date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-06-09,20.01,20.01,20.0,20.0,3600,4.9513999837994,4.9513999837994,4.94892552103888,4.94892552103888,14548.6125612345,0.0,1.0
2005-06-10,20.0,20.0,20.0,20.0,2500,4.94892552103888,4.94892552103888,4.94892552103888,4.94892552103888,10103.2031675239,0.0,1.0
2005-06-13,20.04,20.04,20.0,20.0,6100,4.95882337208096,4.95882337208096,4.94892552103888,4.94892552103888,24651.8157287584,0.0,1.0
2005-06-14,20.02,20.04,20.02,20.04,1200,4.95387444655992,4.95882337208096,4.95387444655992,4.95882337208096,4849.53752041148,0.0,1.0
2005-06-15,20.0,20.04,20.0,20.04,2900,4.94892552103888,4.95882337208096,4.94892552103888,4.95882337208096,11719.7156743278,0.0,1.0
2005-06-16,20.01,20.04,20.0,20.0,5200,4.9513999837994,4.95882337208096,4.94892552103888,4.94892552103888,21014.6625884498,0.0,1.0
2005-06-17,20.0,20.0,20.0,20.0,12700,4.94892552103888,4.94892552103888,4.94892552103888,4.94892552103888,51324.2720910215,0.0,1.0
2005-06-20,20.02,20.05,20.0,20.05,8700,4.95387444655992,4.96129783484148,4.94892552103888,4.96129783484148,35159.1470229832,0.0,1.0
2005-06-21,20.0,20.04,20.0,20.02,2700,4.94892552103888,4.95882337208096,4.94892552103888,4.95387444655992,10911.4594209258,0.0,1.0
2005-06-22,20.01,20.01,20.0,20.0,56400,4.9513999837994,4.9513999837994,4.94892552103888,4.94892552103888,227928.26345934,0.0,1.0
2005-06-23,20.0,20.0,20.0,20.0,45000,4.94892552103888,4.94892552103888,4.94892552103888,4.94892552103888,181857.657015431,0.0,1.0
2005-06-24,20.05,20.05,20.0,20.0,4600,4.96129783484148,4.96129783484148,4.94892552103888,4.94892552103888,18589.893828244,0.0,1.0
2005-06-27,20.01,20.02,20.0,20.02,27300,4.9513999837994,4.95387444655992,4.94892552103888,4.95387444655992,110326.978589361,0.0,1.0
2005-06-28,20.0,20.01,20.0,20.01,8700,4.94892552103888,4.9513999837994,4.94892552103888,4.9513999837994,35159.1470229833,0.0,1.0
2005-06-29,20.0,20.0,20.0,20.0,145900,4.94892552103888,4.94892552103888,4.94892552103888,4.94892552103888,589622.936856696,0.0,1.0
2005-06-30,20.0,20.0,20.0,20.0,11700,4.94892552103888,4.94892552103888,4.94892552103888,4.94892552103888,47282.990824012,0.0,1.0
2005-07-01,20.01,20.01,20.0,20.01,14000,4.9513999837994,4.9513999837994,4.94892552103888,4.9513999837994,56577.937738134,0.0,1.0
2005-07-05,20.0,20.01,20.0,20.0,3800,4.94892552103888,4.9513999837994,4.94892552103888,4.94892552103888,15356.8688146364,0.0,1.0
2005-07-06,20.0,20.05,20.0,20.0,44800,4.94892552103888,4.96129783484148,4.94892552103888,4.94892552103888,181049.400762029,0.0,1.0
2005-07-07,19.99,20.0,19.97,20.0,27200,4.94645105827836,4.94892552103888,4.94150213275733,4.94892552103888,109922.85046266,0.0,1.0
2005-07-08,20.02,20.02,19.98,19.98,300,4.95387444655992,4.95387444655992,4.94397659551785,4.94397659551785,1212.38438010287,0.0,1.0
2005-07-11,20.0,20.05,20.0,20.05,7600,4.94892552103888,4.96129783484148,4.94892552103888,4.96129783484148,30713.7376292727,0.0,1.0
2005-07-12,19.9,20.0,19.85,20.0,8900,4.92418089343369,4.94892552103888,4.91180857963109,4.94892552103888,35967.4032763851,0.0,1.0
2005-07-13,19.9,19.9,19.9,19.9,0,4.92418089343369,4.92418089343369,4.92418089343369,4.92418089343369,0,0.0,1.0
2005-07-14,19.9,20.0,19.9,19.95,7700,4.92418089343369,4.94892552103888,4.92418089343369,4.93655320723629,31117.8657559737,0.0,1.0
2005-07-15,20.0,20.0,19.9,19.9,5800,4.94892552103888,4.94892552103888,4.92418089343369,4.92418089343369,23439.4313486555,0.0,1.0
2005-07-18,20.05,20.05,20.0,20.03,4100,4.96129783484148,4.96129783484148,4.94892552103888,4.95634890932044,16569.2531947392,0.0,1.0
2005-07-19,20.0,20.05,20.0,20.05,8000,4.94892552103888,4.96129783484148,4.94892552103888,4.96129783484148,32330.2501360766,0.0,1.0
2005-07-20,19.91,20.0,19.85,19.95,10300,4.92665535619421,4.94892552103888,4.91180857963109,4.93655320723629,41625.1970501985,0.0,1.0
2005-07-21,19.8,19.86,19.8,19.85,3100,4.8994362658285,4.91428304239161,4.8994362658285,4.91180857963109,12527.9719277296,0.0,1.0
2005-07-22,19.71,19.75,19.7,19.75,11000,4.87716610098382,4.8870639520259,4.8746916382233,4.8870639520259,44454.0939371052,0.0,1.0
2005-07-25,19.63,19.68,19.62,19.68,5000,4.85737039889966,4.86974271270226,4.85489593613915,4.86974271270226,20206.4063350479,0.0,1.0
2005-07-26,19.55,19.63,19.55,19.63,4800,4.83757469681551,4.85737039889966,4.83757469681551,4.85737039889966,19398.1500816459,0.0,1.0
2005-07-27,19.42,19.51,19.42,19.5,13000,4.80540668092876,4.82767684577343,4.80540668092876,4.82520238301291,52536.6564711243,0.0,1.0
2005-07-28,19.37,19.43,19.37,19.4,3300,4.79303436712616,4.80788114368928,4.79303436712616,4.80045775540772,13336.2281811316,0.0,1.0
2005-07-29,19.38,19.38,19.35,19.35,5800,4.79550882988668,4.79550882988668,4.78808544160512,4.78808544160512,23439.4313486555,0.0,1.0
2005-08-01,19.4,19.4,19.27,19.3,2400,4.82624165737233,4.82624165737233,4.79390086276107,4.80136412305598,9647.25832343625,0.1042,1.0
2005-08-02,19.3,19.35,19.3,19.35,1700,4.80136412305598,4.81380289021415,4.80136412305598,4.81380289021415,6833.47464576735,0.0,1.0
2005-08-03,19.18,19.25,19.18,19.25,2100,4.77151108187635,4.7889253558978,4.77151108187635,4.7889253558978,8441.35103300673,0.0,1.0
2005-08-04,19.2,19.25,19.2,19.21,1600,4.77648658873963,4.7889253558978,4.77648658873963,4.77897434217126,6431.5055489575,0.0,1.0
2005-08-05,19.1,19.1,19.1,19.1,1000,4.75160905442327,4.75160905442327,4.75160905442327,4.75160905442327,4019.69096809844,0.0,1.0
2005-08-08,19.0,19.18,19.0,19.18,15400,4.72673152010692,4.77151108187635,4.72673152010692,4.77151108187635,61903.240908716,0.0,1.0
2005-08-09,18.8,19.0,18.8,19.0,8100,4.67697645147422,4.72673152010692,4.67697645147422,4.72673152010692,32559.4968415973,0.0,1.0
2005-08-10,18.37,18.81,18.0,18.81,22600,4.5700030539139,4.67946420490585,4.4779561769434,4.67946420490585,90845.0158790248,0.0,1.0
2005-08-11,18.08,18.39,18.05,18.37,4000,4.49785820439648,4.57497856077717,4.49039494410157,4.5700030539139,16078.7638723938,0.0,1.0
2005-08-12,17.89,18.08,17.65,18.08,40100,4.45059088919541,4.49785820439648,4.39088480683617,4.49785820439648,161189.607820747,0.0,1.0
2005-08-15,18.0,18.05,17.85,17.89,19700,4.4779561769434,4.49039494410157,4.44063987546887,4.45059088919541,79187.9120715392,0.0,1.0
2005-08-16,18.08,18.15,17.9,17.9,26000,4.49785820439648,4.51527247841793,4.45307864262705,4.45307864262705,104511.965170559,0.0,1.0
2005-08-17,18.28,18.3,18.02,18.12,10600,4.54761327302919,4.55258877989246,4.48293168380667,4.50780921812302,42608.7242618434,0.0,1.0
2005-08-18,18.1,18.2,18.0,18.2,7700,4.50283371125975,4.5277112455761,4.4779561769434,4.5277112455761,30951.620454358,0.0,1.0
2005-08-19,18.05,18.1,18.05,18.08,1300,4.49039494410157,4.50283371125975,4.49039494410157,4.49785820439648,5225.59825852798,0.0,1.0
2005-08-22,18.2,18.35,18.0,18.1,18300,4.5277112455761,4.56502754705063,4.4779561769434,4.50283371125975,73560.3447162015,0.0,1.0
2005-08-23,18.0,18.2,18.0,18.2,12800,4.4779561769434,4.5277112455761,4.4779561769434,4.5277112455761,51452.04439166,0.0,1.0
2005-08-24,18.04,18.1,17.8,18.0,13600,4.48790719066994,4.50283371125975,4.42820110831069,4.4779561769434,54667.7971661388,0.0,1.0
2005-08-25,18.04,18.05,17.9,18.0,38900,4.48790719066994,4.49039494410157,4.45307864262705,4.4779561769434,156365.978659029,0.0,1.0
2005-08-26,18.26,18.3,18.05,18.05,10400,4.54263776616591,4.55258877989246,4.49039494410157,4.49039494410157,41804.7860682238,0.0,1.0
2005-08-29,18.1,18.25,17.9,18.2,9600,4.50283371125975,4.54015001273428,4.45307864262705,4.5277112455761,38589.033293745,0.0,1.0
2005-08-30,17.95,17.95,17.85,17.95,6500,4.46551740978522,4.46551740978522,4.44063987546887,4.46551740978522,26127.9912926399,0.0,1.0
2005-08-31,17.86,18.05,17.85,18.01,3300,4.44312762890051,4.49039494410157,4.44063987546887,4.48044393037503,13264.9801947248,0.0,1.0
