0
2023-06-05,11.15,11.62,11.13,11.62,48874,9.51461963532439,9.91568431950398,9.49755305301887,9.91568431950398,57274.5018599391,0.0,1.0
2023-06-06,11.64,11.791,10.9608,10.98,49694,9.9327509018095,10.0616035982161,9.35316976671422,9.36955368572752,58235.4441099115,0.0,1.0
2023-06-07,12.53,12.62,11.8,11.8,129791,10.6922138144049,10.7690134347797,10.0692835602536,10.0692835602536,152099.579958738,0.0,1.0
2023-06-08,12.04,12.66,11.925,12.66,59092,10.2740825479198,10.8031465993907,10.1759496996631,10.8031465993907,69248.779799229,0.0,1.0
2023-06-09,11.81,12.02,11.73,12.02,39130,10.0778168514064,10.2570159656143,10.0095505221843,10.2570159656143,45855.6954163648,0.0,1.0
2023-06-12,11.99,12.2192,11.82,11.87,83017,10.231416092156,10.4269991253772,10.0863501425591,10.1290165983229,97286.0277633623,0.0,1.0
2023-06-13,12.7,12.7,11.99,11.99,48833,10.8372797640018,10.8372797640018,10.231416092156,10.231416092156,57226.4547474404,0.0,1.0
2023-06-14,12.31,12.87,12.26,12.59,60527,10.5044814090442,10.9823457135986,10.4618149532804,10.7434135613214,70930.428736681,0.0,1.0
2023-06-15,12.475,12.5522,12.19,12.25,35321,10.6452807130647,10.711157720764,10.4020819152111,10.4532816621277,41392.001477164,0.0,1.0
2023-06-16,12.41,12.61,12.105,12.61,84090,10.5898143205718,10.760480143627,10.3295489404127,10.760480143627,98543.455853875,0.0,1.0
2023-06-20,12.08,12.5,12.03,12.5,53798,10.3082157125308,10.6666139409466,10.265549256767,10.6666139409466,63044.8428829441,0.0,1.0
2023-06-21,12.01,12.22,11.95,12.09,44914,10.2484826744615,10.4276817886694,10.197282927545,10.3167490036836,52633.8539210482,0.0,1.0
2023-06-22,11.81,12.0,11.67,12.0,48568,10.0778168514064,10.2399493833088,9.95835077526777,10.2399493833088,56915.9063373883,0.0,1.0
2023-06-23,11.97,12.18,11.5454,11.59,239740,10.2143495098505,10.3935486240584,9.85202596750441,9.89008444604571,280946.701229729,0.0,1.0
2023-06-26,11.95,12.1,11.8559,11.97,65655,10.197282927545,10.3252822948363,10.1169846577975,10.2143495098505,76939.8334413859,0.0,1.0
2023-06-27,11.89,12.09,11.82,11.99,40877,10.1460831806284,10.3167490036836,10.0863501425591,10.231416092156,47902.9711611233,0.0,1.0
2023-06-28,11.64,11.8087,11.61,11.7341,22973,9.9327509018095,10.0767075235565,9.90715102835122,10.0130491715569,26921.6174495311,0.0,1.0
2023-06-29,11.88,11.95,11.61,11.75,25949,10.1375498894757,10.197282927545,9.90715102835122,10.0266171044898,30409.1346884551,0.0,1.0
2023-06-30,11.74,11.96,11.73,11.96,38405,10.0180838133371,10.2058162186977,10.0095505221843,10.2058162186977,45006.0818416941,0.0,1.0
2023-07-03,11.83,11.98,11.78,11.78,14829,10.0948834337119,10.2228828010032,10.0522169779481,10.0522169779481,17377.8202741956,0.0,1.0
2023-07-05,11.81,11.95,11.74,11.86,37405,10.0778168514064,10.197282927545,10.0180838133371,10.1204833071702,43834.2010490448,0.0,1.0
2023-07-06,11.52,11.66,11.42,11.51,58371,9.83035140797641,9.94981748411501,9.74501849644884,9.82181811682365,68403.853747729,0.0,1.0
2023-07-07,11.75,11.88,11.42,11.52,118339,10.0266171044898,10.1375498894757,9.74501849644884,9.83035140797641,138679.201121319,0.0,1.0
2023-07-10,11.6,11.9663,11.54,11.74,32957,9.89861773719847,10.211192192124,9.84741799028192,10.0180838133371,38621.6752833411,0.0,1.0
2023-07-11,11.69,11.75,11.48,11.64,47844,9.97541735757328,10.0266171044898,9.79621824336538,9.9327509018095,56067.4646435104,0.0,1.0
2023-07-12,11.79,12.12,11.44,11.89,50197,10.0607502691009,10.3423488771418,9.76208507875435,10.1460831806284,58824.9001486138,0.0,1.0
2023-07-13,11.89,11.96,11.51,11.86,45739,10.1460831806284,10.2058162186977,9.82181811682365,10.1204833071702,53600.6555749839,0.0,1.0
2023-07-14,11.79,11.93,11.63,11.93,49235,10.0607502691009,10.1802163452395,9.92421761065674,10.1802163452395,57697.5508260852,0.0,1.0
2023-07-17,11.89,12.0,11.55,11.78,45944,10.1460831806284,10.2399493833088,9.85595128143468,10.0522169779481,53840.891137477,0.0,1.0
2023-07-18,12.33,12.36,11.65,11.88,134612,10.5215479913498,10.547147864808,9.94128419296225,10.1375498894757,157749.217260099,0.0,1.0
2023-07-19,12.75,12.76,12.515,12.57,79561,10.8799462197656,10.8884795109183,10.6794138776758,10.7263469790159,93236.0077439661,0.0,1.0
2023-07-20,12.45,12.8,11.56,12.7,167801,10.6239474851828,10.9226126755293,9.86448457258744,10.8372797640018,196642.768887336,0.0,1.0
2023-07-21,12.23,12.54,12.19,12.54,74780,10.4362150798222,10.7007471055577,10.4020819152111,10.7007471055577,87633.2456743102,0.0,1.0
2023-07-24,12.69,12.74,12.26,12.26,53794,10.828746472849,10.8714129286128,10.4618149532804,10.4618149532804,63040.1553597735,0.0,1.0
2023-07-25,12.57,12.875,12.46,12.69,25400,10.7263469790159,10.986612359175,10.6324807763356,10.828746472849,29765.7721332909,0.0,1.0
2023-07-26,12.9,13.09,12.65,12.72,72411,11.0079455870569,11.1700781189593,10.794613308238,10.8543463463073,84857.0600765245,0.0,1.0
2023-07-27,12.8,13.035,12.7346,13.03,51678,10.9226126755293,11.1231450176191,10.8668049513903,11.1188783720428,60560.4556025279,0.0,1.0
2023-07-28,12.86,13.035,12.81,12.85,35368,10.9738124224459,11.1231450176191,10.9311459666821,10.9652791312931,41447.0798744184,0.0,1.0
2023-07-31,12.85,13.0,12.78,12.81,42537,10.9652791312931,11.0932784985845,10.9055460932238,10.9311459666821,49848.293276921,0.0,1.0
2023-08-01,12.78,12.83,12.6,12.83,37263,10.9055460932238,10.9482125489876,10.7519468524742,10.9482125489876,43667.7939764889,0.0,1.0
2023-08-02,12.76,12.81,12.62,12.62,53146,10.8884795109183,10.9311459666821,10.7690134347797,10.7690134347797,62280.7766061368,0.0,1.0
2023-08-03,12.6,12.7,12.47,12.47,33969,10.8884795109183,10.9748960149732,10.7761380556469,10.7761380556469,39308.4635527686,0.16,1.0
2023-08-04,12.41,12.7491,12.39,12.6,40429,10.724288153214,11.0173265184642,10.707004852403,10.8884795109183,46783.8874554706,0.0,1.0
2023-08-07,12.63,12.71,12.43,12.44,34683,10.9144044621348,10.9835376653787,10.741571454025,10.7502131044305,40134.6946156988,0.0,1.0
2023-08-08,12.5,12.55,12.21,12.42,28424,10.8020630068634,10.8452712588909,10.5514551451042,10.7329298036195,32891.8651718889,0.0,1.0
2023-08-09,12.28,12.56,12.2,12.3113,61960,10.6119466979426,10.8539129092964,10.5428134946987,10.6389950637118,71699.2670296312,0.0,1.0
2023-08-10,12.3,12.4,12.25,12.35,44058,10.6292299987536,10.7156465028085,10.5860217467261,10.672438250781,50983.3167655179,0.0,1.0
2023-08-11,12.26,12.35,12.19,12.28,27141,10.5946633971316,10.672438250781,10.5341718442932,10.6119466979426,31407.1950686124,0.0,1.0
2023-08-14,11.89,12.25,11.85,12.25,32221,10.2749223321285,10.5860217467261,10.2403557305065,10.5860217467261,37285.7017908609,0.0,1.0
2023-08-15,11.53,11.77,11.5,11.77,35849,9.96382291753081,10.1712225272626,9.93789796631433,10.1712225272626,41483.9739145456,0.0,1.0
2023-08-16,11.37,11.67,11.35,11.59,47622,9.82555651104295,10.0848060232077,9.80827321023197,10.0156728199638,55107.5289619932,0.0,1.0
2023-08-17,11.65,11.78,11.4118,11.5,74551,10.0675227223967,10.1798641776681,9.86167860973791,9.93789796631433,86269.4005217242,0.0,1.0
2023-08-18,11.55,11.71,11.51,11.59,108450,9.98110621834179,10.1193726248296,9.94653961671983,10.0156728199638,125496.861029107,0.0,1.0
2023-08-21,11.36,11.65,11.2748,11.65,40930,9.81691486063746,10.0675227223967,9.74328799918268,10.0675227223967,47363.637823157,0.0,1.0
2023-08-22,11.1,11.46,11.04,11.46,49185,9.59223195009471,9.90333136469237,9.54038204766176,9.90333136469237,56916.211246811,0.0,1.0
2023-08-23,11.43,11.43,11.12,11.12,45103,9.8774064134759,9.8774064134759,9.60951525090569,9.60951525090569,52192.5765144844,0.0,1.0
2023-08-24,11.36,11.635,11.18,11.39,27021,9.81691486063746,10.0545602467885,9.66136515333863,9.84283981185394,31268.3327050947,0.0,1.0
2023-08-25,11.21,11.39,11.12,11.38,20783,9.6872901045551,9.84283981185394,9.60951525090569,9.83419816144845,24049.8041749003,0.0,1.0
2023-08-28,11.3,11.45,11.21,11.21,36447,9.76506495820452,9.89468971428688,9.6872901045551,9.6872901045551,42175.9713594088,0.0,1.0
2023-08-29,11.45,11.48,11.27,11.3,36918,9.89468971428688,9.92061466550335,9.73914000698805,9.76506495820452,42721.0061362157,0.0,1.0
2023-08-30,11.63,11.71,11.495,11.65,59406,10.0502394215857,10.1193726248296,9.93357714111159,10.0675227223967,68743.8130594299,0.0,1.0
2023-08-31,11.38,11.71,11.33,11.65,37847,9.83419816144845,10.1193726248296,9.79098990942099,10.0675227223967,43796.0322671151,0.0,1.0
2023-09-01,11.86,11.87,11.4,11.4,40120,10.248997380912,10.2576390313175,9.85148146225943,9.85148146225943,46426.3168694126,0.0,1.0
2023-09-05,11.84,11.985,11.715,11.85,43167,10.231714080101,10.3570180109806,10.1236934500324,10.2403557305065,49952.2637163992,0.0,1.0
2023-09-06,11.69,11.86,11.55,11.86,62918,10.1020893240187,10.248997380912,9.98110621834179,10.248997380912,72807.8515650471,0.0,1.0
2023-09-07,11.79,11.949,11.57,11.69,134228,10.1885058280736,10.3259080695209,9.99838951915277,10.1020893240187,155326.811085431,0.0,1.0
2023-09-08,11.82,11.9,11.65,11.83,15375,10.21443077929,10.283563982534,10.0675227223967,10.2230724296955,17791.7403257034,0.0,1.0
2023-09-11,11.76,11.94,11.7,11.94,31756,10.1625808768571,10.3181305841559,10.1107309744241,10.3181305841559,36747.6101322299,0.0,1.0
2023-09-12,11.9,12.0,11.71,11.71,19599,10.283563982534,10.3699804865889,10.1193726248296,10.1193726248296,22679.6955215258,0.0,1.0
2023-09-13,11.74,11.86,11.6599,11.86,25427,10.1452975760461,10.248997380912,10.0760779562981,10.248997380912,29423.7776430348,0.0,1.0
2023-09-14,12.0,12.02,11.79,11.79,45154,10.3699804865889,10.3872637873999,10.1885058280736,10.1885058280736,52251.5930189793,0.0,1.0
2023-09-15,11.95,12.1,11.9,11.97,85579,10.3267722345614,10.4563969906438,10.283563982534,10.3440555353724,99030.8517289996,0.0,1.0
2023-09-18,11.58,11.96,11.54,11.96,27430,10.0070311695583,10.3354138849669,9.9724645679363,10.3354138849669,31741.6219274173,0.0,1.0
2023-09-19,11.45,11.6,11.43,11.55,36039,9.89468971428688,10.0243144703692,9.8774064134759,9.98110621834179,41703.8393234486,0.0,1.0
2023-09-20,11.4,11.62,11.38,11.6,16970,9.85148146225943,10.0415977711802,9.83419816144845,10.0243144703692,19637.4525741259,0.0,1.0
2023-09-21,11.46,11.49,11.31,11.36,26936,9.90333136469237,9.92925631590884,9.77370660861001,9.81691486063746,31169.9718642696,0.0,1.0
2023-09-22,11.4,11.56,11.31,11.56,16601,9.85148146225943,9.98974786874728,9.77370660861001,9.98974786874728,19210.450806309,0.0,1.0
2023-09-25,11.47,11.54,11.33,11.33,17610,9.91197301509786,9.9724645679363,9.79098990942099,9.79098990942099,20378.0518462202,0.0,1.0
2023-09-26,11.34,11.6,11.31,11.59,24581,9.79963155982648,10.0243144703692,9.77370660861001,10.0156728199638,28444.7979802351,0.0,1.0
2023-09-27,11.1,11.45,11.08,11.31,47601,9.59223195009471,9.89468971428688,9.57494864928372,9.77370660861001,55083.2280483775,0.0,1.0
2023-09-28,11.19,11.35,11.15,11.18,23554,9.67000680374412,9.80827321023197,9.63544020212216,9.66136515333863,27256.3675857962,0.0,1.0
2023-09-29,11.14,11.305,11.13,11.29,25295,9.62679855171667,9.76938578340727,9.61815690131118,9.75642330779903,29271.0290431653,0.0,1.0
2023-10-02,10.94,11.11,10.88,11.06,37962,9.45396554360685,9.6008736005002,9.40211564117391,9.55766534847274,43929.1086988196,0.0,1.0
2023-10-03,10.74,10.95,10.74,10.95,27269,9.28113253549704,9.46260719401234,9.28113253549704,9.46260719401234,31555.3149230312,0.0,1.0
2023-10-04,11.0,11.06,10.65,10.72,38688,9.5058154460398,9.55766534847274,9.20335768184762,9.26384923468606,44769.2259981015,0.0,1.0
2023-10-05,11.21,11.21,11.0106,11.0106,32372,9.6872901045551,9.6872901045551,9.51497559546962,9.51497559546962,37460.4369316207,0.0,1.0
2023-10-06,11.31,11.32,10.94,11.3,48898,9.77370660861001,9.7823482590155,9.45396554360685,9.76506495820452,56584.0987607312,0.0,1.0
2023-10-09,11.215,11.365,11.175,11.2,19830,9.69161092975785,9.82123568584021,9.65704432813589,9.67864845414961,22947.0055712974,0.0,1.0
2023-10-10,11.28,11.3893,11.23,11.24,23839,9.74778165739354,9.84223489632555,9.70457340536609,9.71321505577158,27586.1656991507,0.0,1.0
2023-10-11,11.24,11.3,11.12,11.24,36877,9.71321505577158,9.76506495820452,9.60951525090569,9.71321505577158,42673.5614953471,0.0,1.0
2023-10-12,11.17,11.3045,11.0102,11.17,45980,9.65272350293314,9.76895370088699,9.5146299294534,9.65272350293314,53207.4289545262,0.0,1.0
2023-10-13,10.9,11.18,10.86,11.18,21402,9.41939894198489,9.66136515333863,9.38483234036293,9.66136515333863,24766.1025333791,0.0,1.0
2023-10-16,11.09,11.165,10.98,10.98,18297,9.58359029968921,9.6484026777304,9.48853214522882,9.48853214522882,21173.038877359,0.0,1.0
2023-10-17,11.3,11.42,11.105,11.12,28288,9.76506495820452,9.86876476307041,9.59655277529745,9.60951525090569,32734.4878265689,0.0,1.0
2023-10-18,11.08,11.44,11.04,11.32,21409,9.57494864928372,9.88604806388139,9.54038204766176,9.7823482590155,24774.2028379176,0.0,1.0
2023-10-19,10.88,11.55,10.83,11.55,28852,9.40211564117391,9.98110621834179,9.35890738914646,9.98110621834179,33387.140935102,0.0,1.0
2023-10-20,10.63,10.94,10.5201,10.94,55129,9.18607438103664,9.45396554360685,9.0911026430803,9.45396554360685,63794.526986387,0.0,1.0
2023-10-23,9.79,10.56,9.79,10.54,135009,8.46017574697542,9.12558282819821,8.46017574697542,9.10829952738722,156230.573634659,0.0,1.0
2023-10-24,9.62,9.9297,9.48,9.9,90419,8.31326769008208,8.58089960314013,8.19228458440521,8.55523390143582,104631.633724213,0.0,1.0
2023-10-25,9.53,9.75,9.4,9.48,37153,8.23549283643266,8.42560914535346,8.12315138116128,8.19228458440521,42992.9449314378,0.0,1.0
2023-10-26,10.05,10.08,9.59,9.59,85320,8.68485865751818,8.71078360873465,8.28734273886561,8.28734273886561,98731.1404610738,0.0,1.0
2023-10-27,9.93,10.19,9.73,10.19,36541,8.58115885265229,8.80584176319505,8.40832584454248,8.80584176319505,42284.7468774976,0.0,1.0
2023-10-30,10.21,10.21,9.75,10.04,27631,8.82312506400603,8.82312506400603,8.42560914535346,8.67621700711269,31974.2163863095,0.0,1.0
2023-10-31,10.28,10.33,10.12,10.26,43042,8.88361661684447,8.92682486887192,8.74535021035661,8.86633331603348,49807.6154210682,0.0,1.0
2023-11-01,10.21,10.32,9.97,10.32,40308,8.82312506400603,8.91818321846643,8.61572545427425,8.91818321846643,46643.8679055903,0.0,1.0
2023-11-02,10.71,10.72,10.05,10.05,49783,9.39347399076842,9.40224474146008,8.81460444511882,8.81460444511882,56760.2497780892,0.16,1.0
2023-11-03,11.0,11.12,10.77,10.98,58373,9.64782576082657,9.7530747691265,9.44609849491838,9.63028425944325,66554.1662876163,0.0,1.0
2023-11-06,10.96,11.07,10.8111,11.07,35013,9.61274275805993,9.7092210156682,9.48214628026111,9.7092210156682,39920.1861173541,0.0,1.0
2023-11-07,10.7,10.95,10.5849,10.95,25324,9.38470324007676,9.60397200736827,9.28375189961574,9.60397200736827,28873.2411743031,0.0,1.0
2023-11-08,10.59,10.72,10.5316,10.65,20757,9.28822498246849,9.40224474146008,9.23700379842919,9.34084948661846,23666.1612326256,0.0,1.0
2023-11-09,10.48,10.72,10.45,10.6,37263,9.19174672486023,9.40224474146008,9.16543447278525,9.29699573316015,42485.5309539589,0.0,1.0
2023-11-10,10.62,10.64,10.4,10.45,20981,9.31453723454347,9.3320787359268,9.12158071932694,9.16543447278525,23921.5555630253,0.0,1.0
2023-11-13,10.74,10.78,10.4,10.57,30115,9.4197862428434,9.45486924561004,9.12158071932694,9.27068348108517,34335.7154463804,0.0,1.0
2023-11-14,11.56,11.7,11.03,11.03,67506,10.1389877995596,10.2617783092428,9.67413801290155,9.67413801290155,76967.1860177104,0.0,1.0
2023-11-15,11.6,11.95,11.47,11.47,39405,10.1740708023262,10.4810470765343,10.0600510433346,10.0600510433346,44927.7392384068,0.0,1.0
2023-11-16,11.53,11.61,11.39,11.46,58261,10.1126755474846,10.1828415530179,9.98988503780133,10.051280292643,66426.4691224163,0.0,1.0
2023-11-17,11.67,11.79,11.6043,11.71,31321,10.2354660571678,10.3407150654678,10.1778422251236,10.2705490599345,35710.7402788007,0.0,1.0
2023-11-20,11.59,11.73,11.46,11.73,21267,10.1653000516345,10.2880905613178,10.051280292643,10.2880905613178,24247.6393955894,0.0,1.0
2023-11-21,11.24,11.59,11.23,11.59,11985,9.85832377742643,10.1653000516345,9.84955302673477,10.1653000516345,13664.7368296487,0.0,1.0
2023-11-22,11.52,11.545,11.3,11.38,20560,10.1039047967929,10.1258316735221,9.91094828157639,9.98111428710967,23441.5510402651,0.0,1.0
2023-11-24,11.57,11.57,11.41,11.41,6979,10.1477585502512,10.1477585502512,10.0074265391847,10.0074265391847,7957.129606518,0.0,1.0
2023-11-27,11.49,11.51,11.4,11.46,22948,10.0775925447179,10.0951340461013,9.99865578849299,10.051280292643,26164.2370268485,0.0,1.0
2023-11-28,11.43,11.55,11.32,11.44,27091,10.024968040568,10.1302170488679,9.92848978295971,10.0337387912596,30887.8919859834,0.0,1.0
2023-11-29,11.71,11.82,11.57,11.57,22007,10.2705490599345,10.3670273175427,10.1477585502512,10.1477585502512,25091.3528085171,0.0,1.0
2023-11-30,11.58,11.75,11.52,11.75,34208,10.1565293009429,10.3056320627011,10.1039047967929,10.3056320627011,39002.3627424798,0.0,1.0
2023-12-01,11.89,11.93,11.5,11.6,89994,10.4284225723844,10.463505575151,10.0863632954096,10.1740708023262,102606.952544631,0.0,1.0
2023-12-04,11.87,12.09,11.7536,11.79,34175,10.410881071001,10.6038375862176,10.3087895329501,10.3407150654678,38964.7376848765,0.0,1.0
2023-12-05,11.6,11.96,11.56,11.9,37260,10.1740708023262,10.489817827226,10.1389877995596,10.437193323076,42482.1104941768,0.0,1.0
2023-12-06,11.62,12.0,11.55,11.62,37952,10.1916123037095,10.5249008299926,10.1302170488679,10.1916123037095,43271.0965505905,0.0,1.0
2023-12-07,11.86,11.86,11.599,11.65,23526,10.4021103203094,10.4021103203094,10.173193727257,10.2179245557845,26823.2456115406,0.0,1.0
2023-12-08,12.04,12.06,11.781,11.87,21560,10.5599838327593,10.5775253341426,10.3328213898453,10.410881071001,24581.7043009782,0.0,1.0
2023-12-11,11.96,12.065,11.77,11.93,29591,10.489817827226,10.5819107094884,10.3231735640844,10.463505575151,33738.2751377666,0.0,1.0
2023-12-12,11.77,11.95,11.75,11.95,22634,10.3231735640844,10.4810470765343,10.3056320627011,10.4810470765343,25806.2289029845,0.0,1.0
2023-12-13,12.22,12.46,11.77,11.77,171323,10.7178573452092,10.928355361809,10.3231735640844,10.3231735640844,195334.477085181,0.0,1.0
2023-12-14,12.64,13.0,12.45,12.61,98656,11.0862288742589,11.4019758991587,10.9195846111173,11.0599166221839,112482.960088929,0.0,1.0
2023-12-15,12.94,13.08,12.5696,12.7,136522,11.3493513950087,11.472141904692,11.0244827893896,11.1388533784089,155656.003459099,0.0,1.0
2023-12-18,12.64,12.96,12.64,12.94,27727,11.0862288742589,11.366892896392,11.0862288742589,11.3493513950087,31613.0294597971,0.0,1.0
2023-12-19,12.83,12.98,12.53,12.59,39310,11.2528731374004,11.3844343977754,10.9897506166506,11.0423751208006,44819.4246786392,0.0,1.0
2023-12-20,12.73,13.205,12.68,12.71,36002,11.1651656304838,11.5817762883377,11.1213118770255,11.1476241291005,41047.7976921997,0.0,1.0
2023-12-21,12.97,13.05,12.7259,12.77,25264,11.3756636470837,11.445829652617,11.1615696227003,11.2002486332505,28804.8319786603,0.0,1.0
2023-12-22,12.99,13.04,12.78,13.03,28515,11.393205148467,11.4370589019253,11.2090193839421,11.4282881512337,32511.4702292392,0.0,1.0
2023-12-26,12.95,13.15,12.83,13.03,42278,11.3581221457004,11.5335371595336,11.2528731374004,11.4282881512337,48203.399556436,0.0,1.0
2023-12-27,13.23,13.26,12.92,13.01,47197,11.6037031650669,11.6300154171419,11.3318098936254,11.4107466498503,53811.8134458845,0.0,1.0
2023-12-28,13.37,13.4,13.19,13.24,30078,11.7264936747501,11.7528059268251,11.5686201623002,11.6124739157585,34293.5297757341,0.0,1.0
2023-12-29,12.85,13.3121,12.84,13.3,58600,11.2704146387838,11.6757110282454,11.2616438880921,11.6650984199085,66812.981077798,0.0,1.0
2024-01-02,13.15,13.41,12.89,12.89,46451,11.5335371595336,11.7615766775168,11.3054976415504,11.3054976415504,52961.2591133925,0.0,1.0
2024-01-03,12.76,13.11,12.7596,12.95,56682,11.1914778825588,11.4984541567669,11.1911270525312,11.3581221457004,64626.1671237503,0.0,1.0
2024-01-04,12.95,12.97,12.75,12.78,34020,11.3581221457004,11.3756636470837,11.1827071318672,11.2090193839421,38788.0139294657,0.0,1.0
2024-01-05,12.94,13.2,12.82,12.88,118316,11.3493513950087,11.5773909129919,11.2441023867088,11.2967268908588,134898.373194553,0.0,1.0
2024-01-08,12.61,12.86,12.57,12.86,29580,11.0599166221839,11.2791853894754,11.0248336194173,11.2791853894754,33725.7334518989,0.0,1.0
2024-01-09,12.56,12.6575,12.35,12.61,36728,11.0160628687256,11.1015776879693,10.8318771042007,11.0599166221839,41875.5489594774,0.0,1.0
2024-01-10,12.59,12.63,12.32,12.52,41692,11.0423751208006,11.0774581235672,10.8055648521258,10.980979865959,47535.2697456581,0.0,1.0
2024-01-11,12.54,12.71,12.25,12.51,37224,10.9985213673423,11.1476241291005,10.7441695972841,10.9722091152673,42441.0649767911,0.0,1.0