2005-09-01,17.95,17.99,17.65,17.86,8100,4.49143980054286,4.50144858004268,4.41637395429423,4.46892004666827,32371.5793724825,0.1042,1.0
2005-09-02,17.82,17.85,17.79,17.85,5600,4.45891126716846,4.46641785179332,4.45140468254359,4.46641785179332,22380.351171099,0.0,1.0
2005-09-06,18.0,18.0,17.83,17.83,1700,4.50395077491763,4.50395077491763,4.46141346204341,4.46141346204341,6794.03517694077,0.0,1.0
2005-09-07,17.86,18.0,17.85,17.95,14500,4.46892004666827,4.50395077491763,4.46641785179332,4.49143980054286,57949.1235680242,0.0,1.0
2005-09-08,17.92,17.92,17.85,17.85,9600,4.483933215918,4.483933215918,4.46641785179332,4.46641785179332,38366.3162933125,0.0,1.0
2005-09-09,17.95,17.95,17.9,17.9,17100,4.49143980054286,4.49143980054286,4.47892882616809,4.47892882616809,68340.000897463,0.0,1.0
2005-09-12,17.91,17.96,17.91,17.94,5100,4.48143102104304,4.49394199541782,4.48143102104304,4.48893760566791,20382.1055308223,0.0,1.0
2005-09-13,17.93,17.93,17.8,17.9,7200,4.48643541079295,4.48643541079295,4.45390687741855,4.47892882616809,28774.7372199844,0.0,1.0
2005-09-14,17.79,17.8,17.6,17.8,12000,4.45140468254359,4.45390687741855,4.40386297991946,4.45390687741855,47957.8953666407,0.0,1.0
2005-09-15,17.75,17.88,17.73,17.84,12500,4.44139590304378,4.47392443641818,4.43639151329387,4.46391565691836,49956.1410069173,0.0,1.0
2005-09-16,18.05,18.05,17.7,17.7,20300,4.5164617492924,4.5164617492924,4.428884928669,4.428884928669,81128.7729952339,0.0,1.0
2005-09-19,17.45,17.95,17.45,17.95,19700,4.36633005679515,4.49143980054286,4.36633005679515,4.49143980054286,78730.8782269018,0.0,1.0
2005-09-20,17.35,17.45,17.15,17.45,13100,4.34130810804561,4.36633005679515,4.29126421054652,4.36633005679515,52354.0357752494,0.0,1.0
2005-09-21,17.2,17.39,17.15,17.3,54100,4.30377518492129,4.35131688754542,4.29126421054652,4.32879713367084,216210.178277939,0.0,1.0
2005-09-22,17.3,17.3,17.19,17.2,10200,4.32879713367084,4.32879713367084,4.30127299004634,4.30377518492129,40764.2110616445,0.0,1.0
2005-09-23,17.25,17.32,17.1,17.25,19300,4.31628615929606,4.33380152342074,4.27875323617175,4.31628615929606,77132.2817146805,0.0,1.0
2005-09-26,16.94,17.37,16.92,17.35,51100,4.23871811817248,4.34631249779552,4.23371372842257,4.34130810804561,204220.704436278,0.0,1.0
2005-09-27,16.8,17.05,16.71,17.0,38400,4.20368738992312,4.26624226179698,4.18116763604854,4.25373128742221,153465.26517325,0.0,1.0
2005-09-28,16.45,16.8,16.36,16.74,20100,4.11611056929972,4.20368738992312,4.09359081542514,4.1886742206734,80329.4747391232,0.0,1.0
2005-09-29,16.45,16.55,16.26,16.45,35000,4.11611056929972,4.14113251804927,4.0685688666756,4.11611056929972,139877.194819369,0.0,1.0
2005-09-30,16.82,16.82,16.5,16.5,40200,4.20869177967303,4.20869177967303,4.1286215436745,4.1286215436745,160658.949478246,0.0,1.0
2005-10-03,16.51,16.8,16.51,16.7,12700,4.15719660914647,4.23021823341373,4.15719660914647,4.20503836297675,50437.1141693608,0.1042,1.0
2005-10-04,16.4,16.53,16.25,16.45,32800,4.12949875166579,4.16223258323387,4.09172894601031,4.14208868688428,130262.783051577,0.0,1.0
2005-10-05,16.4,16.55,16.4,16.4,24400,4.12949875166579,4.16726855732127,4.12949875166579,4.12949875166579,96902.8020261733,0.0,1.0
2005-10-06,16.4,16.4,16.35,16.39,2800,4.12949875166579,4.12949875166579,4.1169088164473,4.12698076462209,11119.9936751346,0.0,1.0
2005-10-07,16.27,16.39,16.25,16.37,20700,4.0967649200977,4.12698076462209,4.09172894601031,4.12194479053469,82208.5246697456,0.0,1.0
2005-10-10,16.35,16.35,16.26,16.27,13800,4.1169088164473,4.1169088164473,4.09424693305401,4.0967649200977,54805.6831131636,0.0,1.0
2005-10-11,16.35,16.35,16.25,16.3,23600,4.1169088164473,4.1169088164473,4.09172894601031,4.1043188812288,93725.6609761348,0.0,1.0
2005-10-12,16.13,16.35,16.06,16.35,13500,4.06151310148592,4.1169088164473,4.04388719218003,4.1169088164473,53614.2552193993,0.0,1.0
2005-10-13,16.33,16.34,16.2,16.3,15400,4.1118728423599,4.1143908294036,4.07913901079182,4.1043188812288,61159.9652132405,0.0,1.0
2005-10-14,16.14,16.3,16.05,16.3,33000,4.06403108852962,4.1043188812288,4.04136920513634,4.1043188812288,131057.068314087,0.0,1.0
2005-10-17,16.31,16.31,16.14,16.3,9700,4.1068368682725,4.1068368682725,4.06403108852962,4.1043188812288,38522.8352317165,0.0,1.0
2005-10-18,16.5,16.59,16.31,16.34,30900,4.15467862210277,4.17734050549606,4.1068368682725,4.1143908294036,122717.073057736,0.0,1.0
2005-10-19,16.5,16.52,16.4,16.5,7200,4.15467862210277,4.15971459619017,4.12949875166579,4.15467862210277,28594.2694503463,0.0,1.0
2005-10-20,16.4,16.48,16.37,16.48,12500,4.12949875166579,4.14964264801538,4.12194479053469,4.14964264801538,49642.8289068511,0.0,1.0
2005-10-21,16.49,16.5,16.37,16.37,9100,4.15216063505908,4.15467862210277,4.12194479053469,4.12194479053469,36139.9794441876,0.0,1.0
2005-10-24,16.6,16.65,16.5,16.5,15900,4.17985849253976,4.19244842775825,4.15467862210277,4.15467862210277,63145.6783695146,0.0,1.0
2005-10-25,16.76,16.76,16.6,16.6,23600,4.22014628523894,4.22014628523894,4.17985849253976,4.17985849253976,93725.6609761349,0.0,1.0
2005-10-26,16.4,16.81,16.4,16.77,53100,4.12949875166579,4.23273622045743,4.12949875166579,4.22266427228264,210882.737196303,0.0,1.0
2005-10-27,16.6,16.65,16.32,16.48,21300,4.17985849253976,4.19244842775825,4.1093548553162,4.14964264801538,84591.3804572743,0.0,1.0
2005-10-28,16.53,16.62,16.45,16.62,13200,4.16223258323387,4.18489446662716,4.14208868688428,4.18489446662716,52422.8273256348,0.0,1.0
2005-10-31,16.4,16.59,16.33,16.5,12000,4.12949875166579,4.17734050549606,4.1118728423599,4.15467862210277,47657.1157505771,0.0,1.0
2005-11-01,16.35,16.53,16.32,16.35,15800,4.1169088164473,4.16223258323387,4.1093548553162,4.1169088164473,62748.5357382598,0.0,1.0
2005-11-02,16.39,16.7,16.33,16.37,13500,4.12698076462209,4.20503836297675,4.1118728423599,4.12194479053469,53614.2552193992,0.0,1.0
2005-11-03,16.49,16.51,16.35,16.5,28900,4.15216063505908,4.15719660914647,4.1169088164473,4.15467862210277,114774.22043264,0.0,1.0
2005-11-04,16.49,16.5,16.35,16.35,11700,4.17839806005441,4.18093195821091,4.14292348586353,4.14292348586353,46173.9157512168,0.1042,1.0
2005-11-07,16.6,16.62,16.5,16.51,15700,4.20627093977582,4.2113387360888,4.18093195821091,4.1834658563674,61959.8698541968,0.0,1.0
2005-11-08,16.6,16.68,16.4,16.5,16700,4.20627093977582,4.22654212502775,4.15559297664599,4.18093195821091,65906.3583799419,0.0,1.0
2005-11-09,16.53,16.67,16.4,16.67,27900,4.18853365268038,4.22400822687126,4.15559297664599,4.22400822687126,110107.029868286,0.0,1.0
2005-11-10,16.59,16.6,16.43,16.6,11900,4.20373704161933,4.20627093977582,4.16319467111547,4.20627093977582,46963.2134563657,0.0,1.0
2005-11-11,16.65,16.65,16.5,16.5,4700,4.21894043055828,4.21894043055828,4.18093195821091,4.18093195821091,18548.4960710016,0.0,1.0
2005-11-14,16.43,16.6499,16.43,16.57,10300,4.16319467111547,4.21891509157671,4.16319467111547,4.19866924530635,40648.8318151737,0.0,1.0
2005-11-15,16.26,16.58,16.25,16.55,16500,4.12011840245511,4.20120314346284,4.11758450429862,4.19360144899336,65117.0606747929,0.0,1.0
2005-11-16,16.41,16.41,16.15,16.25,26600,4.15812687480248,4.15812687480248,4.09224552273371,4.11758450429862,104976.594784818,0.0,1.0
2005-11-17,16.55,16.55,16.35,16.47,9100,4.19360144899336,4.19360144899336,4.14292348586353,4.17333026374143,35913.0455842797,0.0,1.0
2005-11-18,16.48,16.6,16.35,16.56,10800,4.17586416189792,4.20627093977582,4.14292348586353,4.19613534714985,42622.0760780463,0.0,1.0
2005-11-21,16.28,16.5499,16.28,16.5499,16800,4.12518619876809,4.1935761100118,4.12518619876809,4.1935761100118,66301.0072325164,0.0,1.0
2005-11-22,16.27,16.4501,16.26,16.27,27000,4.1226523006116,4.16828780641001,4.12011840245511,4.1226523006116,106555.190195116,0.0,1.0
2005-11-23,16.3,16.4,16.25,16.27,15900,4.13025399508108,4.15559297664599,4.11758450429862,4.1226523006116,62749.1675593458,0.0,1.0