2024-01-12,12.6,12.6699,12.42,12.63,27780,11.0511458714923,11.112453418827,10.8932723590424,11.0774581235672,31673.4575826148,0.0,1.0
2024-01-16,12.54,12.62,12.45,12.49,31877,10.9985213673423,11.0686873728756,10.9195846111173,10.954667613884,36344.6654917572,0.0,1.0
2024-01-17,12.72,12.79,12.41,12.41,47695,11.1563948797922,11.2177901346338,10.8845016083507,10.8845016083507,54379.6097697198,0.0,1.0
2024-01-18,12.66,12.81,12.606,12.72,21455,11.1037703756422,11.2353316360171,11.0564083219073,11.1563948797922,24461.9882086035,0.0,1.0
2024-01-19,12.9,12.925,12.6,12.73,26901,11.3142683922421,11.3361952689712,11.0511458714923,11.1651656304838,30671.2628664479,0.0,1.0
2024-01-22,13.24,13.244,12.98,12.98,35954,11.6124739157585,11.6159822160352,11.3844343977754,11.3844343977754,40993.0703356854,0.0,1.0
2024-01-23,13.24,13.3985,13.19,13.34,33314,11.6124739157585,11.7514903142213,11.5686201623002,11.7001814226751,37983.0657274023,0.0,1.0
2024-01-24,13.45,13.61,13.35,13.38,29532,11.7966596802834,11.93699169135,11.7089521733668,11.7352644254418,33671.0060953846,0.0,1.0
2024-01-25,13.07,13.7,12.66,13.66,69015,11.4633711540003,12.0159284475749,11.1037703756422,11.9808454448083,78687.677288127,0.0,1.0
2024-01-26,13.42,13.49,13.0925,13.21,18968,11.7703474282084,11.83174268305,11.4831053430565,11.5861616636835,21626.4270492095,0.0,1.0
2024-01-29,13.62,13.9,13.25,13.36,46209,11.9457624420416,12.1913434614081,11.6212446664502,11.7177229240585,52685.3420243001,0.0,1.0
2024-01-30,12.94,13.5281,12.94,13.48,24694,11.3493513950087,11.8651592431853,11.3493513950087,11.8229719323584,28154.9446200538,0.0,1.0
2024-01-31,12.42,13.095,12.4,13.04,59005,10.8932723590424,11.4852980307295,10.875730857659,11.4370589019253,67274.7431483869,0.0,1.0
2024-02-01,12.2,12.54,11.7501,12.54,65611,10.7003158438258,10.9985213673423,10.305719770208,10.9985213673423,74806.5955886593,0.0,1.0
2024-02-02,11.6,12.015,11.6,11.8,42950,10.3144028133928,10.6834094657685,10.3144028133928,10.4922373446582,48303.3297238579,0.16,1.0
2024-02-05,11.5,11.86,11.33,11.5,48790,10.2254855477601,10.5455877040378,10.0743261961845,10.2254855477601,54871.2329971369,0.0,1.0
2024-02-06,11.14,11.51,11.07,11.4,48040,9.90538339148237,10.2343772743233,9.84314130553948,10.1365682821274,54027.7522685481,0.0,1.0
2024-02-07,10.48,11.12,10.39,11.12,94926,9.31852943830657,9.88759993835583,9.23850389923715,9.88759993835583,106757.668856041,0.0,1.0
2024-02-08,10.29,10.5999,10.23,10.48,70848,9.14958663360445,9.42514123980018,9.09623627422483,9.31852943830657,79678.5635454224,0.0,1.0
2024-02-09,10.67,10.6899,10.2,10.32,78620,9.4874722430087,9.5051667788696,9.06956109453503,9.17626181329426,88419.2731755464,0.0,1.0
2024-02-12,12.24,12.43,10.61,10.61,168591,10.883473313442,11.0524161181442,9.43412188362908,9.43412188362908,189604.346018044,0.0,1.0
2024-02-13,11.13,11.9,11.0,11.9,73471,9.8964916649191,10.5811546102909,9.7808992195966,10.5811546102909,82628.4968135407,0.0,1.0
2024-02-14,11.1,11.215,10.56,11.14,71702,9.86981648522929,9.97207134070689,9.38966325081273,9.90538339148237,80639.0069350423,0.0,1.0
2024-02-15,11.69,11.775,11.16,11.17,71345,10.3944283524622,10.47000802825,9.92316684460891,9.93205857117218,80237.510108234,0.0,1.0
2024-02-16,11.49,11.65,11.255,11.56,41528,10.2165938211968,10.3588614462091,10.00763824696,10.2788359071397,46704.0902624535,0.0,1.0
2024-02-20,10.87,11.64,10.84,11.29,110511,9.66530677427409,10.3499697196459,9.63863159458428,10.0387592899314,124285.198396118,0.0,1.0
2024-02-21,11.02,11.1,10.82,10.88,26734,9.79868267272314,9.86981648522929,9.62084814145774,9.67419850083736,30066.1517307944,0.0,1.0
2024-02-22,10.7,10.95,10.54,10.95,48267,9.51414742269851,9.73644058678025,9.37187979768619,9.73644058678025,54283.0457690676,0.0,1.0
2024-02-23,10.78,10.96,10.69,10.76,21910,9.58528123520466,9.74533231334352,9.50525569613524,9.56749778207812,24640.8836845106,0.0,1.0
2024-02-26,10.57,10.825,10.55,10.75,16943,9.398554977376,9.62529400473938,9.38077152424946,9.55860605551486,19054.7919793091,0.0,1.0
2024-02-27,10.65,10.736,10.57,10.63,24785,9.46968878988216,9.54615763832628,9.398554977376,9.45190533675562,27874.2264774347,0.0,1.0
2024-02-28,10.39,10.59,10.35,10.5,37279,9.23850389923715,9.41633843050254,9.20293699298407,9.33631289143312,41925.4907747544,0.0,1.0
2024-02-29,10.49,10.7365,10.43,10.6,30461,9.32742116486985,9.54660222465444,9.27407080549023,9.42523015706581,34257.6886313955,0.0,1.0
2024-03-01,10.43,10.55,10.26,10.42,36892,9.27407080549023,9.38077152424946,9.12291145391464,9.26517907892696,41490.2547188026,0.0,1.0
2024-03-04,10.51,10.6,10.37,10.48,40654,9.34520461799638,9.42523015706581,9.22072044611061,9.31852943830657,45721.1540534045,0.0,1.0
2024-03-05,10.51,10.88,10.41,10.41,68346,9.34520461799638,9.67419850083736,9.25628735236369,9.25628735236369,76864.7118348499,0.0,1.0
2024-03-06,10.43,10.6367,10.26,10.53,23426,9.27407080549023,9.45786279355301,9.12291145391464,9.36298807112292,26345.8393972316,0.0,1.0
2024-03-07,10.51,10.6287,10.36,10.5,21829,9.34520461799638,9.45074941230239,9.21182871954734,9.33631289143312,24549.787765823,0.0,1.0
2024-03-08,10.42,10.64,10.35,10.64,20542,9.26517907892696,9.46079706331889,9.20293699298407,9.46079706331889,23102.3748355644,0.0,1.0
2024-03-11,10.42,10.8,10.32,10.32,29625,9.26517907892696,9.6030646883312,9.17626181329426,9.17626181329426,33317.4887792618,0.0,1.0
2024-03-12,10.17,10.46,10.15,10.46,26262,9.04288591484522,9.30074598518004,9.02510246171868,9.30074598518004,29535.3211922691,0.0,1.0
2024-03-13,10.2,10.3485,10.1001,10.17,29969,9.06956109453503,9.20160323399958,8.98073274616796,9.04288591484522,33704.3652734412,0.0,1.0
2024-03-14,9.87,10.16,9.765,10.16,44924,8.77613411794713,9.03399418828195,8.6827709890328,9.03399418828195,50523.371001504,0.0,1.0
2024-03-15,9.72,10.1399,9.68,9.81,242082,8.64275821949808,9.01612181788978,8.607191313245,8.72278375856751,272255.335651013,0.0,1.0
2024-03-18,10.27,10.36,9.675,9.8,113784,9.13180318047791,9.21182871954734,8.60274544996337,8.71389203200424,127966.14829568,0.0,1.0
2024-03-19,10.45,10.75,10.28,10.28,68651,9.29185425861677,9.55860605551486,9.14069490704118,9.14069490704118,77207.7273311426,0.0,1.0
2024-03-20,10.56,10.66,10.175,10.3,27488,9.38966325081273,9.47858051644543,9.04733177812685,9.15847836016772,30914.1310232691,0.0,1.0
2024-03-21,10.44,10.665,10.23,10.63,34835,9.2829625320535,9.48302637972706,9.09623627422483,9.45190533675562,39176.868240526,0.0,1.0
2024-03-22,10.3,10.44,10.17,10.44,26825,9.15847836016772,9.2829625320535,9.04288591484522,9.2829625320535,30168.4940591965,0.0,1.0
2024-03-25,9.76,10.28,9.7,10.27,102116,8.67832512575116,9.14069490704118,8.62497476637154,9.13180318047791,114843.83744078,0.0,1.0
2024-03-26,9.87,10.03,9.87,9.87,35482,8.77613411794713,8.91840174295944,8.77613411794713,8.77613411794713,39904.5109490554,0.0,1.0
2024-03-27,10.32,10.34,9.85,9.91,39013,9.17626181329426,9.1940452664208,8.75835066482059,8.81170102420021,43875.618219252,0.0,1.0
2024-03-28,10.45,10.53,10.21,10.21,23182,9.29185425861677,9.36298807112292,9.0784528210983,9.0784528210983,26071.4270001974,0.0,1.0
2024-04-01,10.25,10.5615,10.1,10.4,48007,9.11401972735137,9.39099700979722,8.98064382890233,9.24739562580042,53990.6391164902,0.0,1.0
2024-04-02,9.96,10.2,9.83,10.16,36505,8.85615965701655,9.06956109453503,8.74056721169405,9.03399418828195,41055.0186628507,0.0,1.0
2024-04-03,10.04,10.18,9.94,9.98,33530,8.92729346952271,9.05177764140849,8.83837620389001,8.87394311014309,37709.2117727814,0.0,1.0
2024-04-04,10.24,10.33,10.05,10.2,36385,9.1051280007881,9.18515353985753,8.93618519608598,9.06956109453503,40920.0617462765,0.0,1.0
2024-04-05,10.1,10.13,10.04,10.07,11999,8.98064382890233,9.00731900859214,8.92729346952271,8.95396864921252,13494.567016451,0.0,1.0
2024-04-08,9.97,10.1383,9.97,10.12,16371,8.86505138357983,9.01469914163965,8.86505138357983,8.99842728202887,18411.4973436386,0.0,1.0
2024-04-09,10.05,10.21,10.0,10.045,29828,8.93618519608598,9.0784528210983,8.89172656326963,8.93173933280435,33545.7908964665,0.0,1.0
2024-04-10,9.6,9.97,9.45,9.95,83097,8.53605750073885,8.86505138357983,8.4026816022898,8.84726793045328,93454.2908047364,0.0,1.0
2024-04-11,9.91,9.95,9.55,9.68,62705,8.81170102420021,8.84726793045328,8.4915988679225,8.607191313245,70520.6121148898,0.0,1.0
2024-04-12,9.78,9.95,9.76,9.87,40015,8.6961085788777,8.84726793045328,8.67832512575116,8.77613411794713,45002.5084726468,0.0,1.0
2024-04-15,9.63,9.88,9.5,9.87,57683,8.56273268042866,8.7850258445104,8.44714023510615,8.77613411794713,64872.6651562585,0.0,1.0
2024-04-16,9.56,9.7,9.5,9.68,39450,8.50049059448577,8.62497476637154,8.44714023510615,8.607191313245,44367.0863237765,0.0,1.0
2024-04-17,9.31,9.74,9.185,9.52,54276,8.27819743040403,8.66054167262462,8.16705084836316,8.46492368823269,61041.013366522,0.0,1.0
2024-04-18,9.52,9.65,9.3,9.3,41712,8.46492368823269,8.5805161335552,8.26930570384076,8.26930570384076,46911.0242012006,0.0,1.0
2024-04-19,9.97,9.97,9.3401,9.43,36002,8.86505138357983,8.86505138357983,8.30496152735947,8.38489814916326,40489.3242542104,0.0,1.0
2024-04-22,9.62,10.0,9.61,9.99,50117,8.55384095386539,8.89172656326963,8.54494922730212,8.88283483670636,56363.6315662536,0.0,1.0
2024-04-23,9.61,9.92,9.46,9.56,57782,8.54494922730212,8.82059275076348,8.41157332885307,8.50049059448577,64984.0046124322,0.0,1.0
2024-04-24,9.75,9.75,9.38,9.55,40525,8.66943339918789,8.66943339918789,8.34043951634692,8.4915988679225,45576.0753680872,0.0,1.0
2024-04-25,9.44,9.665,9.26,9.26,67598,8.39378987572653,8.5938537234001,8.23373879758768,8.23373879758768,76023.4803882039,0.0,1.0
2024-04-26,9.46,9.5797,9.3,9.5,38349,8.41157332885307,8.51800729581541,8.26930570384076,8.44714023510615,43128.856614208,0.0,1.0
2024-04-29,9.55,9.6,9.42,9.5,52330,8.4915988679225,8.53605750073885,8.37600642259999,8.44714023510615,58852.4620360766,0.0,1.0
2024-04-30,9.42,9.515,9.26,9.515,64836,8.37600642259999,8.46047782495106,8.23373879758768,8.46047782495106,72917.2220250538,0.0,1.0
2024-05-01,9.73,9.8,9.5,9.57,59317,8.65164994606135,8.71389203200424,8.44714023510615,8.50938232104904,66710.3285036109,0.0,1.0
2024-05-02,9.69,9.7,9.5101,9.58,77922,8.75835066482059,8.76738921039832,8.59574722987722,8.65892666346556,86210.7728836257,0.16,1.0
2024-05-03,9.82,9.89,9.6543,9.8,44945,8.87585175733108,8.93912157637519,8.72608305710809,8.85777466617562,49725.9206290208,0.0,1.0
2024-05-06,10.55,10.63,9.88,9.9,162148,9.53566558450539,9.60797394912723,8.93008303079746,8.94816012195292,179396.119215807,0.0,1.0
2024-05-07,10.39,10.73,10.37,10.52,70452,9.3910488552617,9.69835940490453,9.37297176410624,9.5085499477722,77946.168876533,0.0,1.0
2024-05-08,10.55,10.58,10.275,10.3,17550,9.53566558450539,9.56278122123858,9.28710558111781,9.30970194506213,19416.8407395553,0.0,1.0
2024-05-09,10.65,10.65,10.475,10.61,25924,9.62605104028269,9.62605104028269,9.46787649267241,9.58989685797177,28681.6056599563,0.0,1.0
2024-05-10,10.51,10.7399,10.43,10.71,24157,9.49951140219447,9.70730756502649,9.42720303757263,9.68028231374907,26726.6451137002,0.0,1.0
2024-05-13,10.09,10.64,10.09,10.61,71574,9.1198924879298,9.61701249470496,9.1198924879298,9.58989685797177,79187.5190366344,0.0,1.0
2024-05-14,10.24,10.29,10.13,10.13,24447,9.25547067159575,9.3006633994844,9.15604667024072,9.15604667024072,27047.4931942968,0.0,1.0
2024-05-15,10.47,10.48,10.31,10.39,32736,9.46335721988355,9.47239576546128,9.31874049063986,9.3910488552617,36218.2164359022,0.0,1.0
2024-05-16,10.86,11.03,10.46,10.46,74921,9.81586049741503,9.96951577223644,9.45431867430582,9.45431867430582,82890.5484357963,0.0,1.0
2024-05-17,10.82,11.0699,10.78,10.94,35534,9.77970631510411,10.0055795690916,9.74355213279318,9.88816886203687,39313.8472273139,0.0,1.0
2024-05-20,10.4,10.78,10.4,10.78,29670,9.40008740083944,9.74355213279318,9.40008740083944,9.74355213279318,32826.0777631115,0.0,1.0
2024-05-21,10.51,10.67,10.2797,10.4,34944,9.49951140219447,9.64412813143815,9.29135369753934,9.40008740083944,38661.0873392035,0.0,1.0
2024-05-22,10.59,10.61,10.4201,10.43,50127,9.57181976681631,9.58989685797177,9.41825487745067,9.42720303757263,55459.1439174752,0.0,1.0
2024-05-23,10.15,10.7,10.07,10.7,39959,9.17412376139618,9.67124376817134,9.10181539677434,9.67124376817134,44209.546388142,0.0,1.0
2024-05-24,10.24,10.33,10.0601,10.33,19475,9.25547067159575,9.33681758179532,9.09286723665238,9.33681758179532,21546.608171102,0.0,1.0
2024-05-28,10.16,10.32,10.03,10.26,24773,9.18316230697391,9.32777903621759,9.06566121446342,9.27354776275121,27408.1706917951,0.0,1.0
2024-05-29,9.89,10.01,9.82,10.01,26400,8.93912157637519,9.04758412330796,8.87585175733108,9.04758412330796,29208.2390612115,0.0,1.0
2024-05-30,10.03,10.16,9.865,9.99,48211,9.06566121446342,9.18316230697391,8.91652521243087,9.0295070321525,53339.333840154,0.0,1.0
2024-05-31,10.0,10.16,9.91,10.16,29131,9.03854557773023,9.18316230697391,8.95719866753065,9.18316230697391,32229.7428822784,0.0,1.0
2024-06-03,9.87,10.16,9.841,10.16,36264,8.92104448521973,9.18316230697391,8.89483270304432,9.18316230697391,40121.4992922641,0.0,1.0
2024-06-04,9.71,9.86,9.62,9.86,47199,8.77642775597605,8.912005939642,8.69508084577648,8.912005939642,52219.6846761409,0.0,1.0
2024-06-05,9.87,9.93,9.6855,9.72,27181,8.92104448521973,8.97527575868611,8.75428331931061,8.78546630155378,30072.316133439,0.0,1.0
2024-06-06,9.89,10.03,9.74,9.85,33420,8.93912157637519,9.06566121446342,8.80354339270924,8.90296739406427,36974.9753570336,0.0,1.0
2024-06-07,9.73,9.91,9.62,9.9,39666,8.79450484713151,8.95719866753065,8.69508084577648,8.94816012195292,43885.3791894702,0.0,1.0
2024-06-10,9.81,9.88,9.56,9.73,44484,8.86681321175335,8.93008303079746,8.6408495723101,8.79450484713151,49215.8828181413,0.0,1.0
2024-06-11,9.97,9.98,9.67,9.77,29349,9.01142994099704,9.02046848657477,8.74027357366513,8.83065902944243,32470.9321290718,0.0,1.0
2024-06-12,9.94,10.33,9.87,10.18,40784,8.98431430426384,9.33681758179532,8.92104448521973,9.20123939812937,45122.3038588049,0.0,1.0
2024-06-13,9.74,10.09,9.7,9.96,22674,8.80354339270924,9.1198924879298,8.76738921039832,9.00239139541931,25085.8944118905,0.0,1.0
2024-06-14,9.6,9.71,9.51,9.67,38389,8.67700375462102,8.77642775597605,8.59565684442144,8.74027357366513,42472.5412621533,0.0,1.0
2024-06-17,10.04,10.04,9.6,9.62,35691,9.07469976004115,9.07469976004115,8.67700375462102,8.69508084577648,39487.5477399128,0.0,1.0
2024-06-18,9.87,10.0739,9.87,9.9501,42233,8.92104448521973,9.10534042954965,8.92104448521973,8.99344323529735,46725.4378890963,0.0,1.0
2024-06-20,9.97,10.08,9.7,9.82,33533,9.01142994099704,9.11085394235207,8.76738921039832,8.87585175733108,37099.9954711971,0.0,1.0
2024-06-21,9.92,10.17,9.82,10.0,71121,8.96623721310838,9.19220085255164,8.87585175733108,9.03854557773023,78686.3322072887,0.0,1.0
2024-06-24,10.0,10.11,9.83,10.0,32426,9.03854557773023,9.13796957908526,8.88489030290881,9.03854557773023,35875.2409014713,0.0,1.0
2024-06-25,9.91,10.0,9.87,9.99,23113,8.95719866753065,9.03854557773023,8.92104448521973,9.0295070321525,25571.5920235523,0.0,1.0
2024-06-26,10.12,10.21,9.8071,9.82,46617,9.14700812466299,9.22835503486256,8.86419203353581,8.87585175733108,51575.7757695642,0.0,1.0
2024-06-27,10.24,10.39,10.025,10.18,33769,9.25547067159575,9.3910488552617,9.06114194167455,9.20123939812937,37361.0994264413,0.0,1.0
2024-06-28,10.63,10.88,10.24,10.24,188625,9.60797394912723,9.83393758857049,9.25547067159575,9.25547067159575,208689.548974281,0.0,1.0
2024-07-01,10.32,10.66,10.29,10.6,63606,9.32777903621759,9.63508958586042,9.3006633994844,9.58085831239404,70371.9414290688,0.0,1.0
2024-07-02,10.51,10.59,10.32,10.41,26817,9.49951140219447,9.57181976681631,9.32777903621759,9.40912594641716,29669.5964736556,0.0,1.0
2024-07-03,10.46,10.56,10.36,10.53,17439,9.45431867430582,9.54470413008312,9.36393321852851,9.51758849334993,19294.0333707752,0.0,1.0
2024-07-05,10.04,10.42,9.95,10.41,106153,9.07469976004115,9.4181644919949,8.99335284984157,9.40912594641716,117444.780343363,0.0,1.0
2024-07-08,10.13,10.32,10.09,10.17,18067,9.15604667024072,9.32777903621759,9.1198924879298,9.19220085255164,19988.8354211707,0.0,1.0
2024-07-09,10.23,10.25,10.08,10.1,20964,9.24643212601802,9.26450921717348,9.11085394235207,9.12893103350753,23193.997109062,0.0,1.0
2024-07-10,10.52,10.52,10.23,10.26,23604,9.5085499477722,9.5085499477722,9.24643212601802,9.27354776275121,26114.8210151831,0.0,1.0
2024-07-11,11.11,11.2,10.64,10.83,86963,10.0418241368583,10.1231710470579,9.61701249470496,9.78874486068183,96213.4883893987,0.0,1.0
2024-07-12,11.31,11.54,11.14,11.2,35896,10.2225950484129,10.4304815967007,10.0689397735915,10.1231710470579,39714.3541417138,0.0,1.0
2024-07-15,11.4,11.67,11.1901,11.42,46729,10.3039419586125,10.5479826892112,10.1142228869359,10.3220190497679,51699.6895110358,0.0,1.0
2024-07-16,12.18,12.28,11.55,11.55,114648,11.0089485136754,11.0993339694527,10.4395201422784,10.4395201422784,126843.416359461,0.0,1.0
2024-07-17,12.24,12.35,12.0,12.05,60150,11.0631797871418,11.1626037884968,10.8462546932763,10.8914474211649,66548.3174065101,0.0,1.0
2024-07-18,12.01,12.29,11.86,12.05,82652,10.855293238854,11.1083725150304,10.719715055188,10.8914474211649,91443.9157154261,0.0,1.0
2024-07-19,12.22,12.4085,11.97,11.99,56295,11.0451026959863,11.2154792801266,10.8191390565431,10.8372161476985,62283.2506799585,0.0,1.0
2024-07-22,12.69,12.88,12.17,12.19,50864,11.4699143381397,11.6416467041165,10.9999099680977,11.0179870592531,56274.5405912672,0.0,1.0
2024-07-23,12.53,12.8,12.53,12.56,54969,11.325297608896,11.5693383394947,11.325297608896,11.3524132456292,60816.2004907473,0.0,1.0
2024-07-24,12.03,12.55,11.98,12.44,56669,10.8733703300095,11.3433747000514,10.8281776021208,11.2439506986964,62697.0340666585,0.0,1.0
2024-07-25,12.65,12.88,12.04,12.04,63261,11.4337601558287,11.6416467041165,10.8824088755872,10.8824088755872,69990.2428504282,0.0,1.0
2024-07-26,12.68,12.715,12.44,12.67,65120,11.4608757925619,11.492510702084,11.2439506986964,11.4518372469842,72046.9896843217,0.0,1.0
2024-07-29,12.61,12.73,12.4,12.73,128847,11.3976059735178,11.5060685204506,11.2077965163855,11.5060685204506,142552.802209088,0.0,1.0
2024-07-30,12.66,12.78,12.57,12.6,41380,11.4427987014065,11.5512612483392,11.3614517912069,11.3885674279401,45781.7019830654,0.0,1.0
2024-07-31,12.68,13.065,12.59,12.66,100264,11.4608757925619,11.8088597973045,11.3795288823624,11.4427987014065,110929.351561868,0.0,1.0
2024-08-01,12.09,12.75,11.91,12.75,96667,10.9276016034758,11.524145611606,10.7649077830767,11.524145611606,106949.728989778,0.0,1.0
2024-08-02,11.53,11.69,11.1442,11.41,99851,10.5660597803666,10.7126833332598,10.2125137384529,10.4560921156967,108960.393366245,0.16,1.0
2024-08-05,11.08,11.25,10.35,10.95,61136,10.1536810378545,10.3094685628035,9.48471107777924,10.0345494011288,66713.4290977426,0.0,1.0
2024-08-06,11.18,11.39,11.06,11.29,49051,10.2453207584127,10.4377641715851,10.1353530937428,10.3461244510268,53525.9161651628,0.0,1.0
2024-08-07,11.0,11.32,10.95,11.32,25034,10.0803692614079,10.3736163671943,10.0345494011288,10.3736163671943,27317.8484695251,0.0,1.0
2024-08-08,11.31,11.31,11.1,11.27,20148,10.3644523951385,10.3644523951385,10.1720089819661,10.3277965069152,21986.0993434526,0.0,1.0
2024-08-09,11.27,11.33,11.14,11.33,26348,10.3277965069152,10.3827803392501,10.2086648701894,10.3827803392501,28751.7245136633,0.0,1.0
2024-08-12,11.13,11.4,11.0,11.35,26439,10.1995008981336,10.4469281436409,10.0803692614079,10.4011082833618,28851.0264314843,0.0,1.0
2024-08-13,11.37,11.39,11.05,11.16,15921,10.4194362274734,10.4377641715851,10.126189121687,10.2269928143011,17373.4706991816,0.0,1.0
2024-08-14,11.29,11.32,11.12,11.32,15992,10.3461244510268,10.3736163671943,10.1903369260778,10.3736163671943,17450.9480196791,0.0,1.0
2024-08-15,11.73,11.91,11.55,11.59,66896,10.7493392214831,10.914290718488,10.5843877244783,10.6210436127016,72998.913126842,0.0,1.0
2024-08-16,11.75,11.9,11.69,11.72,35126,10.7676671655948,10.9051267464322,10.7126833332598,10.7401752494273,38330.5402788424,0.0,1.0
2024-08-19,11.77,11.8744,11.5981,11.74,19054,10.7859951097064,10.8816669779693,10.6284664300668,10.758503193539,20792.2938698704,0.0,1.0
2024-08-20,11.61,11.72,11.57,11.655,81296,10.6393715568132,10.7401752494273,10.6027156685899,10.6806094310645,88712.6231995896,0.0,1.0
2024-08-21,11.74,11.77,11.578,11.6,17199,10.758503193539,10.7859951097064,10.6100468462346,10.6302075847574,18768.0624681378,0.0,1.0
2024-08-22,11.82,11.87,11.62,11.8,120964,10.8318149699856,10.8776348302647,10.6485355288691,10.8134870258739,131999.529530544,0.0,1.0