2005-11-25,16.27,16.34,16.27,16.28,6600,4.1226523006116,4.14038958770704,4.1226523006116,4.12518619876809,26046.8242699171,0.0,1.0
2005-11-28,16.35,16.37,16.27,16.27,10300,4.14292348586353,4.14799128217652,4.1226523006116,4.1226523006116,40648.8318151738,0.0,1.0
2005-11-29,16.33,16.4,16.27,16.4,16300,4.13785568955055,4.15559297664599,4.1226523006116,4.15559297664599,64327.7629696438,0.0,1.0
2005-11-30,16.45,16.45,16.35,16.35,13300,4.16826246742845,4.16826246742845,4.14292348586353,4.14292348586353,52488.2973924088,0.0,1.0
2005-12-01,16.2501,16.3,16.2501,16.3,7700,4.14401306207083,4.15673829156463,4.14401306207083,4.15673829156463,30194.3473936524,0.1042,1.0
2005-12-02,16.26,16.32,16.25,16.25,18900,4.14653770680006,4.16183858394692,4.14398756060891,4.14398756060891,74113.398148056,0.0,1.0
2005-12-05,16.21,16.26,16.16,16.26,23200,4.13378697584434,4.14653770680006,4.12103624488862,4.14653770680006,90975.1765626931,0.0,1.0
2005-12-06,16.27,16.29,16.21,16.21,14900,4.1490878529912,4.15418814537349,4.13378697584434,4.13378697584434,58428.0228786262,0.0,1.0
2005-12-07,16.22,16.35,16.18,16.35,34800,4.13633712203548,4.16948902252035,4.12613653727091,4.16948902252035,136462.76484404,0.0,1.0
2005-12-08,16.18,16.25,16.18,16.25,8900,4.12613653727091,4.14398756060891,4.12613653727091,4.14398756060891,34899.9599744814,0.0,1.0
2005-12-09,16.21,16.21,16.16,16.16,18600,4.13378697584434,4.13378697584434,4.12103624488862,4.12103624488862,72936.9950028488,0.0,1.0
2005-12-12,16.1201,16.21,16.12,16.21,19900,4.11086116158595,4.13378697584434,4.11083566012404,4.13378697584434,78034.7419654136,0.0,1.0
2005-12-13,16.16,16.3,16.1,16.15,23900,4.12103624488862,4.15673829156463,4.10573536774176,4.11848609869747,93720.1172348433,0.0,1.0
2005-12-14,16.2,16.32,16.18,16.18,33300,4.13123682965319,4.16183858394692,4.12613653727091,4.12613653727091,130580.749118004,0.0,1.0
2005-12-15,16.21,16.28,16.1,16.1,29700,4.13378697584434,4.15163799918235,4.10573536774176,4.10573536774176,116463.911375517,0.0,1.0
2005-12-16,16.22,16.25,16.2,16.21,20300,4.13633712203548,4.14398756060891,4.13123682965319,4.13378697584434,79603.2794923565,0.0,1.0
2005-12-19,16.05,16.11,16.03,16.1,35500,4.09298463678604,4.1082855139329,4.08788434440375,4.10573536774176,139207.70551619,0.0,1.0
2005-12-20,16.01,16.2,16.01,16.01,32700,4.08278405202146,4.13123682965319,4.08278405202146,4.08278405202146,128227.942827589,0.0,1.0
2005-12-21,15.69,16.0,15.68,16.0,95000,4.00117937390485,4.08023390583032,3.99862922771371,4.08023390583032,372527.662648959,0.0,1.0
2005-12-22,15.6,15.78,15.6,15.69,35800,3.97822805818456,4.02413068962515,3.97822805818456,4.00117937390485,140384.108661397,0.0,1.0
2005-12-23,15.4,15.6874,15.38,15.6,51800,3.92722513436168,4.00051633589516,3.92212484197939,3.97822805818456,203125.609739117,0.0,1.0
2005-12-27,15.51,15.85,15.51,15.51,44100,3.95527674246426,4.04198171296316,3.95527674246426,3.95527674246426,172931.262345464,0.0,1.0
2005-12-28,15.6,15.6499,15.52,15.55,35700,3.97822805818456,3.99095328767837,3.95782688865541,3.96547732722884,139991.974279661,0.0,1.0
2005-12-29,15.68,15.75,15.56,15.6,50500,3.99862922771371,4.01648025105172,3.96802747341998,3.97822805818456,198027.862776552,0.0,1.0
2005-12-30,15.77,15.84,15.67,15.69,15900,4.021580543434,4.03943156677201,3.99607908152257,4.00117937390485,62349.3666959837,0.0,1.0
2006-01-03,15.9,15.9,15.71,15.71,13000,4.0764086865436,4.0764086865436,4.02769688462893,4.02769688462893,50706.3976883195,0.085,1.0
2006-01-04,15.83,15.93,15.81,15.81,8300,4.05846223320662,4.08410002368802,4.05333467511033,4.05333467511033,32374.084677927,0.0,1.0
2006-01-05,15.94,15.97,15.85,15.85,10300,4.08666380273616,4.09435513988058,4.0635897913029,4.0635897913029,40175.0689376686,0.0,1.0
2006-01-06,15.97,15.98,15.85,15.9,15800,4.09435513988058,4.09691891892872,4.0635897913029,4.0764086865436,61627.7756519576,0.0,1.0
2006-01-09,15.95,16.05,15.85,15.9,12000,4.0892275817843,4.11486537226571,4.0635897913029,4.0764086865436,46805.9055584488,0.0,1.0
2006-01-10,15.9,16.04,15.82,16.0,8300,4.0764086865436,4.11230159321757,4.05589845415847,4.10204647702501,32374.0846779271,0.0,1.0
2006-01-11,16.0,16.05,15.99,16.0,5200,4.10204647702501,4.11486537226571,4.09948269797686,4.10204647702501,20282.5590753278,0.0,1.0
2006-01-12,16.05,16.1,15.99,15.99,5000,4.11486537226571,4.12768426750641,4.09948269797686,4.09948269797686,19502.4606493537,0.0,1.0
2006-01-13,16.12,16.12,16.01,16.04,15300,4.13281182560269,4.13281182560269,4.10461025607315,4.11230159321757,59677.5295870223,0.0,1.0
2006-01-17,16.14,16.16,16.14,16.15,15000,4.13793938369898,4.14306694179526,4.13793938369898,4.14050316274712,58507.3819480609,0.0,1.0
2006-01-18,16.13,16.25,16.1,16.1,17800,4.13537560465083,4.16614095322852,4.12768426750641,4.12768426750641,69428.7599116991,0.0,1.0
2006-01-19,16.23,16.23,16.13,16.18,7700,4.16101339513224,4.16101339513224,4.13537560465083,4.14819449989154,30033.7894000046,0.0,1.0
2006-01-20,16.12,16.22,16.12,16.18,58400,4.13281182560269,4.1584496160841,4.13281182560269,4.14819449989154,227788.740384451,0.0,1.0
2006-01-23,16.15,16.2,16.12,16.12,9300,4.14050316274712,4.15332205798782,4.13281182560269,4.13281182560269,36274.5768077978,0.0,1.0
2006-01-24,16.1,16.11,16.06,16.06,11100,4.12768426750641,4.13024804655455,4.11742915131385,4.11742915131385,43295.4626415652,0.0,1.0
2006-01-25,16.08,16.11,16.08,16.08,9300,4.12255670941013,4.13024804655455,4.12255670941013,4.12255670941013,36274.5768077978,0.0,1.0
2006-01-26,16.17,16.2,16.02,16.02,38200,4.1456307208434,4.15332205798782,4.10717403512129,4.10717403512129,148998.799361062,0.0,1.0
2006-01-27,16.23,16.31,16.22,16.27,37700,4.16101339513224,4.18152362751736,4.1584496160841,4.1712685113248,147048.553296127,0.0,1.0
2006-01-30,16.25,16.26,16.1601,16.25,15100,4.16614095322852,4.16870473227666,4.14309257958574,4.16614095322852,58897.4311610481,0.0,1.0
2006-01-31,16.27,16.27,16.24,16.25,11400,4.1712685113248,4.1712685113248,4.16357717418038,4.16614095322852,44465.6102805264,0.0,1.0
2006-02-01,16.29,16.29,16.24,16.27,14600,4.19818819133028,4.19818819133028,4.18530240805425,4.19303387801987,56651.5813872168,0.085,1.0
2006-02-02,16.1501,16.24,16.15,16.19,9300,4.16213376972395,4.18530240805425,4.1621079981574,4.17241662477822,36086.281294597,0.0,1.0
2006-02-03,16.16,16.2,16.15,16.2,27700,4.1646851548126,4.17499378143343,4.1621079981574,4.17499378143343,107482.794823692,0.0,1.0
2006-02-06,16.13,16.1899,16.13,16.15,6800,4.15695368484699,4.17239085321167,4.15695368484699,4.1621079981574,26385.6680433612,0.0,1.0
2006-02-07,16.1001,16.11,16.1,16.11,10200,4.14924798644792,4.15179937153657,4.14922221488137,4.15179937153657,39578.5020650419,0.0,1.0
2006-02-08,16.15,16.16,16.05,16.05,45900,4.1621079981574,4.1646851548126,4.13633643160534,4.13633643160534,178103.259292688,0.0,1.0
2006-02-09,16.1401,16.17,16.1,16.1101,19300,4.15955661306874,4.16726231146781,4.14922221488137,4.15182514310313,74888.7342995402,0.0,1.0
2006-02-10,16.1301,16.16,16.12,16.12,3300,4.15697945641354,4.1646851548126,4.15437652819178,4.15437652819178,12804.8094916312,0.0,1.0
2006-02-13,16.14,16.16,16.1,16.13,20900,4.15953084150219,4.1646851548126,4.14922221488137,4.15695368484699,81097.126780331,0.0,1.0
2006-02-14,16.1,16.15,16.1,16.11,4400,4.14922221488137,4.1621079981574,4.14922221488137,4.15179937153657,17073.0793221749,0.0,1.0
2006-02-15,16.19,16.19,16.1,16.11,17700,4.17241662477822,4.17241662477822,4.14922221488137,4.15179937153657,68680.3418187492,0.0,1.0
2006-02-16,16.08,16.19,16.08,16.19,15000,4.14406790157096,4.17241662477822,4.14406790157096,4.17241662477822,58203.6795074145,0.0,1.0
2006-02-17,16.1,16.12,16.06,16.12,22900,4.14922221488137,4.15437652819178,4.13891358826055,4.15437652819178,88857.6173813195,0.0,1.0
2006-02-21,16.14,16.14,16.05,16.05,29400,4.15953084150219,4.15953084150219,4.13633643160534,4.13633643160534,114079.211834533,0.0,1.0