2024-08-23,12.69,12.84,11.87,11.87,55142,11.6290805388424,11.7665401196798,10.8776348302647,10.8776348302647,60172.5972799614,0.0,1.0
2024-08-26,12.6,12.79,12.42,12.78,101164,11.5466047903399,11.7207202594006,11.3816532933351,11.7115562873448,110393.178180517,0.0,1.0
2024-08-27,12.25,12.51,12.111,12.51,51439,11.2258657683861,11.4641290418375,11.0984865568101,11.4641290418375,56131.7730855596,0.0,1.0
2024-08-28,12.46,12.495,12.18,12.27,38078,11.4183091815584,11.4503830837538,11.1617179639953,11.2441937124977,41551.8508437556,0.0,1.0
2024-08-29,12.46,12.62,12.25,12.56,25702,11.4183091815584,11.5649327344516,11.2258657683861,11.5099489021166,28046.790020122,0.0,1.0
2024-08-30,12.41,12.5,12.21,12.46,27283,11.3724893212793,11.4549650697817,11.1892098801628,11.4183091815584,29772.0244385257,0.0,1.0
2024-09-03,11.97,12.51,11.93,12.32,56026,10.969274550823,11.4641290418375,10.9326186625996,11.2900135727768,61137.2444816493,0.0,1.0
2024-09-04,11.88,12.0458,11.63,11.9,56651,10.8867988023205,11.0387374590061,10.6576995009249,10.9051267464322,61819.2631480016,0.0,1.0
2024-09-05,11.89,12.07,11.89,12.03,35083,10.8959627743763,11.0609142713812,10.8959627743763,11.0242583831579,38283.6173945976,0.0,1.0
2024-09-06,11.78,12.02,11.745,12.02,160620,10.7951590817623,11.0150944111021,10.7630851795669,11.0150944111021,175273.341103104,0.0,1.0
2024-09-09,12.0,12.08,11.736311,11.88,39547,10.9967664669904,11.070078243437,10.7551226042476,10.8867988023205,43154.8675171492,0.0,1.0
2024-09-10,11.98,12.04,11.815,12.0,36480,10.9784385228788,11.0334223552137,10.8272329839577,10.9967664669904,39808.0655176271,0.0,1.0
2024-09-11,11.91,11.96,11.66,11.92,55450,10.914290718488,10.9601105787671,10.6851914170924,10.9234546905438,60508.6960787397,0.0,1.0
2024-09-12,11.98,12.08,11.88,12.0,14891,10.9784385228788,11.070078243437,10.8867988023205,10.9967664669904,16249.5039370336,0.0,1.0
2024-09-13,12.48,12.49,12.15,12.15,22377,11.43663712567,11.4458010977259,11.1342260478278,11.1342260478278,24418.4507151301,0.0,1.0
2024-09-16,12.52,12.61,12.48,12.49,18376,11.4732930138933,11.5557687623958,11.43663712567,11.4458010977259,20052.4400206118,0.0,1.0
2024-09-17,12.49,12.83,12.48,12.66,35032,11.4458010977259,11.7573761476239,11.43663712567,11.6015886226749,38227.964671423,0.0,1.0
2024-09-18,12.49,12.9,12.4,12.44,55299,11.4458010977259,11.8215239520147,11.3633253492234,11.3999812374467,60343.9203689489,0.0,1.0
2024-09-19,12.9,12.9,12.48,12.82,29860,11.8215239520147,11.8215239520147,11.43663712567,11.7482121755681,32584.1238036279,0.0,1.0
2024-09-20,12.6,12.8,12.56,12.8,111317,11.5466047903399,11.7298842314565,11.5099489021166,11.7298842314565,121472.43501167,0.0,1.0
2024-09-23,12.4,12.61,12.34,12.61,16230,11.3633253492234,11.5557687623958,11.3083415168885,11.5557687623958,17710.660727826,0.0,1.0
2024-09-24,12.17,12.41,12.15,12.41,26061,11.1525539919395,11.3724893212793,11.1342260478278,11.3724893212793,28438.5415420745,0.0,1.0
2024-09-25,12.02,12.28,11.84,12.18,31725,11.0150944111021,11.2533576845535,10.8501429140972,11.1617179639953,34619.2675040219,0.0,1.0
2024-09-26,12.13,12.285,12.06,12.22,24451,11.1158981037162,11.2579396705814,11.0517502993254,11.1983738522186,26681.661457552,0.0,1.0
2024-09-27,12.2,12.31,12.0578,12.29,12323,11.1800459081069,11.280849600721,11.0497342254731,11.2625216566094,13447.225640727,0.0,1.0
2024-09-30,12.34,12.49,12.14,12.14,23386,11.3083415168885,11.4458010977259,11.125062075772,11.125062075772,25519.5016500885,0.0,1.0
2024-10-01,11.83,12.12,11.81,12.12,33032,10.8409789420414,11.1067341316603,10.8226509979297,11.1067341316603,36045.504939097,0.0,1.0
2024-10-02,11.86,12.04,11.78,11.78,23407,10.8684708582089,11.0334223552137,10.7951590817623,10.7951590817623,25542.4174772778,0.0,1.0
2024-10-03,11.78,11.93,11.6993,11.76,20662,10.7951590817623,10.9326186625996,10.7212058272718,10.7768311376506,22546.9914946603,0.0,1.0
2024-10-04,12.11,12.16,11.99,12.03,21753,11.0975701596045,11.1433900198836,10.9876024949346,11.0242583831579,23737.5232786443,0.0,1.0
2024-10-07,12.0,12.02,11.88,12.015,24180,10.9967664669904,11.0150944111021,10.8867988023205,11.0105124250742,26385.938163822,0.0,1.0
2024-10-08,11.95,12.08,11.95,12.08,26308,10.9509466067113,11.070078243437,10.9509466067113,11.070078243437,28708.0753190168,0.0,1.0
2024-10-09,12.06,12.18,12.0,12.11,14773,11.0517502993254,11.1617179639953,10.9967664669904,11.0975701596045,16120.7388128263,0.0,1.0
2024-10-10,12.04,12.11,11.88,11.93,16822,11.0334223552137,11.0975701596045,10.8867988023205,10.9326186625996,18356.6688085944,0.0,1.0
2024-10-11,12.46,12.55,12.31,12.31,43328,11.4183091815584,11.5007849300608,11.280849600721,11.280849600721,47280.8076411115,0.0,1.0
2024-10-14,12.53,12.63,12.3058,12.45,25694,11.4824569859492,11.5740967065074,11.2770007324576,11.4091452095026,28038.0601811927,0.0,1.0
2024-10-15,12.74,13.0441,12.52,12.55,92721,11.6749003991215,11.9535767893392,11.4732930138933,11.5007849300608,101179.924420502,0.0,1.0
2024-10-16,13.08,13.2,12.87,12.87,39398,11.9864754490196,12.0964431136895,11.7940320358472,11.7940320358472,42992.2742670907,0.0,1.0
2024-10-17,13.3,13.41,12.86,13.08,97974,12.1880828342477,12.2888865268618,11.7848680637914,11.9864754490196,106912.154907456,0.0,1.0
2024-10-18,13.25,13.67,13.23,13.49,60366,12.1422629739686,12.5271498003133,12.1239350298569,12.3621983033084,65873.1821007971,0.0,1.0
2024-10-21,12.2,13.25,12.195,13.25,39467,11.1800459081069,12.1422629739686,11.175463922079,12.1422629739686,43067.5691278562,0.0,1.0
2024-10-22,11.92,12.21,11.8067,12.21,32481,10.9234546905438,11.1892098801628,10.8196268871513,11.1892098801628,35444.2372828413,0.0,1.0
2024-10-23,11.94,11.98,11.77,11.86,22794,10.9417826346555,10.9784385228788,10.7859951097064,10.8684708582089,24873.4935693199,0.0,1.0
2024-10-24,11.86,11.94,11.6837,11.94,27694,10.8684708582089,10.9417826346555,10.7069100308647,10.9417826346555,30220.5199135187,0.0,1.0
2024-10-25,11.63,11.905,11.615,11.89,15253,10.6576995009249,10.9097087324601,10.6439535428411,10.8959627743763,16644.5291485846,0.0,1.0
2024-10-28,12.07,12.1822,11.73,11.73,27599,11.0609142713812,11.1637340378476,10.7493392214831,10.7493392214831,30116.8530762333,0.0,1.0
2024-10-29,12.2,12.33,11.96,11.96,31690,11.1800459081069,11.2991775448327,10.9601105787671,10.9601105787671,34581.0744587064,0.0,1.0
2024-10-30,12.35,12.49,12.18,12.18,41153,11.3175054889443,11.4458010977259,11.1617179639953,11.1617179639953,44907.382682207,0.0,1.0
2024-10-31,12.14,12.42,12.12,12.25,40501,11.125062075772,11.3816532933351,11.1067341316603,11.2258657683861,44195.9008094686,0.0,1.0
2024-11-01,11.87,12.02,11.83,11.9073,22832,11.0242583831579,11.1635708311338,10.987108397031,11.0589007452212,24583.5892611188,0.16,1.0
2024-11-04,11.86,11.94,11.79,11.79,18305,11.0149708866262,11.08927085888,10.9499584109041,10.9499584109041,19709.2940357735,0.0,1.0
2024-11-05,12.04,12.05,11.81,11.81,25715,11.1821458241972,11.191433320729,10.9685334039676,10.9685334039676,27687.7626948876,0.0,1.0
2024-11-06,13.0,13.19,12.93,13.02,201794,12.0737454912429,12.2502079253456,12.0087330155208,12.0923204843063,217274.912901112,0.0,1.0
2024-11-07,12.8,12.96,12.47,12.9,45826,11.8879955606084,12.036595505116,11.5815081750614,11.9808705259256,49341.6065819914,0.0,1.0
2024-11-08,12.89,12.94,12.6801,12.77,29637,11.9715830293939,12.0180205120525,11.776638477193,11.8601330710132,31910.6444872012,0.0,1.0
2024-11-11,13.08,13.25,12.97,13.1,46935,12.1480454634967,12.305932904536,12.0458830016477,12.1666204565601,50535.6850898129,0.0,1.0
2024-11-12,13.31,13.43,13.0501,13.12,52321,12.3616578837263,12.473107842107,12.1202758488668,12.1851954496236,56334.8797184217,0.0,1.0
2024-11-13,13.26,13.65,13.25,13.45,45394,12.3152204010677,12.677432765805,12.305932904536,12.4916828351705,48876.4650893146,0.0,1.0
2024-11-14,13.26,13.39,13.15,13.39,48496,12.3152204010677,12.4359578559801,12.2130579392187,12.4359578559801,52216.4394186765,0.0,1.0
2024-11-15,13.27,13.3899,13.15,13.34,29413,12.3245078975994,12.4358649810148,12.2130579392187,12.3895203733215,31669.4600095169,0.0,1.0
2024-11-18,13.25,13.36,13.18,13.36,28773,12.305932904536,12.408095366385,12.2409204288139,12.408095366385,30980.3615018471,0.0,1.0
2024-11-19,13.08,13.3,12.97,13.25,64111,12.1480454634967,12.3523703871946,12.0458830016477,12.305932904536,69029.3662894002,0.0,1.0
2024-11-20,12.965,13.0,12.77,13.0,20962,12.0412392533818,12.0737454912429,11.8601330710132,12.0737454912429,22570.1295590213,0.0,1.0
2024-11-21,13.19,13.28,13.07,13.07,21204,12.2502079253456,12.3337953941312,12.1387579669649,12.1387579669649,22830.6949322339,0.0,1.0
2024-11-22,13.5,13.555,13.23,13.26,24744,12.5381203178291,12.5892015487536,12.2873579114725,12.3152204010677,26642.2710527823,0.0,1.0
2024-11-25,13.55,14.04,13.52,13.58,53435,12.5845578004878,13.0396451305423,12.5566953108926,12.6124202900829,57534.3418083339,0.0,1.0
2024-11-26,13.41,13.505,13.3717,13.42,19572,12.4545328490436,12.542764066095,12.4189617373271,12.4638203455753,21073.493737676,0.0,1.0
2024-11-27,13.24,13.55,13.24,13.44,42338,12.2966454080043,12.5845578004878,12.2966454080043,12.4823953386388,45586.0197151912,0.0,1.0
2024-11-29,13.27,13.37,13.09,13.37,20920,12.3245078975994,12.4173828629167,12.1573329600284,12.4173828629167,22524.9074694555,0.0,1.0
2024-12-02,13.36,13.405,13.095,13.28,31551,12.408095366385,12.4498891007777,12.1619767082943,12.3337953941312,33971.4797117011,0.0,1.0
2024-12-03,12.97,13.39,12.94,13.39,37270,12.0458830016477,12.4359578559801,12.0180205120525,12.4359578559801,40129.2209075814,0.0,1.0
2024-12-04,13.2,13.22,12.9504,13.05,25219,12.2594954218774,12.2780704149408,12.0276795084455,12.1201829739015,27153.7113514433,0.0,1.0
2024-12-05,13.05,13.37,12.995,13.37,24599,12.1201829739015,12.4173828629167,12.069101742977,12.4173828629167,26486.1471721383,0.0,1.0
2024-12-06,12.92,13.18,12.89,13.18,14006,11.9994455189891,12.2409204288139,11.9715830293939,12.2409204288139,15080.4901537854,0.0,1.0
2024-12-09,12.7,12.95,12.7,12.95,42299,11.7951205952911,12.0273080085842,11.7951205952911,12.0273080085842,45544.0277748803,0.0,1.0
2024-12-10,12.79,12.9035,12.6,12.64,31992,11.8787080640766,11.9841211497117,11.7022456299738,11.7393956161007,34446.3116521424,0.0,1.0
2024-12-11,12.71,12.81,12.63,12.79,57725,11.8044080918228,11.8972830571401,11.730108119569,11.8787080640766,62153.4552425582,0.0,1.0
2024-12-12,12.42,12.7,12.37,12.7,31429,11.5350706924028,11.7951205952911,11.4886332097442,11.7951205952911,33840.1203086766,0.0,1.0
2024-12-13,12.43,12.6,12.265,12.46,30438,11.5443581889345,11.7022456299738,11.3911144961611,11.5722206785297,32773.0943382067,0.0,1.0
2024-12-16,12.91,13.16,12.364,12.42,97339,11.9901580224573,12.2223454357505,11.4830607118251,11.5350706924028,104806.49943448,0.0,1.0
2024-12-17,12.92,13.16,12.6,12.88,142983,11.9994455189891,12.2223454357505,11.7022456299738,11.9622955328622,153952.143628352,0.0,1.0
2024-12-18,12.07,13.17,11.83,13.06,116564,11.2100083137924,12.2316329322822,10.987108397031,12.1294704704332,125506.372575029,0.0,1.0
2024-12-19,11.73,12.28,11.7,12.24,38667,10.8942334317137,11.4050457409586,10.8663709421186,11.3678957548317,41633.3937438545,0.0,1.0
2024-12-20,12.07,12.18,11.62,11.62,128946,11.2100083137924,11.3121707756414,10.7920709698648,10.7920709698648,138838.275265602,0.0,1.0
2024-12-23,11.73,12.05,11.66,12.02,43816,10.8942334317137,11.191433320729,10.8292209559917,11.1635708311338,47177.4065813415,0.0,1.0
2024-12-24,11.82,11.82,11.68,11.7,11487,10.9778209004993,10.9778209004993,10.8477959490551,10.8663709421186,12368.241496254,0.0,1.0
2024-12-26,11.91,11.93,11.75,11.84,23205,11.0614083692848,11.0799833623483,10.9128084247772,10.9963958935627,24985.2044851201,0.0,1.0
2024-12-27,11.66,11.9,11.53,11.9,36673,10.8292209559917,11.0521208727531,10.7084835010792,11.0521208727531,39486.4212058956,0.0,1.0
2024-12-30,11.68,11.78,11.49,11.6,49084,10.8477959490551,10.9406709143724,10.6713335149523,10.7734959768013,52849.5486725981,0.0,1.0
2024-12-31,11.84,11.97,11.76,11.76,40609,10.9963958935627,11.1171333484752,10.9220959213089,10.9220959213089,43724.3770280649,0.0,1.0
2025-01-02,11.5,11.96,11.44,11.8431,46489,10.6806210114841,11.1078458519434,10.6248960322937,10.9992750174876,50055.4695672806,0.0,1.0
2025-01-03,11.62,11.655,11.4192,11.495,21539,10.7920709698648,10.8245772077258,10.6055780395077,10.6759772632182,23191.3949323422,0.0,1.0
2025-01-06,11.46,11.61,11.4,11.59,39021,10.6434710253572,10.782783473333,10.5877460461668,10.7642084802696,42014.551355909,0.0,1.0
2025-01-07,11.255,11.4516,11.123,11.45,35202,10.4530773464568,10.6356695282705,10.330482392238,10.6341835288254,37902.5713546735,0.0,1.0
2025-01-08,11.22,11.29,11.08,11.09,42216,10.4205711085958,10.4855835843178,10.2905461571516,10.2998336536833,45454.6603121667,0.0,1.0
2025-01-10,10.96,11.1,10.64,11.1,55876,10.1790961987709,10.3091211502151,9.88189630975569,10.3091211502151,60162.6065852434,0.0,1.0
2025-01-13,11.01,11.04,10.8201,10.87,39458,10.2255336814295,10.2533961710247,10.0491641222921,10.0955087299854,42485.0764306776,0.0,1.0
2025-01-14,11.42,11.42,11.02,11.03,34374,10.6063210392303,10.6063210392303,10.2348211779613,10.244108674493,37011.0501603756,0.0,1.0
2025-01-15,11.79,11.84,11.58,11.62,63037,10.9499584109041,10.9963958935627,10.7549209837379,10.7920709698648,67872.9728562171,0.0,1.0
2025-01-16,11.63,11.94,11.48,11.8,51332,10.8013584663965,11.08927085888,10.6620460184206,10.9592459074358,55270.007180788,0.0,1.0
2025-01-17,11.61,11.85,11.41,11.78,40095,10.782783473333,11.0056833900945,10.5970335426985,10.9406709143724,43170.9447890927,0.0,1.0
2025-01-21,11.7,11.81,11.565,11.6,43205,10.8663709421186,10.9685334039676,10.7409897389403,10.7734959768013,46519.5328498001,0.0,1.0
2025-01-22,11.58,11.64,11.47,11.6,43426,10.7549209837379,10.8106459629282,10.6527585218889,10.7734959768013,46757.4871782298,0.0,1.0
2025-01-23,11.62,11.78,11.47,11.57,45739,10.7920709698648,10.9406709143724,10.6527585218889,10.7456334872061,49247.9322536051,0.0,1.0
2025-01-24,11.54,11.7574,11.52,11.56,40419,10.717770997611,10.9196811722107,10.6991960045475,10.7363459906744,43519.8009086002,0.0,1.0
2025-01-27,11.89,11.96,11.62,11.62,94604,11.0428333762214,11.1078458519434,10.7920709698648,10.7920709698648,101861.68003061,0.0,1.0
2025-01-28,11.73,11.87,11.12,11.78,220631,10.8942334317137,11.0242583831579,10.3276961432785,10.9406709143724,237557.020071388,0.0,1.0
2025-01-29,11.78,12.26,11.57,11.76,69611,10.9406709143724,11.3864707478952,10.7456334872061,10.9220959213089,74951.3065896873,0.0,1.0
2025-01-30,10.62,11.77,10.61,11.77,117692,9.86332131669224,10.9313834178406,9.85403382016052,10.9313834178406,126720.908694797,0.0,1.0
2025-01-31,10.83,10.94,10.55,10.66,93984,10.0583587438585,10.1605212057075,9.79830884097017,9.90047130281915,101194.115851305,0.0,1.0
2025-02-03,10.66,10.84,10.48,10.55,43776,9.90047130281915,10.0676462403902,9.73329636524809,9.79830884097017,47134.3379246118,0.0,1.0
2025-02-04,10.75,10.8,10.545,10.57,28987,9.98405877160467,10.0304962542633,9.7936650927043,9.81688383403362,31210.7788153492,0.0,1.0
2025-02-05,10.83,10.9,10.76,10.86,36280,10.0583587438585,10.1233712195806,9.9933462681364,10.0862212334536,39063.2716535297,0.0,1.0
2025-02-06,11.06,11.07,10.93,11.07,58800,10.2719711640882,10.2812586606199,10.1512337091757,10.2812586606199,63310.9253921593,0.0,1.0
2025-02-07,10.65,10.83,10.43,10.83,58859,10.039783750795,10.209470236724,9.83238915688189,10.209470236724,62436.4394253375,0.16,1.0
2025-02-10,10.52,10.64,10.41,10.64,42272,9.91723239984635,10.030356723799,9.81353510288978,10.030356723799,44841.2845510094,0.0,1.0
2025-02-11,10.53,10.64,10.42,10.42,41149,9.9266594268424,10.030356723799,9.82296212988583,9.82296212988583,43650.0288131502,0.0,1.0
2025-02-12,10.24,10.47,10.17,10.47,51529,9.6532756439569,9.87009726486609,9.58728645498454,9.87009726486609,54660.9233447427,0.0,1.0
2025-02-13,10.31,10.33,10.17,10.33,43522,9.71926483292927,9.73811888692137,9.58728645498454,9.73811888692137,46167.2593260085,0.0,1.0
2025-02-14,10.34,10.435,10.3,10.39,30744,9.74754591391742,9.83710267037991,9.70983780593322,9.79468104889768,32612.6147860577,0.0,1.0
2025-02-18,10.45,10.4599,10.25,10.3,41065,9.85124321087399,9.86057596760008,9.66270267095296,9.70983780593322,43560.9233082703,0.0,1.0
2025-02-19,10.24,10.4,10.18,10.4,45225,9.6532756439569,9.80410807589373,9.5967134819806,9.80410807589373,47973.7673594673,0.0,1.0
2025-02-20,10.12,10.29,10.0,10.29,34386,9.54015132000428,9.70041077893716,9.42702699605166,9.70041077893716,36475.9748904951,0.0,1.0
2025-02-21,9.96,10.28,9.95,10.02,54484,9.38931888806746,9.69098375194111,9.37989186107141,9.44588105004377,57795.5277128405,0.0,1.0
2025-02-24,9.91,10.2499,9.9,10.04,53438,9.3421837530872,9.662608400683,9.33275672609115,9.46473510403587,56685.9520211213,0.0,1.0
2025-02-25,10.1,10.29,10.0,10.01,83769,9.52129726601218,9.70041077893716,9.42702699605166,9.43645402304772,88860.4647415194,0.0,1.0
2025-02-26,10.12,10.275,9.95,10.09,54711,9.54015132000428,9.68627023844309,9.37989186107141,9.51187023901613,58036.3247319804,0.0,1.0
2025-02-27,10.13,10.3,10.03,10.1,58559,9.54957834700034,9.70983780593322,9.45530807703982,9.52129726601218,62118.2054793376,0.0,1.0
2025-02-28,10.13,10.21,10.05,10.21,55861,9.54957834700034,9.62499456296875,9.47416213103192,9.62499456296875,59256.2215249795,0.0,1.0
2025-03-03,9.99,10.18,9.94,10.08,65924,9.41759996905561,9.5967134819806,9.37046483407535,9.50244321202008,69930.8488536323,0.0,1.0
2025-03-04,9.89,10.02,9.71,9.95,74877,9.3233296990951,9.44588105004377,9.15364321316617,9.37989186107141,79428.0105820858,0.0,1.0
2025-03-05,9.8,9.965,9.74,9.96,42937,9.23848645613063,9.39403240156548,9.18192429415432,9.38931888806746,45546.7031313089,0.0,1.0
2025-03-06,9.88,9.93,9.74,9.79,44625,9.31390267209905,9.3610378070793,9.18192429415432,9.22905942913458,47337.2994674677,0.0,1.0
2025-03-07,9.88,9.94,9.7349,9.92,45023,9.31390267209905,9.37046483407535,9.17711651038633,9.35161078008325,47759.4898358274,0.0,1.0
2025-03-10,9.62,9.88,9.55,9.79,87987,9.0687999702017,9.31390267209905,9.00281078122934,9.22905942913458,93334.8340222763,0.0,1.0
2025-03-11,9.52,9.735,9.37,9.72,102229,8.97452970024118,9.1772107806563,8.83312429530041,9.16307024016222,108442.460218706,0.0,1.0
2025-03-12,9.78,9.9899,9.51,9.795,54164,9.21963240213853,9.41750569878565,8.96510267324513,9.2337729426326,57456.0781704408,0.0,1.0
2025-03-13,9.68,9.85,9.62,9.85,33921,9.12536213217801,9.28562159111089,9.0687999702017,9.28562159111089,35982.7122741954,0.0,1.0
2025-03-14,9.91,9.91,9.74,9.82,43799,9.3421837530872,9.3421837530872,9.18192429415432,9.25734051012273,46461.0953361483,0.0,1.0
2025-03-17,9.82,9.9,9.74,9.84,43236,9.25734051012273,9.33275672609115,9.18192429415432,9.27619456411484,45863.8762974887,0.0,1.0
2025-03-18,9.84,9.92,9.7,9.82,48642,9.27619456411484,9.35161078008325,9.14421618617011,9.25734051012273,51598.4520044048,0.0,1.0
2025-03-19,10.16,10.195,9.86,9.86,38721,9.57785942798849,9.61085402247467,9.29504861810694,9.29504861810694,41074.455410192,0.0,1.0
2025-03-20,10.02,10.19,9.99,10.05,29326,9.44588105004377,9.60614050897665,9.41759996905561,9.47416213103192,31108.4290012988,0.0,1.0
2025-03-21,10.13,10.16,9.82,9.91,88359,9.54957834700034,9.57785942798849,9.25734051012273,9.3421837530872,93729.444115316,0.0,1.0
2025-03-24,10.1,10.23,10.02,10.16,75309,9.52129726601218,9.64384861696085,9.44588105004377,9.57785942798849,79886.2674643255,0.0,1.0
2025-03-25,10.08,10.18,10.045,10.13,30599,9.50244321202008,9.5967134819806,9.4694486175339,9.54957834700034,32458.8017121578,0.0,1.0
2025-03-26,10.15,10.38,10.07,10.13,44204,9.56843240099244,9.78525402190163,9.49301618502403,9.54957834700034,46890.711163248,0.0,1.0
2025-03-27,10.17,10.22,10.07,10.16,25093,9.58728645498454,9.6344215899648,9.49301618502403,9.57785942798849,26618.1480232418,0.0,1.0
2025-03-28,9.95,10.16,9.92,10.16,30446,9.37989186107141,9.57785942798849,9.35161078008325,9.57785942798849,32296.5023996979,0.0,1.0
2025-03-31,9.86,9.95,9.78,9.89,39225,9.29504861810694,9.37989186107141,9.21963240213853,9.3233296990951,41609.0884394716,0.0,1.0
2025-04-01,9.85,9.9449,9.7279,9.77,27253,9.28562159111089,9.37508407730342,9.1705175914891,9.21020537514248,28909.4324344403,0.0,1.0
2025-04-02,9.91,9.96,9.8019,9.82,22158,9.3421837530872,9.38931888806746,9.24027759125988,9.25734051012273,23504.759251544,0.0,1.0
2025-04-03,9.26,9.73,9.22,9.73,79811,8.72942699834384,9.17249726715827,8.69171889035963,9.17249726715827,84661.8982139622,0.0,1.0
2025-04-04,9.36,9.43,8.99,8.99,109585,8.82369726830436,8.88968645727672,8.47489726945045,8.47489726945045,116245.556574621,0.0,1.0