2006-02-22,16.1,16.18,16.1,16.1,33800,4.14922221488137,4.16983946812302,4.14922221488137,4.14922221488137,131152.291156707,0.0,1.0
2006-02-23,16.11,16.19,16.1,16.1,29300,4.15179937153657,4.17241662477822,4.14922221488137,4.14922221488137,113691.187304483,0.0,1.0
2006-02-24,16.12,16.12,16.05,16.11,22800,4.15437652819178,4.15437652819178,4.13633643160534,4.15179937153657,88469.5928512702,0.0,1.0
2006-02-27,16.15,16.28,16.1,16.1,18400,4.1621079981574,4.19561103467507,4.14922221488137,4.14922221488137,71396.5135290952,0.0,1.0
2006-02-28,16.14,16.28,16.13,16.17,19700,4.15953084150219,4.19561103467507,4.15695368484699,4.16726231146781,76440.8324197378,0.0,1.0
2006-03-01,16.17,16.18,16.1,16.1,4900,4.18916814303706,4.19175884689794,4.17103321601093,4.17103321601093,18913.7788922833,0.085,1.0
2006-03-02,16.15,16.19,16.14,16.19,7600,4.18398673531531,4.19434955075881,4.18139603145443,4.19434955075881,29335.657057419,0.0,1.0
2006-03-03,16.05,16.15,16.05,16.15,34500,4.15807969670654,4.18398673531531,4.15807969670654,4.18398673531531,133168.443221178,0.0,1.0
2006-03-06,16.05,16.1,16.02,16.02,49000,4.15807969670654,4.17103321601093,4.15030758512391,4.15030758512391,189137.788922833,0.0,1.0
2006-03-07,16.05,16.08,16.05,16.05,14100,4.15807969670654,4.16585180828917,4.15807969670654,4.15807969670654,54425.3637512643,0.0,1.0
2006-03-08,16.05,16.1,16.02,16.05,12000,4.15807969670654,4.17103321601093,4.15030758512391,4.15807969670654,46319.4585117143,0.0,1.0
2006-03-09,16.03,16.05,16.03,16.03,20300,4.15289828898479,4.15807969670654,4.15289828898479,4.15289828898479,78357.0839823166,0.0,1.0
2006-03-10,16.01,16.03,16.01,16.03,6600,4.14771688126304,4.15289828898479,4.14771688126304,4.15289828898479,25475.7021814428,0.0,1.0
2006-03-13,16.0,16.02,16.0,16.01,6200,4.14512617740216,4.15030758512391,4.14512617740216,4.14771688126304,23931.7202310524,0.0,1.0
2006-03-14,16.1,16.1,16.0,16.0,9400,4.17103321601093,4.17103321601093,4.14512617740216,4.14512617740216,36283.5758341761,0.0,1.0
2006-03-15,16.08,16.14,16.05,16.14,11200,4.16585180828917,4.18139603145443,4.15807969670654,4.18139603145443,43231.4946109333,0.0,1.0
2006-03-16,16.1,16.14,16.1,16.14,4600,4.17103321601093,4.18139603145443,4.17103321601093,4.18139603145443,17755.7924294904,0.0,1.0
2006-03-17,16.0001,16.15,16.0,16.1,9900,4.14515208444077,4.18398673531531,4.14512617740216,4.17103321601093,38213.5532721642,0.0,1.0
2006-03-20,16.05,16.15,16.05,16.05,12800,4.15807969670654,4.18398673531531,4.15807969670654,4.15807969670654,49407.4224124952,0.0,1.0
2006-03-21,16.0,16.15,16.0,16.15,18200,4.14512617740216,4.18398673531531,4.14512617740216,4.18398673531531,70251.1787427666,0.0,1.0
2006-03-22,16.05,16.15,16.0,16.0,10900,4.15807969670654,4.18398673531531,4.14512617740216,4.14512617740216,42073.5081481404,0.0,1.0
2006-03-23,16.1199,16.1199,15.98,16.0,20100,4.17618871669407,4.17618871669407,4.13994476968041,4.14512617740216,77585.0930071213,0.0,1.0
2006-03-24,16.1,16.11,16.02,16.03,19000,4.17103321601093,4.1736239198718,4.15030758512391,4.15289828898479,73339.1426435474,0.0,1.0
2006-03-27,16.01,16.08,16.0,16.08,16000,4.14771688126304,4.16585180828917,4.14512617740216,4.16585180828917,61759.2780156189,0.0,1.0
2006-03-28,16.0,16.08,15.99,16.08,18700,4.14512617740216,4.16585180828917,4.14253547354128,4.16585180828917,72181.1561807547,0.0,1.0
2006-03-29,16.0,16.0,15.9701,16.0,11700,4.14512617740216,4.14512617740216,4.13737997285814,4.14512617740216,45161.4720489214,0.0,1.0
2006-03-30,16.0,16.02,15.9701,15.98,4900,4.14512617740216,4.15030758512391,4.13737997285814,4.13994476968041,18913.7788922833,0.0,1.0
2006-03-31,15.96,16.0,15.96,16.0,2500,4.13476336195866,4.14512617740216,4.13476336195866,4.14512617740216,9649.88718994045,0.0,1.0
2006-04-03,16.0,16.0,15.95,15.95,9300,4.16714716021961,4.16714716021961,4.15412482534392,4.15412482534392,35707.8822222727,0.085,1.0
2006-04-04,15.98,16.04,15.95,15.99,15600,4.16193822626934,4.17756502812016,4.15412482534392,4.16454269324447,59897.0927599412,0.0,1.0
2006-04-05,15.98,15.98,15.98,15.98,2000,4.16193822626934,4.16193822626934,4.16193822626934,4.16193822626934,7679.11445640272,0.0,1.0
2006-04-06,15.94,16.0,15.94,16.0,15300,4.15152035836879,4.16714716021961,4.15152035836879,4.16714716021961,58745.2255914808,0.0,1.0
2006-04-07,15.95,15.98,15.93,15.94,2800,4.15412482534392,4.16193822626934,4.14891589139365,4.15152035836879,10750.7602389638,0.0,1.0
2006-04-10,15.99,15.99,15.94,15.97,7500,4.16454269324447,4.16454269324447,4.15152035836879,4.1593337592942,28796.6792115103,0.0,1.0
2006-04-11,15.93,16.0,15.93,16.0,116700,4.14891589139365,4.16714716021961,4.14891589139365,4.16714716021961,448076.328531099,0.0,1.0
2006-04-12,15.93,15.95,15.92,15.93,8200,4.14891589139365,4.15412482534392,4.14631142441851,4.14891589139365,31484.3692712512,0.0,1.0
2006-04-13,15.96,15.96,15.93,15.93,8300,4.15672929231906,4.15672929231906,4.14891589139365,4.14891589139365,31868.3249940713,0.0,1.0
2006-04-17,15.95,15.98,15.95,15.95,8900,4.15412482534392,4.16193822626934,4.15412482534392,4.15412482534392,34172.0593309922,0.0,1.0
2006-04-18,15.99,15.99,15.9,15.98,10000,4.16454269324447,4.16454269324447,4.14110249046824,4.16193822626934,38395.5722820137,0.0,1.0
2006-04-19,15.94,16.05,15.94,15.95,24600,4.15152035836879,4.1801694950953,4.15152035836879,4.15412482534392,94453.1078137535,0.0,1.0
2006-04-20,16.0,16.0,15.95,15.96,11300,4.16714716021961,4.16714716021961,4.15412482534392,4.15672929231906,43386.9966786754,0.0,1.0
2006-04-21,15.96,16.0,15.96,16.0,3100,4.15672929231906,4.16714716021961,4.15672929231906,4.16714716021961,11902.6274074242,0.0,1.0
2006-04-24,15.96,16.03,15.94,16.03,26200,4.15672929231906,4.17496056114502,4.15152035836879,4.17496056114502,100596.399378876,0.0,1.0
2006-04-25,15.99,15.9999,15.96,15.96,39700,4.16454269324447,4.16712111554986,4.15672929231906,4.15672929231906,152430.421959594,0.0,1.0
2006-04-26,15.97,16.02,15.96,16.02,24600,4.1593337592942,4.17235609416988,4.15672929231906,4.17235609416988,94453.1078137536,0.0,1.0
2006-04-27,16.05,16.05,15.97,15.97,6400,4.1801694950953,4.1801694950953,4.1593337592942,4.1593337592942,24573.1662604887,0.0,1.0
2006-04-28,16.0,16.04,15.98,16.04,3400,4.16714716021961,4.17756502812016,4.16193822626934,4.17756502812016,13054.4945758846,0.0,1.0
2006-05-01,16.02,16.02,15.95,15.95,23600,4.19449406345855,4.19449406345855,4.17616606193283,4.17616606193283,90135.3045874292,0.085,1.0
2006-05-02,16.01,16.06,16.01,16.05,10000,4.19187577752631,4.20496720718754,4.19187577752631,4.20234892125529,38192.9256726394,0.0,1.0
2006-05-03,16.02,16.04,15.95,16.04,2600,4.19449406345855,4.19973063532304,4.17616606193283,4.19973063532304,9930.16067488627,0.0,1.0
2006-05-04,15.97,16.0,15.96,15.97,8600,4.18140263379732,4.18925749159406,4.17878434786507,4.18140263379732,32845.91607847,0.0,1.0
2006-05-05,15.98,15.98,15.94,15.96,9000,4.18402091972957,4.18402091972957,4.17354777600058,4.17878434786507,34373.6331053755,0.0,1.0
2006-05-08,16.09,16.09,15.94,15.97,14600,4.21282206498428,4.21282206498428,4.17354777600058,4.18140263379732,55761.6714820536,0.0,1.0
2006-05-09,16.25,16.25,15.94,16.0,17000,4.25471463990022,4.25471463990022,4.17354777600058,4.18925749159406,64927.9736434871,0.0,1.0
2006-05-10,16.1,16.25,16.1,16.25,19800,4.21544035091652,4.25471463990022,4.21544035091652,4.25471463990022,75621.9928318262,0.0,1.0
2006-05-11,16.07,16.1,16.0,16.0,22100,4.20758549311978,4.21544035091652,4.18925749159406,4.18925749159406,84406.3657365333,0.0,1.0
2006-05-12,16.07,16.0724,16.07,16.07,4100,4.20758549311978,4.20821388174352,4.20758549311978,4.20758549311978,15659.0995257822,0.0,1.0
2006-05-15,16.14,16.17,16.08,16.15,15000,4.22591349464551,4.23376835244225,4.21020377905203,4.22853178057775,57289.3885089592,0.0,1.0
2006-05-16,16.15,16.24,16.15,16.1599,16900,4.22853178057775,4.25209635396797,4.22853178057775,4.23112388365068,64546.0443867608,0.0,1.0
2006-05-17,16.1,16.2,16.1,16.2,17400,4.21544035091652,4.24162321023899,4.21544035091652,4.24162321023899,66455.6906703927,0.0,1.0
2006-05-18,16.15,16.15,16.09,16.09,20600,4.22853178057775,4.22853178057775,4.21282206498428,4.21282206498428,78677.4268856374,0.0,1.0
2006-05-19,16.11,16.2,16.11,16.2,4100,4.21805863684877,4.24162321023899,4.21805863684877,4.24162321023899,15659.0995257822,0.0,1.0
2006-05-22,16.09,16.14,16.09,16.1,15200,4.21282206498428,4.22591349464551,4.21282206498428,4.21544035091652,58053.2470224119,0.0,1.0
2006-05-23,16.09,16.13,16.09,16.09,13600,4.21282206498428,4.22329520871326,4.21282206498428,4.21282206498428,51942.3789147896,0.0,1.0
2006-05-24,16.11,16.15,16.09,16.09,9300,4.21805863684877,4.22853178057775,4.21282206498428,4.21282206498428,35519.4208755547,0.0,1.0
2006-05-25,16.13,16.1301,16.11,16.11,13200,4.22329520871326,4.22332139157258,4.21805863684877,4.21805863684877,50414.6618878841,0.0,1.0
2006-05-26,16.15,16.1599,16.11,16.13,20500,4.22853178057775,4.23112388365068,4.21805863684877,4.22329520871326,78295.497628911,0.0,1.0
2006-05-30,16.17,16.1801,16.15,16.15,13400,4.23376835244225,4.23641282123381,4.22853178057775,4.22853178057775,51178.5204013369,0.0,1.0
2006-05-31,16.19,16.28,16.17,16.17,2000,4.23900492430674,4.26256949769696,4.23376835244225,4.23376835244225,7638.58513452789,0.0,1.0
2006-06-01,16.0,16.18,15.96,16.18,3600,4.21151292201815,4.25889244239086,4.20098413971311,4.25889244239086,13676.7952672927,0.085,1.0
2006-06-02,16.09,16.09,16.02,16.09,1700,4.23520268220451,4.23520268220451,4.21677731317068,4.23520268220451,6458.48665399933,0.0,1.0
2006-06-05,16.05,16.05,16.05,16.05,2000,4.22467389989946,4.22467389989946,4.22467389989946,4.22467389989946,7598.2195929404,0.0,1.0
2006-06-06,16.0,16.02,16.0,16.0,6600,4.21151292201815,4.21677731317068,4.21151292201815,4.21151292201815,25074.1246567033,0.0,1.0
2006-06-07,15.97,16.0,15.97,16.0,1500,4.20361633528937,4.21151292201815,4.20361633528937,4.21151292201815,5698.6646947053,0.0,1.0
2006-06-08,16.02,16.02,15.97,15.97,2400,4.21677731317068,4.21677731317068,4.20361633528937,4.20361633528937,9117.86351152847,0.0,1.0
2006-06-09,16.0,16.0,15.97,15.97,1800,4.21151292201815,4.21151292201815,4.20361633528937,4.20361633528937,6838.39763364636,0.0,1.0
2006-06-12,16.09,16.14,16.04,16.04,2900,4.23520268220451,4.24836366008581,4.2220417043232,4.2220417043232,11017.4184097636,0.0,1.0
2006-06-13,16.0,16.05,16.0,16.05,7900,4.21151292201815,4.22467389989946,4.21151292201815,4.22467389989946,30012.9673921146,0.0,1.0
2006-06-14,16.0,16.02,15.99,16.0,8000,4.21151292201815,4.21677731317068,4.20888072644189,4.21151292201815,30392.8783717616,0.0,1.0
2006-06-15,16.0,16.0499,16.0,16.0,4400,4.21151292201815,4.2246475779437,4.21151292201815,4.21151292201815,16716.0831044689,0.0,1.0
2006-06-16,16.01,16.05,16.0,16.0,6700,4.21414511759442,4.22467389989946,4.21151292201815,4.21151292201815,25454.0356363503,0.0,1.0
2006-06-19,15.96,16.02,15.96,15.96,21700,4.20098413971311,4.21677731317068,4.20098413971311,4.20098413971311,82440.6825834033,0.0,1.0
2006-06-20,16.0,16.06,15.99,16.05,20200,4.21151292201815,4.22730609547572,4.20888072644189,4.22467389989946,76742.0178886981,0.0,1.0
2006-06-21,16.08,16.1,15.99,16.05,10800,4.23257048662824,4.23783487778077,4.20888072644189,4.22467389989946,41030.3858018782,0.0,1.0
2006-06-22,16.05,16.15,15.97,16.13,8800,4.22467389989946,4.25099585566207,4.20361633528937,4.24573146450955,33432.1662089377,0.0,1.0
2006-06-23,15.96,16.05,15.96,16.05,26600,4.20098413971311,4.22467389989946,4.20098413971311,4.22467389989946,101056.320586107,0.0,1.0
2006-06-26,15.97,15.97,15.95,15.96,3800,4.20361633528937,4.20361633528937,4.19835194413685,4.20098413971311,14436.6172265868,0.0,1.0
2006-06-27,15.94,15.95,15.94,15.95,7800,4.19571974856058,4.19835194413685,4.19571974856058,4.19835194413685,29633.0564124676,0.0,1.0
2006-06-28,15.97,15.97,15.97,15.97,1300,4.20361633528937,4.20361633528937,4.20361633528937,4.20361633528937,4938.84273541126,0.0,1.0
2006-06-29,15.97,15.97,15.97,15.97,1300,4.20361633528937,4.20361633528937,4.20361633528937,4.20361633528937,4938.84273541126,0.0,1.0
2006-06-30,16.05,16.05,15.95,15.95,7900,4.22467389989946,4.22467389989946,4.19835194413685,4.19835194413685,30012.9673921146,0.0,1.0
2006-07-03,16.05,16.05,16.05,16.05,0,4.24704756229768,4.24704756229768,4.24704756229768,4.24704756229768,0,0.085,1.0
2006-07-05,16.01,16.05,15.94,15.95,3500,4.23646302008635,4.24704756229768,4.21794007121651,4.22058620676935,13226.8356254548,0.0,1.0
2006-07-06,15.98,16.0,15.97,16.0,16600,4.22852461342785,4.23381688453351,4.22587847787501,4.23381688453351,62732.9918235857,0.0,1.0
2006-07-07,16.06,16.06,16.06,16.06,1500,4.24969369785051,4.24969369785051,4.24969369785051,4.24969369785051,5668.64383948064,0.0,1.0
2006-07-10,15.98,16.01,15.98,16.0,4900,4.22852461342785,4.23646302008635,4.22852461342785,4.23381688453351,18517.5698756367,0.0,1.0
2006-07-11,16.0,16.0,15.98,15.98,700,4.23381688453351,4.23381688453351,4.22852461342785,4.22852461342785,2645.36712509097,0.0,1.0
2006-07-12,15.96,16.09,15.96,16.09,4500,4.22323234232218,4.25763210450901,4.22323234232218,4.25763210450901,17005.9315184419,0.0,1.0
2006-07-13,15.94,16.03,15.9,15.9,10300,4.21794007121651,4.24175529119201,4.20735552900518,4.20735552900518,38924.6876977671,0.0,1.0
2006-07-14,15.93,16.05,15.93,16.0,7800,4.21529393566368,4.24704756229768,4.21529393566368,4.23381688453351,29476.9479652993,0.0,1.0
2006-07-17,15.9,15.95,15.9,15.95,5500,4.20735552900518,4.22058620676935,4.20735552900518,4.22058620676935,20785.027411429,0.0,1.0
2006-07-18,15.94,15.94,15.94,15.94,800,4.21794007121651,4.21794007121651,4.21794007121651,4.21794007121651,3023.27671438967,0.0,1.0
2006-07-19,15.91,15.96,15.91,15.96,24100,4.21000166455801,4.22323234232218,4.21000166455801,4.22323234232218,91076.2110209889,0.0,1.0
2006-07-20,15.88,15.92,15.88,15.92,1600,4.20206325789951,4.21264780011085,4.20206325789951,4.21264780011085,6046.55342877935,0.0,1.0
2006-07-21,15.87,15.88,15.84,15.85,3000,4.19941712234668,4.20206325789951,4.19147871568818,4.19412485124101,11337.2876789613,0.0,1.0
2006-07-24,15.87,15.92,15.86,15.86,3300,4.19941712234668,4.21264780011085,4.19677098679385,4.19677098679385,12471.0164468574,0.0,1.0
2006-07-25,15.75,15.85,15.73,15.77,8600,4.16766349571268,4.19412485124101,4.16237122460701,4.17295576681834,32500.224679689,0.0,1.0
2006-07-26,15.84,15.9,15.79,15.79,6600,4.19147871568818,4.20735552900518,4.17824803792401,4.17824803792401,24942.0328937148,0.0,1.0
2006-07-27,15.85,15.9,15.83,15.83,11200,4.19412485124101,4.20735552900518,4.18883258013535,4.18883258013535,42325.8740014554,0.0,1.0
2006-07-28,15.89,15.89,15.86,15.86,2200,4.20470939345235,4.20470939345235,4.19677098679385,4.19677098679385,8314.01096457159,0.0,1.0
2006-07-31,15.88,15.97,15.88,15.88,85200,4.20206325789951,4.22587847787501,4.20206325789951,4.20206325789951,321978.9700825,0.0,1.0
2006-08-01,15.8,15.9,15.76,15.89,13400,4.20338632567593,4.22999003659793,4.19274484130713,4.22732966550573,50368.912965894,0.085,1.0
2006-08-02,16.0,16.0,15.81,15.81,10900,4.25659374751993,4.25659374751993,4.20604669676813,4.20604669676813,40971.727711063,0.0,1.0
2006-08-03,16.0,16.09,16.0,16.0,6000,4.25659374751993,4.28053708734973,4.25659374751993,4.25659374751993,22553.2446115943,0.0,1.0
2006-08-04,16.1,16.11,16.05,16.05,4400,4.28319745844193,4.28585782953413,4.26989560298093,4.26989560298093,16539.0460485025,0.0,1.0
2006-08-07,16.05,16.1,16.04,16.09,9600,4.26989560298093,4.28319745844193,4.26723523188873,4.28053708734973,36085.1913785509,0.0,1.0
2006-08-08,16.1401,16.1401,16.0,16.0,12200,4.29386554652165,4.29386554652165,4.25659374751993,4.25659374751993,45858.2640435752,0.0,1.0
2006-08-09,16.19,16.2,16.0501,16.1,5100,4.30714079827173,4.30980116936393,4.26992220669185,4.28319745844193,19170.2579198552,0.0,1.0