2025-04-07,9.42,9.58,8.6608,9.2,77271,8.88025943028067,9.0310918622175,8.16455954074043,8.67286483636753,81967.517471164,0.0,1.0
2025-04-08,9.23,9.69,9.0401,9.62,32602,8.70114591735569,9.13478915917406,8.52212667470067,9.0687999702017,34583.5436916164,0.0,1.0
2025-04-09,9.72,10.05,9.0904,9.16,55467,9.16307024016222,9.47416213103192,8.56954462049081,8.63515672838333,58838.2742758998,0.0,1.0
2025-04-10,9.08,9.53,8.95,9.53,67663,8.55974051241491,8.98395672723724,8.43718916146624,8.98395672723724,71775.544960611,0.0,1.0
2025-04-11,9.14,9.27,8.78,9.06,41069,8.61630267439122,8.73885402533989,8.27692970253336,8.54088645842281,43565.1664275503,0.0,1.0
2025-04-14,9.07,9.18,8.77,9.18,98951,8.55031348541886,8.65401078237543,8.26750267553731,8.65401078237543,104965.223968748,0.0,1.0
2025-04-15,9.39,9.43,8.91,9.0,59435,8.85197834929251,8.88968645727672,8.39948105348203,8.4843242964465,63047.448601657,0.0,1.0
2025-04-16,9.41,9.44,9.027,9.39,35994,8.87083240328462,8.89911348427277,8.50977726933584,8.85197834929251,38181.7088410539,0.0,1.0
2025-04-17,9.46,9.58,9.37,9.43,32887,8.91796753826488,9.0310918622175,8.83312429530041,8.88968645727672,34885.8659403162,0.0,1.0
2025-04-21,9.4,9.46,9.24,9.43,62476,8.86140537628857,8.91796753826488,8.71057294435174,8.88968645727672,66273.2800342747,0.0,1.0
2025-04-22,8.85,9.21,8.81,9.16,80171,8.34291889150572,8.68229186336358,8.30521078352152,8.63515672838333,85043.778949162,0.0,1.0
2025-04-23,8.72,9.16,8.66,8.95,97406,8.22036754055705,8.63515672838333,8.16380537858074,8.43718916146624,103326.31914685,0.0,1.0
2025-04-24,8.79,8.8833,8.42,8.75,92882,8.28635672952941,8.37431089140258,7.9375567306755,8.24864862154521,98527.3512411728,0.0,1.0
2025-04-25,8.46,8.8239,8.41,8.66,158413,7.97526483865971,8.31831435104603,7.92812970367945,8.16380537858074,168041.313625545,0.0,1.0
2025-04-28,8.39,8.655,8.38,8.55,82560,7.90927564968735,8.15909186508271,7.8998486226913,8.06010808162417,87577.9819391402,0.0,1.0
2025-04-29,8.33,8.47,8.31,8.35,87105,7.85271348771104,7.98469186565576,7.83385943371893,7.87156754170314,92399.2262210369,0.0,1.0
2025-04-30,8.22,8.282,8.07,8.27,158541,7.74901619075447,7.80746375812999,7.60761078581369,7.79615132573473,168177.093442505,0.0,1.0
2025-05-01,8.37,8.47,8.05,8.17,71620,7.89042159569524,7.98469186565576,7.58875673182159,7.70188105577421,75973.0507083482,0.0,1.0
2025-05-02,8.39,8.47,8.32,8.44,64006,7.90927564968735,7.98469186565576,7.84328646071499,7.9564107846676,67896.2731588736,0.0,1.0
2025-05-05,8.44,8.58,8.214,8.38,100024,7.9564107846676,8.08838916261233,7.74335997455684,7.8998486226913,106103.440715608,0.0,1.0
2025-05-06,8.45,8.505,8.225,8.43,127941,7.96583781166366,8.01768646014194,7.75372970425249,7.94698375767155,135717.230950527,0.0,1.0
2025-05-07,8.11,8.43,8.11,8.3,76114,7.79615132573473,8.10376765424707,7.79615132573473,7.97879852078893,79178.1116359777,0.16,1.0
2025-05-08,8.39,8.48,8.1577,8.2,46228,8.06531561318303,8.15183270557713,7.8420053847036,7.88266841812882,48088.9947277502,0.0,1.0
2025-05-09,8.3,8.4378,8.3,8.34,46850,7.97879852078893,8.11126580225456,7.97879852078893,8.01725056185297,48736.0345027926,0.0,1.0
2025-05-12,8.48,8.67,8.38,8.38,54422,8.15183270557713,8.33447990063133,8.05570260291702,8.05570260291702,56612.8595455918,0.0,1.0
2025-05-13,8.47,8.58,8.4133,8.55,30472,8.14221969531111,8.24796280823723,8.08771392710283,8.2191237774392,31698.7074358399,0.0,1.0
2025-05-14,8.35,8.47,8.3,8.4,60606,8.02686357211899,8.14221969531111,7.97879852078893,8.07492862344904,63045.8080485859,0.0,1.0
2025-05-15,8.44,8.46,8.31,8.34,43286,8.11338066451308,8.1326066850451,7.98841153105494,8.01725056185297,45028.559007212,0.0,1.0
2025-05-16,8.36,8.4875,8.36,8.42,72081,8.036476582385,8.15904246327663,8.036476582385,8.09415464398106,74982.7556669326,0.0,1.0
2025-05-19,8.36,8.42,8.25,8.33,42333,8.036476582385,8.09415464398106,7.93073346945888,8.00763755158696,44037.1942071872,0.0,1.0
2025-05-20,8.39,8.5195,8.3,8.37,75586,8.06531561318303,8.18980409612787,7.97879852078893,8.04608959265101,78628.8560070028,0.0,1.0
2025-05-21,8.14,8.36,8.135,8.35,60929,7.82499035653276,8.036476582385,7.82018385139975,8.02686357211899,63381.8110185838,0.0,1.0
2025-05-22,8.06,8.2,8.05,8.07,64432,7.74808627440467,7.88266841812882,7.73847326413866,7.75769928467068,67025.8308449079,0.0,1.0
2025-05-23,7.99,8.08,7.92,8.05,91820,7.6807952025426,7.7673122949367,7.61350413068052,7.73847326413866,95516.3860842351,0.0,1.0
2025-05-27,8.17,8.2,8.01,8.06,82581,7.85382938733079,7.88266841812882,7.70002122307462,7.74808627440467,85905.4528340473,0.0,1.0
2025-05-28,8.09,8.235,8.0633,8.17,47657,7.77692530520271,7.91631395405986,7.75125856779246,7.85382938733079,49575.5217993508,0.0,1.0
2025-05-29,8.18,8.18,8.0604,8.12,39026,7.8634423975968,7.8634423975968,7.74847079481531,7.80576433600074,40597.0647279826,0.0,1.0
2025-05-30,8.1,8.16,8.06,8.16,47667,7.78653831546872,7.84421637706478,7.74808627440467,7.84421637706478,49585.9243680814,0.0,1.0
2025-06-02,7.88,8.1669,7.86,8.1,107830,7.57505208961648,7.85084935414833,7.55582606908446,7.78653831546872,112170.898621902,0.0,1.0
2025-06-03,8.02,8.073,7.86,7.88,61775,7.70963423334063,7.76058318775049,7.55582606908446,7.57505208961648,64261.8683331913,0.0,1.0
2025-06-04,7.87,8.035,7.85,8.0,48703,7.56543907935047,7.72405374873965,7.54621305881845,7.69040821280861,50663.6304885701,0.0,1.0
2025-06-05,7.86,7.9,7.755,7.9,93250,7.55582606908446,7.5942781101485,7.45488946129135,7.5942781101485,97003.9534127089,0.0,1.0
2025-06-06,7.97,8.04,7.89,7.89,66962,7.66156918201058,7.72886025387265,7.58466509988249,7.58466509988249,69657.6807337459,0.0,1.0
2025-06-09,7.89,8.045,7.81,7.98,103117,7.58466509988249,7.73366675900566,7.5077610177544,7.67118219227659,107268.167979177,0.0,1.0
2025-06-10,8.19,8.19,7.82,7.88,108241,7.87305540786281,7.87305540786281,7.51737402802042,7.57505208961648,112598.444196729,0.0,1.0
2025-06-11,7.87,8.17,7.865,8.17,82486,7.56543907935047,7.85382938733079,7.56063257421746,7.85382938733079,85806.6284311067,0.0,1.0
2025-06-12,7.81,7.87,7.775,7.87,75176,7.5077610177544,7.56543907935047,7.47411548182337,7.56543907935047,78202.3506890488,0.0,1.0
2025-06-13,7.7,7.8,7.54,7.78,145724,7.40201790482829,7.49814800748839,7.24820974057211,7.47892198695637,151590.392569583,0.0,1.0
2025-06-16,7.75,7.89,7.711,7.85,81881,7.45008295615834,7.58466509988249,7.4125922161209,7.54621305881845,85177.2730229063,0.0,1.0
2025-06-17,7.71,7.82,7.6717,7.75,78337,7.4116309150943,7.51737402802042,7.37481308577548,7.45008295615834,81490.6026647868,0.0,1.0
2025-06-18,7.8,7.866,7.7238,7.74,59352,7.49814800748839,7.56159387524406,7.42489686926139,7.44046994589233,61741.3259297705,0.0,1.0
2025-06-20,7.84,7.95,7.81,7.85,97670,7.53660004855244,7.64234316147856,7.5077610177544,7.54621305881845,101601.888791628,0.0,1.0
2025-06-23,8.04,8.04,7.83,7.84,106125,7.72886025387265,7.72886025387265,7.52698703828643,7.53660004855244,110397.260653338,0.0,1.0
2025-06-24,8.26,8.355,7.97,8.07,114850,7.94034647972489,8.03167007725199,7.66156918201058,7.75769928467068,119473.501870773,0.0,1.0
2025-06-25,8.27,8.33,8.1251,8.26,89815,7.9499594899909,8.00763755158696,7.8106669712364,7.94034647972489,93430.6710537528,0.0,1.0
2025-06-26,8.34,8.36,8.22,8.32,85898,8.01725056185297,8.036476582385,7.90189443866085,7.99802454132095,89355.9848819825,0.0,1.0
2025-06-27,8.43,8.43,8.31,8.35,210356,8.10376765424707,8.10376765424707,7.98841153105494,8.02686357211899,218824.274789102,0.0,1.0
2025-06-30,8.42,8.48,8.33,8.41,110658,8.09415464398106,8.15183270557713,8.00763755158696,8.08454163371505,115112.745058912,0.0,1.0
2025-07-01,8.83,8.83,8.33,8.44,111633,8.4882880648875,8.4882880648875,8.00763755158696,8.11338066451308,116126.995510144,0.0,1.0
2025-07-02,9.11,9.11,8.79,8.83,93021,8.7574523523358,8.7574523523358,8.44983602382346,8.4882880648875,96765.7345887785,0.0,1.0
2025-07-03,9.23,9.24,8.995,9.1,76702,8.87280847552793,8.88242148579394,8.64690273427668,8.74783934206979,79789.7826773362,0.0,1.0
2025-07-07,9.17,9.29,9.03,9.16,106999,8.81513041393187,8.930486537124,8.68054827020772,8.80551740366586,111306.445160391,0.0,1.0
2025-07-08,9.23,9.38,9.12,9.14,106856,8.87280847552793,9.0170036295181,8.76706536260181,8.78629138313384,111157.688427543,0.0,1.0
2025-07-09,9.14,9.355,9.07,9.23,76998,8.78629138313384,8.99297110385307,8.71900031127176,8.87280847552793,80097.6987117614,0.0,1.0
2025-07-10,9.1,9.22,9.05,9.1,52501,8.74783934206979,8.86319546526192,8.69977429073974,8.74783934206979,54614.5260924464,0.0,1.0
2025-07-11,8.86,9.03,8.85,9.03,56186,8.51712709568553,8.68054827020772,8.50751408541952,8.68054827020772,58447.8726696672,0.0,1.0
2025-07-14,8.99,8.998,8.8,8.87,46514,8.64209622914368,8.64978663735648,8.45944903408947,8.52674010595154,48386.5081934449,0.0,1.0
2025-07-15,8.56,9.0113,8.56,8.94,113240,8.22873678770521,8.66257194101028,8.22873678770521,8.59403117781362,117798.688305149,0.0,1.0
2025-07-16,8.69,8.7,8.4999,8.55,102546,8.35370592116335,8.36331893142936,8.17096259600649,8.2191237774392,106674.181304661,0.0,1.0
2025-07-17,8.74,8.86,8.615,8.68,118011,8.40177097249341,8.51712709568553,8.28160834416827,8.34409291089734,122761.753846511,0.0,1.0
2025-07-18,8.75,8.82,8.6101,8.81,56802,8.41138398275942,8.47867505462149,8.27689796913793,8.46906204435548,59088.6709034712,0.0,1.0
2025-07-21,8.87,8.935,8.76,8.76,51564,8.52674010595154,8.58922467268061,8.42099699302543,8.42099699302543,53639.8054023906,0.0,1.0
2025-07-22,8.94,9.03,8.86,8.9,62332,8.59403117781362,8.68054827020772,8.51712709568553,8.55557913674958,64841.2914114849,0.0,1.0
2025-07-23,8.9,9.01,8.8101,9.01,34493,8.55557913674958,8.6613222496757,8.46915817445814,8.6613222496757,35881.5803224082,0.0,1.0
2025-07-24,8.48,8.85,8.48,8.85,60665,8.15183270557713,8.50751408541952,8.15183270557713,8.50751408541952,63107.1832040963,0.0,1.0
2025-07-25,8.58,8.61,8.44,8.48,93844,8.24796280823723,8.27680183903527,8.11338066451308,8.15183270557713,97621.8659953057,0.0,1.0
2025-07-28,8.79,8.79,8.486,8.62,64521,8.44983602382346,8.44983602382346,8.15760051173673,8.28641484930128,67118.4137066101,0.0,1.0
2025-07-29,8.42,8.76,8.31,8.76,101937,8.09415464398106,8.42099699302543,7.98841153105494,8.42099699302543,106040.664868968,0.0,1.0