2006-08-10,16.25,16.25,16.15,16.2,21100,4.32310302482493,4.32310302482493,4.29649931390293,4.30980116936393,79312.2435507734,0.0,1.0
2006-08-11,16.3,16.38,16.22,16.22,14100,4.33640488028593,4.35768784902353,4.31512191154833,4.31512191154833,53000.1248372467,0.0,1.0
2006-08-14,16.3,16.31,16.26,16.27,3900,4.33640488028593,4.33906525137813,4.32576339591713,4.32842376700933,14659.6089975363,0.0,1.0
2006-08-15,16.46,16.55,16.4,16.55,7200,4.37897081776113,4.40291415759093,4.36300859120793,4.40291415759093,27063.8935339132,0.0,1.0
2006-08-16,16.4,16.4,16.32,16.4,13400,4.36300859120793,4.36300859120793,4.34172562247033,4.36300859120793,50368.912965894,0.0,1.0
2006-08-17,16.37,16.45,16.33,16.35,24500,4.35502747793133,4.37631044666893,4.34438599356253,4.34970673574693,92092.4154973435,0.0,1.0
2006-08-18,16.35,16.42,16.34,16.37,8600,4.34970673574693,4.36832933339233,4.34704636465473,4.35502747793133,32326.3172766185,0.0,1.0
2006-08-21,16.3,16.4,16.26,16.4,10300,4.33640488028593,4.36300859120793,4.32576339591713,4.36300859120793,38716.4032499036,0.0,1.0
2006-08-22,16.31,16.39,16.2,16.39,39500,4.33906525137813,4.36034822011573,4.30980116936393,4.36034822011573,148475.527026329,0.0,1.0
2006-08-23,16.21,16.21,16.15,16.21,44000,4.31246154045613,4.31246154045613,4.29649931390293,4.31246154045613,165390.460485025,0.0,1.0
2006-08-24,16.2,16.29,16.2,16.25,3300,4.30980116936393,4.33374450919373,4.30980116936393,4.32310302482493,12404.2845363769,0.0,1.0
2006-08-25,16.21,16.26,16.1501,16.1501,8300,4.31246154045613,4.32576339591713,4.29652591761385,4.29652591761385,31198.6550460388,0.0,1.0
2006-08-28,16.22,16.2512,16.2,16.25,13500,4.31512191154833,4.32342226935599,4.30980116936393,4.32310302482493,50744.8003760872,0.0,1.0
2006-08-29,16.32,16.34,16.22,16.28,5800,4.34172562247033,4.34704636465473,4.31512191154833,4.33108413810153,21801.4697912079,0.0,1.0
2006-08-30,16.37,16.43,16.26,16.32,18100,4.35502747793133,4.37098970448453,4.32576339591713,4.34172562247033,68035.6212449762,0.0,1.0
2006-08-31,16.34,16.44,16.34,16.44,7600,4.34704636465473,4.37365007557673,4.34704636465473,4.37365007557673,28567.4431746861,0.0,1.0
2006-09-01,16.31,16.4,16.3,16.4,10000,4.36167840566183,4.38574652684574,4.35900416997473,4.38574652684574,37393.861910654,0.085,1.0
2006-09-05,16.35,16.35,16.2801,16.3,10400,4.37237534841023,4.37237534841023,4.3536824409574,4.35900416997473,38889.6163870802,0.0,1.0
2006-09-06,16.32,16.32,16.25,16.3,8900,4.36435264134893,4.36435264134893,4.34563299153922,4.35900416997473,33280.5371004821,0.0,1.0
2006-09-07,16.31,16.35,16.31,16.35,13700,4.36167840566183,4.37237534841023,4.36167840566183,4.37237534841023,51229.590817596,0.0,1.0
2006-09-08,16.3033,16.31,16.3,16.31,1900,4.35988666775147,4.36167840566183,4.35900416997473,4.36167840566183,7104.83376302427,0.0,1.0
2006-09-11,16.25,16.4,16.24,16.35,8000,4.34563299153922,4.38574652684574,4.34295875585212,4.37237534841023,29915.0895285232,0.0,1.0
2006-09-12,16.3,16.3,16.23,16.25,12300,4.35900416997473,4.35900416997473,4.34028452016502,4.34563299153922,45994.4501501044,0.0,1.0
2006-09-13,16.21,16.3,16.21,16.24,5300,4.33493604879082,4.35900416997473,4.33493604879082,4.34295875585212,19818.7468126466,0.0,1.0
2006-09-14,16.24,16.24,16.17,16.17,5000,4.34295875585212,4.34295875585212,4.32423910604241,4.32423910604241,18696.930955327,0.0,1.0
2006-09-15,16.25,16.27,16.15,16.24,7200,4.34563299153922,4.35098146291342,4.31889063466821,4.34295875585212,26923.5805756709,0.0,1.0
2006-09-18,16.23,16.26,16.14,16.26,5200,4.34028452016502,4.34830722722632,4.31621639898111,4.34830722722632,19444.8081935401,0.0,1.0
2006-09-19,16.25,16.3,16.2,16.23,13200,4.34563299153922,4.35900416997473,4.33226181310372,4.34028452016502,49359.8977220633,0.0,1.0
2006-09-20,16.29,16.4,16.24,16.3,21500,4.35632993428763,4.38574652684574,4.34295875585212,4.35900416997473,80396.8031079061,0.0,1.0
2006-09-21,16.33,16.35,16.26,16.3,9700,4.36702687703603,4.37237534841023,4.34830722722632,4.35900416997473,36272.0460533344,0.0,1.0
2006-09-22,16.43,16.43,16.37,16.4,17300,4.39376923390704,4.39376923390704,4.37772381978443,4.38574652684574,64691.3811054315,0.0,1.0
2006-09-25,16.36,16.39,16.3,16.3,16300,4.37504958409733,4.38307229115864,4.35900416997473,4.35900416997473,60951.9949143661,0.0,1.0
2006-09-26,16.32,16.38,16.21,16.36,19500,4.36435264134893,4.38039805547153,4.33493604879082,4.37504958409733,72918.0307257753,0.0,1.0
2006-09-27,16.35,16.37,16.3,16.36,5400,4.37237534841023,4.37772381978443,4.35900416997473,4.37504958409733,20192.6854317532,0.0,1.0
2006-09-28,16.41,16.41,16.2701,16.34,50200,4.38842076253284,4.38842076253284,4.35100820527029,4.36970111272313,187717.186791483,0.0,1.0
2006-09-29,16.36,16.46,16.35,16.4,11400,4.37504958409733,4.40179194096834,4.37237534841023,4.38574652684574,42629.0025781456,0.0,1.0
2006-10-02,16.39,16.45,16.39,16.4,3900,4.405803294499,4.42193192156855,4.405803294499,4.40849139901059,14508.3644746034,0.085,1.0
2006-10-03,16.44,16.45,16.41,16.45,10600,4.41924381705695,4.42193192156855,4.41117950352218,4.42193192156855,39432.9906232812,0.0,1.0
2006-10-04,16.45,16.48,16.38,16.48,10700,4.42193192156855,4.42999623510332,4.4031151899874,4.42999623510332,39804.9999687837,0.0,1.0
2006-10-05,16.43,16.48,16.42,16.42,12600,4.41655571254536,4.42999623510332,4.41386760803377,4.41386760803377,46873.1775333342,0.0,1.0
2006-10-06,16.43,16.44,16.42,16.42,4100,4.41655571254536,4.41924381705695,4.41386760803377,4.41386760803377,15252.3831656087,0.0,1.0
2006-10-09,16.41,16.46,16.4,16.44,13300,4.41117950352218,4.42462002608014,4.40849139901059,4.41924381705695,49477.2429518527,0.0,1.0
2006-10-10,16.41,16.47,16.41,16.43,6000,4.41117950352218,4.42730813059173,4.41117950352218,4.41655571254536,22320.5607301591,0.0,1.0
2006-10-11,16.45,16.49,16.36,16.42,7600,4.42193192156855,4.43268433961491,4.39773898096422,4.41386760803377,28272.7102582015,0.0,1.0
2006-10-12,16.49,16.53,16.41,16.41,6100,4.43268433961491,4.44343675766128,4.41117950352218,4.41117950352218,22692.5700756618,0.0,1.0
2006-10-13,16.45,16.55,16.45,16.54,4800,4.42193192156855,4.44881296668446,4.42193192156855,4.44612486217287,17856.4485841273,0.0,1.0
2006-10-16,16.53,16.58,16.5,16.5,8200,4.44343675766128,4.45687728021924,4.43537244412651,4.43537244412651,30504.7663312175,0.0,1.0
2006-10-17,16.57,16.57,16.5,16.53,11000,4.45418917570765,4.45418917570765,4.43537244412651,4.44343675766128,40921.0280052917,0.0,1.0
2006-10-18,16.6,16.6,16.5,16.6,7900,4.46225348924242,4.46225348924242,4.43537244412651,4.46225348924242,29388.7382947095,0.0,1.0
2006-10-19,16.59,16.62,16.56,16.61,9900,4.45956538473083,4.46762969826561,4.45150107119606,4.46494159375402,36828.9252047626,0.0,1.0
2006-10-20,16.61,16.61,16.61,16.61,700,4.46494159375402,4.46494159375402,4.46494159375402,4.46494159375402,2604.06541851856,0.0,1.0
2006-10-23,16.62,16.63,16.53,16.63,3600,4.46762969826561,4.4703178027772,4.44343675766128,4.4703178027772,13392.3364380955,0.0,1.0
2006-10-24,16.73,16.76,16.46,16.56,43100,4.49719884789312,4.50526316142789,4.42462002608014,4.45150107119606,160336.027911643,0.0,1.0
2006-10-25,16.73,16.74,16.61,16.67,11100,4.49719884789312,4.49988695240471,4.46494159375402,4.48107022082357,41293.0373507944,0.0,1.0
2006-10-26,16.67,16.68,16.58,16.68,9800,4.48107022082357,4.48375832533516,4.45687728021924,4.48375832533516,36456.9158592599,0.0,1.0
2006-10-27,16.68,16.68,16.55,16.65,10700,4.48375832533516,4.48375832533516,4.44881296668446,4.47569401180038,39804.9999687838,0.0,1.0
2006-10-30,16.59,16.62,16.54,16.62,9600,4.45956538473083,4.46762969826561,4.44612486217287,4.46762969826561,35712.8971682546,0.0,1.0
2006-10-31,16.58,16.58,16.52,16.58,19400,4.45687728021924,4.45687728021924,4.44074865314969,4.45687728021924,72169.8130275145,0.0,1.0
2006-11-01,16.47,16.55,16.46,16.48,13600,4.45015701894026,4.47177283931156,4.44745504139385,4.45285899648667,50333.5048733495,0.085,1.0
2006-11-02,16.47,16.49,16.42,16.49,3100,4.45015701894026,4.45556097403308,4.4366471312082,4.45556097403308,11473.0783167194,0.0,1.0
2006-11-03,16.44,16.46,16.43,16.45,4000,4.44205108630103,4.44745504139385,4.43934910875461,4.44475306384744,14803.9720215734,0.0,1.0
2006-11-06,16.43,16.43,16.39,16.39,700,4.43934910875461,4.43934910875461,4.42854119856897,4.42854119856897,2590.69510377534,0.0,1.0
2006-11-07,16.42,16.43,16.4,16.42,10100,4.4366471312082,4.43934910875461,4.43124317611538,4.4366471312082,37380.0293544728,0.0,1.0
2006-11-08,16.45,16.45,16.4,16.42,5200,4.44475306384744,4.44475306384744,4.43124317611538,4.4366471312082,19245.1636280454,0.0,1.0
2006-11-09,16.48,16.48,16.42,16.45,13000,4.45285899648667,4.45285899648667,4.4366471312082,4.44475306384744,48112.9090701135,0.0,1.0
2006-11-10,16.48,16.48,16.45,16.45,3700,4.45285899648667,4.45285899648667,4.44475306384744,4.44475306384744,13693.6741199554,0.0,1.0
2006-11-13,16.5,16.53,16.46,16.49,20400,4.4582629515795,4.46636888421873,4.44745504139385,4.45556097403308,75500.2573100242,0.0,1.0
2006-11-14,16.41,16.49,16.36,16.44,7000,4.43394515366179,4.45556097403308,4.42043526592973,4.44205108630103,25906.9510377534,0.0,1.0
2006-11-15,16.37,16.5,16.11,16.5,37400,4.42313724347614,4.4582629515795,4.35288582726943,4.4582629515795,138417.138401711,0.0,1.0
2006-11-16,16.35,16.38,16.3,16.34,15400,4.41773328838332,4.42583922102255,4.40422340065126,4.41503131083691,56995.2922830575,0.0,1.0
2006-11-17,16.43,16.45,16.38,16.38,3000,4.43934910875461,4.44475306384744,4.42583922102255,4.42583922102255,11102.97901618,0.0,1.0
2006-11-20,16.4,16.46,16.36,16.46,5500,4.43124317611538,4.44745504139385,4.42043526592973,4.44745504139385,20355.4615296634,0.0,1.0
2006-11-21,16.33,16.39,16.28,16.36,19400,4.41232933329049,4.42854119856897,4.39881944555844,4.42043526592973,71799.264304631,0.0,1.0
2006-11-22,16.36,16.38,16.3,16.35,6000,4.42043526592973,4.42583922102255,4.40422340065126,4.41773328838332,22205.9580323601,0.0,1.0
2006-11-24,16.41,16.41,16.31,16.31,2800,4.43394515366179,4.43394515366179,4.40692537819767,4.40692537819767,10362.7804151014,0.0,1.0
2006-11-27,16.38,16.38,16.34,16.37,11200,4.42583922102255,4.42583922102255,4.41503131083691,4.42313724347614,41451.1216604055,0.0,1.0
2006-11-28,16.38,16.39,16.3,16.33,6100,4.42583922102255,4.42854119856897,4.40422340065126,4.41232933329049,22576.0573328994,0.0,1.0
2006-11-29,16.37,16.4,16.36,16.4,3700,4.42313724347614,4.43124317611538,4.42043526592973,4.43124317611538,13693.6741199554,0.0,1.0
2006-11-30,16.39,16.45,16.37,16.41,42900,4.42854119856897,4.44475306384744,4.42313724347614,4.43394515366179,158772.599931374,0.0,1.0
2006-12-01,16.37,16.39,16.31,16.36,13200,4.44610405262064,4.4515360673459,4.42980800844488,4.44338804525802,48600.7519038235,0.085,1.0
2006-12-04,16.38,16.38,16.3,16.37,19800,4.44882005998327,4.44882005998327,4.42709200108225,4.44610405262064,72901.1278557352,0.0,1.0
2006-12-05,16.5,16.5,16.25,16.25,42100,4.4814121483348,4.4814121483348,4.41351196426912,4.41351196426912,155006.943572043,0.0,1.0
2006-12-06,16.48,16.54,16.47,16.54,40300,4.47598013360954,4.4922761777853,4.47326412624691,4.4922761777853,148379.568312431,0.0,1.0
2006-12-07,16.49,16.5,16.45,16.47,17300,4.47869614097217,4.4814121483348,4.46783211152166,4.47326412624691,63696.4399951626,0.0,1.0
2006-12-08,16.48,16.52,16.46,16.47,9100,4.47598013360954,4.48684416306005,4.47054811888429,4.47326412624691,33505.0638124844,0.0,1.0
2006-12-11,16.45,16.55,16.41,16.55,15200,4.46783211152166,4.49499218514793,4.45696808207115,4.49499218514793,55964.5021922816,0.0,1.0
2006-12-12,16.47,16.49,16.45,16.48,29800,4.47326412624691,4.47869614097217,4.46783211152166,4.47598013360954,109719.879298026,0.0,1.0
2006-12-13,16.49,16.5,16.44,16.48,25600,4.47869614097217,4.4814121483348,4.46511610415903,4.47598013360954,94256.0036922637,0.0,1.0
2006-12-14,16.5,16.51,16.4,16.5,21100,4.4814121483348,4.48412815569742,4.45425207470852,4.4814121483348,77687.5655432329,0.0,1.0
2006-12-15,16.43,16.5,16.36,16.5,10000,4.46240009679641,4.4814121483348,4.44338804525802,4.4814121483348,36818.7514422905,0.0,1.0
2006-12-18,16.44,16.5,16.41,16.45,8300,4.46511610415903,4.4814121483348,4.45696808207115,4.46783211152166,30559.5636971012,0.0,1.0
2006-12-19,16.46,16.47,16.37,16.44,20500,4.47054811888429,4.47326412624691,4.44610405262064,4.46511610415903,75478.4404566955,0.0,1.0
2006-12-20,16.43,16.45,16.38,16.4,22900,4.46240009679641,4.46783211152166,4.44882005998327,4.45425207470852,84314.9408028452,0.0,1.0
2006-12-21,16.49,16.49,16.4,16.4,6800,4.47869614097217,4.47869614097217,4.45425207470852,4.45425207470852,25036.7509807575,0.0,1.0
2006-12-22,16.48,16.49,16.45,16.48,18100,4.47598013360954,4.47869614097217,4.46783211152166,4.47598013360954,66641.9401105459,0.0,1.0
2006-12-26,16.5,16.54,16.47,16.47,76600,4.4814121483348,4.4922761777853,4.47326412624691,4.47326412624691,282031.636047945,0.0,1.0
2006-12-27,16.54,16.54,16.49,16.51,36700,4.4922761777853,4.4922761777853,4.47869614097217,4.48412815569742,135124.817793206,0.0,1.0
2006-12-28,16.58,16.6,16.56,16.56,28700,4.50314020723581,4.50857222196107,4.49770819251056,4.49770819251056,105669.816639374,0.0,1.0
2006-12-29,16.64,16.64,16.56,16.61,9600,4.51943625141158,4.51943625141158,4.49770819251056,4.51128822932369,35346.0013845989,0.0,1.0
2007-01-03,16.58,16.5899,16.5401,16.5401,1500,4.52622626981814,4.52892890190929,4.5153338435114,4.5153338435114,5494.64355457405,0.085,1.0
2007-01-04,16.56,16.62,16.52,16.55,5000,4.52076640700775,4.53714599543894,4.50984668138696,4.51803647560255,18315.4785152468,0.0,1.0
2007-01-05,16.64,16.64,16.58,16.6,4600,4.54260585824933,4.54260585824933,4.52622626981814,4.53168613262854,16850.2402340271,0.0,1.0
2007-01-08,16.65,16.65,16.62,16.62,800,4.54533578965453,4.54533578965453,4.53714599543894,4.53714599543894,2930.47656243949,0.0,1.0
2007-01-09,16.64,16.67,16.57,16.67,5100,4.54260585824933,4.55079565246493,4.52349633841295,4.55079565246493,18681.7880855518,0.0,1.0
2007-01-10,16.67,16.7,16.56,16.7,4600,4.55079565246493,4.55898544668052,4.52076640700775,4.55898544668052,16850.2402340271,0.0,1.0
2007-01-11,16.67,16.67,16.6,16.67,7900,4.55079565246493,4.55079565246493,4.53168613262854,4.55079565246493,28938.45605409,0.0,1.0
2007-01-12,16.64,16.69,16.54,16.63,13500,4.54260585824933,4.55625551527532,4.51530654419735,4.53987592684413,49451.7919911665,0.0,1.0
2007-01-16,16.68,16.69,16.64,16.68,12500,4.55352558387012,4.55625551527532,4.54260585824933,4.55352558387012,45788.6962881171,0.0,1.0
2007-01-17,16.64,16.71,16.6,16.65,15300,4.54260585824933,4.56171537808572,4.53168613262854,4.54533578965453,56045.3642566553,0.0,1.0
2007-01-18,16.64,16.66,16.6,16.6301,27000,4.54260585824933,4.54806572105973,4.53168613262854,4.53990322615819,98903.5839823329,0.0,1.0
2007-01-19,16.6701,16.68,16.62,16.68,3100,4.55082295177898,4.55352558387012,4.53714599543894,4.55352558387012,11355.596679453,0.0,1.0
2007-01-22,16.7,16.71,16.68,16.71,4100,4.55898544668052,4.56171537808572,4.55352558387012,4.56171537808572,15018.6923825024,0.0,1.0
2007-01-23,16.68,16.73,16.68,16.73,24500,4.55352558387012,4.56717524089611,4.55352558387012,4.56717524089611,89745.8447247095,0.0,1.0
2007-01-24,16.72,16.74,16.69,16.69,23000,4.56444530949091,4.56990517230131,4.55625551527532,4.55625551527532,84251.2011701355,0.0,1.0
2007-01-25,16.73,16.74,16.59,16.72,55900,4.56717524089611,4.56990517230131,4.52895620122334,4.56444530949091,204767.04980046,0.0,1.0
2007-01-26,16.72,16.74,16.69,16.71,18900,4.56444530949091,4.56990517230131,4.55625551527532,4.56171537808572,69232.5087876331,0.0,1.0
2007-01-29,16.73,16.74,16.71,16.72,32000,4.56717524089611,4.56990517230131,4.56171537808572,4.56444530949091,117219.06249758,0.0,1.0