2025-07-30,8.45,8.51,8.33,8.51,95130,8.12299367477909,8.18067173637516,8.00763755158696,8.18067173637516,98959.6363340589,0.0,1.0
2025-07-31,8.36,8.42,8.28,8.38,59457,8.036476582385,8.09415464398106,7.95957250025691,8.05570260291702,61850.5529014416,0.0,1.0
2025-08-01,8.1,8.38,8.01,8.32,90434,7.78653831546872,8.05570260291702,7.70002122307462,7.99802454132095,94074.590058176,0.0,1.0
2025-08-04,8.24,8.26,8.04,8.23,70895,7.92112045919287,7.94034647972489,7.72886025387265,7.91150744892686,73749.0110154852,0.0,1.0
2025-08-05,8.35,8.36,8.07,8.24,64426,8.02686357211899,8.036476582385,7.75769928467068,7.92112045919287,67019.5893036695,0.0,1.0
2025-08-06,8.31,8.38,8.235,8.38,45666,7.98841153105494,8.05570260291702,7.91631395405986,8.05570260291702,47504.3703650913,0.0,1.0
2025-08-07,8.32,8.4502,8.245,8.4502,62987,7.99802454132095,8.12318593498441,7.92592696432587,8.12318593498441,65522.6596633383,0.0,1.0
2025-08-08,8.53,8.57,8.32,8.39,64118,8.19989775690718,8.23834979797122,7.99802454132095,8.06531561318303,66699.1901867675,0.0,1.0
2025-08-11,8.35,8.415,8.3,8.4,53521,8.18067173637516,8.2443536121673,8.13168567807351,8.22965779467681,54628.808538163,0.16,1.0
2025-08-12,8.65,8.6738,8.42,8.42,82051,8.47458808618504,8.49790544993663,8.24925221799746,8.24925221799746,83749.338939198,0.0,1.0
2025-08-13,8.72,8.755,8.5662,8.69,87955,8.54316856780735,8.57745880861851,8.39248745247148,8.51377693282636,89775.5433376456,0.0,1.0
2025-08-14,8.71,8.7553,8.58,8.64,41434,8.53337135614702,8.57775272496831,8.40600760456274,8.46479087452471,42291.6248382924,0.0,1.0
2025-08-15,8.37,8.76,8.36,8.76,57822,8.20026615969582,8.58235741444867,8.19046894803549,8.58235741444867,59018.8331177231,0.0,1.0
2025-08-18,8.57,8.6,8.35,8.36,73074,8.39621039290241,8.4256020278834,8.18067173637516,8.19046894803549,74586.5278137128,0.0,1.0
2025-08-19,8.64,8.66,8.58,8.58,41645,8.46479087452471,8.48438529784537,8.40600760456274,8.40600760456274,42506.9922380337,0.0,1.0
2025-08-20,8.69,8.72,8.6,8.66,33688,8.51377693282636,8.54316856780735,8.4256020278834,8.48438529784537,34385.2936610608,0.0,1.0
2025-08-21,8.55,8.78,8.52,8.69,50876,8.37661596958175,8.60195183776933,8.34722433460076,8.51377693282636,51929.0608020699,0.0,1.0
2025-08-22,9.1,9.15,8.62,8.62,95082,8.91546261089987,8.96444866920152,8.44519645120405,8.44519645120405,97050.062095731,0.0,1.0
2025-08-25,9.0,9.1399,9.0,9.06,66018,8.81749049429658,8.95455348542459,8.81749049429658,8.87627376425855,67384.4786545925,0.0,1.0
2025-08-26,9.14,9.265,9.01,9.06,59768,8.95465145754119,9.07711660329531,8.82728770595691,8.87627376425855,61005.1125485123,0.0,1.0
2025-08-27,9.08,9.195,9.07,9.08,59680,8.89586818757921,9.008536121673,8.88607097591888,8.89586818757921,60915.2910737387,0.0,1.0
2025-08-28,8.89,9.165,8.88,9.07,45336,8.70972116603295,8.97914448669201,8.69992395437262,8.88607097591888,46274.3906856404,0.0,1.0
2025-08-29,8.9,8.985,8.87,8.9,37434,8.71951837769328,8.80279467680608,8.69012674271229,8.71951837769328,38208.830530401,0.0,1.0
2025-09-02,8.75,8.8,8.66,8.8,59880,8.57256020278834,8.62154626108999,8.48438529784537,8.62154626108999,61119.4307891333,0.0,1.0
2025-09-03,8.73,8.755,8.62,8.68,52409,8.55296577946768,8.57745880861851,8.44519645120405,8.50397972116603,53493.7917205692,0.0,1.0
2025-09-04,8.79,8.825,8.73,8.77,41617,8.61174904942966,8.64603929024081,8.55296577946768,8.592154626109,42478.4126778784,0.0,1.0
2025-09-05,8.74,8.9468,8.74,8.83,56206,8.56276299112801,8.76536932826362,8.56276299112801,8.65093789607098,57369.3842173351,0.0,1.0
2025-09-08,8.78,8.99,8.66,8.75,42574,8.60195183776933,8.80769328263625,8.48438529784537,8.57256020278834,43455.2212160414,0.0,1.0
2025-09-09,8.69,8.75,8.69,8.73,46692,8.51377693282636,8.57256020278834,8.51377693282636,8.55296577946768,47658.4579560155,0.0,1.0
2025-09-10,8.68,8.78,8.625,8.69,42628,8.50397972116603,8.60195183776933,8.45009505703422,8.51377693282636,43510.338939198,0.0,1.0
2025-09-11,8.86,8.89,8.66,8.66,54409,8.68032953105196,8.70972116603295,8.48438529784537,8.48438529784537,55535.1888745149,0.0,1.0
2025-09-12,8.63,8.8,8.63,8.8,42495,8.45499366286439,8.62154626108999,8.45499366286439,8.62154626108999,43374.5860284605,0.0,1.0
2025-09-15,8.56,8.7,8.55,8.69,42670,8.38641318124208,8.52357414448669,8.37661596958175,8.51377693282636,43553.2082794308,0.0,1.0
2025-09-16,8.64,8.66,8.52,8.55,73123,8.46479087452471,8.48438529784537,8.34722433460076,8.37661596958175,74636.5420439845,0.0,1.0
2025-09-17,8.63,8.89,8.6,8.66,74425,8.45499366286439,8.70972116603295,8.4256020278834,8.48438529784537,75965.4915912031,0.0,1.0
2025-09-18,8.88,8.885,8.65,8.69,60101,8.69992395437262,8.70482256020279,8.47458808618504,8.51377693282636,61345.0051746443,0.0,1.0
2025-09-19,8.67,8.9,8.67,8.9,136889,8.4941825095057,8.71951837769328,8.4941825095057,8.71951837769328,139722.407503234,0.0,1.0
2025-09-22,8.88,8.88,8.61,8.655,92024,8.69992395437262,8.69992395437262,8.43539923954373,8.47948669201521,93928.765847348,0.0,1.0
2025-09-23,8.73,9.0,8.7,8.9,73749,8.55296577946768,8.81749049429658,8.52357414448669,8.71951837769328,75275.4993531695,0.0,1.0
2025-09-24,8.8,8.87,8.6653,8.76,37683,8.62154626108999,8.69012674271229,8.48957782002535,8.58235741444867,38462.9844760673,0.0,1.0
2025-09-25,8.76,8.87,8.73,8.76,50057,8.58235741444867,8.69012674271229,8.55296577946768,8.58235741444867,51093.1086675291,0.0,1.0
2025-09-26,8.87,8.89,8.7,8.78,74276,8.69012674271229,8.70972116603295,8.52357414448669,8.60195183776933,75813.4075032342,0.0,1.0
2025-09-29,8.57,8.88,8.56,8.88,64727,8.39621039290241,8.69992395437262,8.38641318124208,8.69992395437262,66066.7567917206,0.0,1.0
2025-09-30,8.68,8.69,8.475,8.56,90959,8.50397972116603,8.51377693282636,8.30313688212928,8.38641318124208,92841.721862872,0.0,1.0
2025-10-01,8.65,8.73,8.47,8.59,80382,8.47458808618504,8.55296577946768,8.29823827629911,8.41580481622307,82045.7930142303,0.0,1.0
2025-10-02,8.49,8.7,8.49,8.7,37956,8.31783269961977,8.52357414448669,8.31783269961977,8.52357414448669,38741.6351875809,0.0,1.0
2025-10-03,8.54,8.67,8.53,8.54,38600,8.36681875792142,8.4941825095057,8.35702154626109,8.36681875792142,39398.9650711514,0.0,1.0
2025-10-06,8.47,8.72,8.42,8.58,96644,8.29823827629911,8.54316856780735,8.24925221799746,8.40600760456274,98644.3932729625,0.0,1.0
2025-10-07,8.44,8.5677,8.42,8.47,41404,8.26884664131812,8.39395703422053,8.24925221799746,8.29823827629911,42261.0038809832,0.0,1.0
2025-10-08,8.34,8.44,8.2825,8.44,39891,8.17087452471483,8.26884664131812,8.11454055766793,8.26884664131812,40716.6869340233,0.0,1.0
2025-10-09,8.2,8.3,8.19,8.3,52310,8.03371356147021,8.13168567807351,8.02391634980989,8.13168567807351,53392.7425614489,0.0,1.0
2025-10-10,7.94,8.275,7.922,8.2,62906,7.77898605830165,8.10719264892269,7.76135107731305,8.03371356147021,64208.064683053,0.0,1.0
2025-10-13,8.0,8.1659,7.92,8.02,71278,7.83776932826362,8.00030506970849,7.75939163498099,7.85736375158428,72753.3531694696,0.0,1.0
2025-10-14,8.12,8.13,7.86,7.9,73557,7.95533586818758,7.96513307984791,7.70060836501901,7.73979721166033,75079.5252263907,0.0,1.0
2025-10-15,8.1,8.2,8.03,8.17,74576,7.93574144486692,8.03371356147021,7.86716096324461,8.00432192648923,76119.617076326,0.0,1.0
2025-10-16,7.83,8.18,7.71,8.09,89844,7.67121673003802,8.01411913814955,7.55365019011407,7.92594423320659,91703.6429495473,0.0,1.0
2025-10-17,7.92,8.06,7.85,7.86,68220,7.75939163498099,7.8965525982256,7.69081115335868,7.70060836501901,69632.0569210867,0.0,1.0
2025-10-20,8.06,8.07,7.87,7.95,54632,7.8965525982256,7.90634980988593,7.71040557667934,7.78878326996198,55762.8046571798,0.0,1.0
2025-10-21,8.07,8.09,7.95,8.02,70276,7.90634980988593,7.92594423320659,7.78878326996198,7.85736375158428,71730.6131953428,0.0,1.0
2025-10-22,7.98,8.18,7.96,8.1,90416,7.81817490494297,8.01411913814955,7.79858048162231,7.93574144486692,92287.4825355756,0.0,1.0
2025-10-23,7.88,8.04,7.865,7.98,72949,7.72020278833967,7.87695817490494,7.70550697084918,7.81817490494297,74458.9404915912,0.0,1.0
2025-10-24,8.21,8.2147,7.935,7.97,64887,8.04351077313055,8.0481154626109,7.77408745247148,7.80837769328264,66230.0685640362,0.0,1.0
2025-10-27,8.38,8.68,8.17,8.23,119387,8.21006337135615,8.50397972116603,8.00432192648923,8.0631051964512,121858.141009056,0.0,1.0
2025-10-28,8.16,8.46,8.15,8.46,66913,7.9945247148289,8.28844106463878,7.98472750316857,8.28844106463878,68298.0038809832,0.0,1.0
2025-10-29,7.92,8.155,7.77,8.15,92200,7.75939163498099,7.98962610899873,7.61243346007605,7.98472750316857,94108.4087968952,0.0,1.0
2025-10-30,7.99,8.095,7.91,8.03,100087,7.82797211660329,7.93084283903676,7.74959442332066,7.86716096324461,102158.65847348,0.0,1.0
2025-10-31,7.94,7.97,7.82,7.95,90349,7.77898605830165,7.80837769328264,7.66141951837769,7.78878326996198,92219.0957309185,0.0,1.0
2025-11-03,7.82,7.95,7.79,7.95,71435,7.66141951837769,7.78878326996198,7.6320278833967,7.78878326996198,72913.6028460544,0.0,1.0
2025-11-04,7.77,7.87,7.75,7.79,104743,7.61243346007605,7.71040557667934,7.59283903675539,7.6320278833967,106911.031047865,0.0,1.0
2025-11-05,7.79,7.89,7.76,7.77,55317,7.6320278833967,7.73,7.60263624841572,7.61243346007605,56461.9831824062,0.0,1.0
2025-11-06,7.67,7.8999,7.66,7.81,65359,7.51446134347275,7.73969923954373,7.50466413181242,7.65162230671736,66711.8382923674,0.0,1.0
2025-11-07,7.76,7.78,7.65,7.66,109913,7.60263624841572,7.62223067173638,7.49486692015209,7.50466413181242,112188.042690815,0.0,1.0
2025-11-10,7.73,7.8,7.61,7.8,70389,7.73,7.8,7.61,7.8,70389,0.16,1.0
2025-11-11,7.79,7.8,7.6956,7.73,88785,7.79,7.8,7.6956,7.73,88785,0.0,1.0
2025-11-12,7.67,7.89,7.66,7.76,79560,7.67,7.89,7.66,7.76,79560,0.0,1.0
2025-11-13,7.68,7.755,7.62,7.66,83676,7.68,7.755,7.62,7.66,83676,0.0,1.0
2025-11-14,7.69,7.72,7.61,7.66,85381,7.69,7.72,7.61,7.66,85381,0.0,1.0
2025-11-17,7.45,7.7113,7.4344,7.7,112857,7.45,7.7113,7.4344,7.7,112857,0.0,1.0
2025-11-18,7.55,7.6399,7.41,7.45,79200,7.55,7.6399,7.41,7.45,79200,0.0,1.0
2025-11-19,7.53,7.6199,7.51,7.56,61069,7.53,7.6199,7.51,7.56,61069,0.0,1.0
2025-11-20,7.53,7.7,7.525,7.53,83871,7.53,7.7,7.525,7.53,83871,0.0,1.0
2025-11-21,7.77,7.925,7.54,7.54,117076,7.77,7.925,7.54,7.54,117076,0.0,1.0
2025-11-24,7.82,7.89,7.7081,7.83,70123,7.82,7.89,7.7081,7.83,70123,0.0,1.0
2025-11-25,8.06,8.12,7.88,7.88,82487,8.06,8.12,7.88,7.88,82487,0.0,1.0
2025-11-26,8.0,8.0599,7.85,8.01,115425,8.0,8.0599,7.85,8.01,115425,0.0,1.0