2007-01-30,16.74,16.75,16.72,16.74,14900,4.56990517230131,4.57263510370651,4.56444530949091,4.56990517230131,54580.1259754355,0.0,1.0
2007-01-31,16.74,16.75,16.71,16.73,5200,4.56990517230131,4.57263510370651,4.56171537808572,4.56717524089611,19048.0976558567,0.0,1.0
2007-02-01,16.73,16.75,16.68,16.68,8600,4.5903796578403,4.59586726053945,4.57666065109242,4.57666065109242,31343.3769588663,0.085,1.0
2007-02-02,16.79,16.79,16.74,16.78,7100,4.60684246593775,4.60684246593775,4.59312345918987,4.60409866458818,25876.5088846454,0.0,1.0
2007-02-05,16.8,16.8,16.78,16.79,8000,4.60958626728733,4.60958626728733,4.60409866458818,4.60684246593775,29156.6297291779,0.0,1.0
2007-02-06,16.83,16.83,16.71,16.75,8900,4.61781767133605,4.61781767133605,4.58489205514114,4.59586726053945,32436.7505737105,0.0,1.0
2007-02-07,16.82,16.87,16.81,16.85,7400,4.61507386998648,4.62879287673436,4.6123300686369,4.62330527403521,26969.8824994896,0.0,1.0
2007-02-08,16.81,16.81,16.71,16.76,9500,4.6123300686369,4.6123300686369,4.58489205514114,4.59861106188902,34623.4978033988,0.0,1.0
2007-02-09,16.79,16.86,16.72,16.85,3900,4.60684246593775,4.62604907538478,4.58763585649072,4.62330527403521,14213.8569929742,0.0,1.0
2007-02-12,16.76,16.84,16.69,16.83,10800,4.59861106188902,4.62056147268563,4.57940445244199,4.61781767133605,39361.4501343902,0.0,1.0
2007-02-13,16.79,16.79,16.64,16.71,39700,4.60684246593775,4.60684246593775,4.56568544569411,4.58489205514114,144689.775031046,0.0,1.0
2007-02-14,16.8,16.8,16.72,16.72,6600,4.60958626728733,4.60958626728733,4.58763585649072,4.58763585649072,24054.2195265718,0.0,1.0
2007-02-15,16.82,16.92,16.82,16.85,7700,4.61507386998648,4.64251188348224,4.61507386998648,4.62330527403521,28063.2561143338,0.0,1.0
2007-02-16,16.82,16.87,16.79,16.8,7900,4.61507386998648,4.62879287673436,4.60684246593775,4.60958626728733,28792.1718575632,0.0,1.0
2007-02-20,16.76,16.83,16.68,16.7878,12300,4.59861106188902,4.61781767133605,4.57666065109242,4.60623882964084,44828.3182086111,0.0,1.0
2007-02-21,16.72,16.76,16.66,16.74,24100,4.58763585649072,4.59861106188902,4.57117304839327,4.59312345918987,87834.3470591485,0.0,1.0
2007-02-22,16.71,16.74,16.66,16.74,14700,4.58489205514114,4.59312345918987,4.57117304839327,4.59312345918987,53575.3071273645,0.0,1.0
2007-02-23,16.68,16.75,16.63,16.72,35200,4.57666065109242,4.59586726053945,4.56294164434454,4.58763585649072,128289.170808383,0.0,1.0
2007-02-26,16.68,16.74,16.63,16.7,4500,4.57666065109242,4.59312345918987,4.56294164434454,4.58214825379157,16400.6042226626,0.0,1.0
2007-02-27,16.7,16.7,16.41,16.5,48700,4.58214825379157,4.58214825379157,4.50257801465387,4.52727222680005,177490.983476371,0.0,1.0
2007-02-28,16.64,16.75,16.54,16.73,15100,4.56568544569411,4.59586726053945,4.53824743219836,4.5903796578403,55033.1386138234,0.0,1.0
2007-03-01,16.6,16.65,16.5,16.61,5000,4.57803255176721,4.5918218064412,4.55045404241921,4.580790402702,18130.0589415775,0.085,1.0
2007-03-02,16.6,16.65,16.6,16.64,1500,4.57803255176721,4.5918218064412,4.57803255176721,4.5890639555064,5439.01768247325,0.0,1.0
2007-03-05,16.4,16.55,16.26,16.55,57100,4.52287553307121,4.56424329709321,4.48426561998402,4.56424329709321,207045.273112816,0.0,1.0
2007-03-06,16.48,16.48,16.25,16.4,18700,4.54493834054961,4.54493834054961,4.48150776904922,4.52287553307121,67806.4204415,0.0,1.0
2007-03-07,16.47,16.54,16.41,16.48,14000,4.54218048961481,4.56148544615841,4.52563338400601,4.54493834054961,50764.1650364171,0.0,1.0
2007-03-08,16.48,16.5,16.32,16.5,15200,4.54493834054961,4.55045404241921,4.50081272559282,4.55045404241921,55115.3791823957,0.0,1.0
2007-03-09,16.37,16.49,16.32,16.48,15100,4.51460198026682,4.54769619148441,4.50081272559282,4.54493834054961,54752.7780035641,0.0,1.0
2007-03-12,16.42,16.47,16.4,16.4,32400,4.52839123494081,4.54218048961481,4.52287553307121,4.52287553307121,117482.781941422,0.0,1.0
2007-03-13,16.44,16.56,16.36,16.42,19200,4.53390693681041,4.56700114802801,4.51184412933202,4.52839123494081,69619.4263356578,0.0,1.0
2007-03-14,16.46,16.53,16.4,16.5,3000,4.53942263868001,4.55872759522361,4.52287553307121,4.55045404241921,10878.0353649465,0.0,1.0
2007-03-15,16.44,16.52,16.22,16.51,24500,4.53390693681041,4.55596974428881,4.47323421624482,4.55321189335401,88837.2888137299,0.0,1.0
2007-03-16,16.44,16.49,16.36,16.46,16100,4.53390693681041,4.54769619148441,4.51184412933202,4.53942263868001,58378.7897918797,0.0,1.0
2007-03-19,16.4,16.5,16.38,16.48,11500,4.52287553307121,4.55045404241921,4.51735983120161,4.54493834054961,41699.1355656283,0.0,1.0
2007-03-20,16.34,16.48,16.27,16.42,11900,4.50632842746242,4.54493834054961,4.48702347091882,4.52839123494081,43149.5402809545,0.0,1.0
2007-03-21,16.39,16.48,16.34,16.37,13700,4.52011768213642,4.54493834054961,4.50632842746242,4.51460198026682,49676.3614999224,0.0,1.0
2007-03-22,16.46,16.5,16.37,16.37,10400,4.53942263868001,4.55045404241921,4.51460198026682,4.51460198026682,37710.5225984813,0.0,1.0
2007-03-23,16.58,16.58,16.48,16.4899,42800,4.57251684989761,4.57251684989761,4.54493834054961,4.54766861297506,155193.304539903,0.0,1.0
2007-03-26,16.58,16.59,16.48,16.54,11800,4.57251684989761,4.57527470083241,4.54493834054961,4.56148544615841,42786.9391021229,0.0,1.0
2007-03-27,16.5,16.63,16.46,16.56,26900,4.55045404241921,4.5863061045716,4.53942263868001,4.56700114802801,97539.7171056871,0.0,1.0
2007-03-28,16.47,16.49,16.41,16.45,13000,4.54218048961481,4.54769619148441,4.52563338400601,4.53666478774521,47138.1532481016,0.0,1.0
2007-03-29,16.48,16.52,16.4,16.49,13300,4.54493834054961,4.55596974428881,4.52287553307121,4.54769619148441,48225.9567845962,0.0,1.0
2007-03-30,16.38,16.52,16.35,16.51,16800,4.51735983120161,4.55596974428881,4.50908627839722,4.55321189335401,60916.9980437006,0.0,1.0
2007-04-02,16.47,16.47,16.3999,16.4,3900,4.56562222256061,4.56562222256061,4.54618991425451,4.54621763509374,14068.8381273857,0.085,1.0
2007-04-03,16.57,16.6,16.5,16.5,18700,4.59334306179898,4.6016593135705,4.57393847433212,4.57393847433212,67458.2751236186,0.0,1.0
2007-04-04,16.62,16.62,16.55,16.58,15600,4.60720348141817,4.60720348141817,4.58779889395131,4.59611514572282,56275.3525095427,0.0,1.0
2007-04-05,16.58,16.6,16.58,16.6,25300,4.59611514572282,4.6016593135705,4.59611514572282,4.6016593135705,91267.078108425,0.0,1.0
2007-04-09,16.59,16.6,16.5801,16.59,17800,4.59888722964666,4.6016593135705,4.59614286656206,4.59888722964666,64211.6201711449,0.0,1.0
2007-04-10,16.58,16.62,16.55,16.56,12000,4.59611514572282,4.60720348141817,4.58779889395131,4.59057097787515,43288.7326996482,0.0,1.0
2007-04-11,16.55,16.609,16.45,16.55,12000,4.58779889395131,4.60415418910195,4.56007805471293,4.58779889395131,43288.7326996482,0.0,1.0
2007-04-12,16.53,16.56,16.5,16.55,4400,4.58225472610363,4.59057097787515,4.57393847433212,4.58779889395131,15872.5353232044,0.0,1.0
2007-04-13,16.55,16.57,16.4901,16.53,4600,4.58779889395131,4.59334306179898,4.57119411124752,4.58225472610363,16594.0142015318,0.0,1.0
2007-04-16,16.58,16.63,16.57,16.58,32100,4.59611514572282,4.60997556534201,4.59334306179898,4.59611514572282,115797.359971559,0.0,1.0
2007-04-17,16.54,16.56,16.48,16.56,11200,4.58502681002747,4.59057097787515,4.56839430648445,4.59057097787515,40402.8171863384,0.0,1.0
2007-04-18,16.55,16.58,16.48,16.53,18900,4.58779889395131,4.59611514572282,4.56839430648445,4.58225472610363,68179.754001946,0.0,1.0
2007-04-19,16.62,16.63,16.56,16.56,16600,4.60720348141817,4.60997556534201,4.59057097787515,4.59057097787515,59882.7469011801,0.0,1.0
2007-04-20,16.65,16.66,16.51,16.64,11500,4.61551973318968,4.61829181711352,4.57671055825596,4.61274764926585,41485.0355038296,0.0,1.0
2007-04-23,16.63,16.67,16.55,16.65,4500,4.60997556534201,4.62106390103736,4.58779889395131,4.61551973318968,16233.2747623681,0.0,1.0
2007-04-24,16.65,16.65,16.55,16.61,6100,4.61551973318968,4.61551973318968,4.58779889395131,4.60443139749433,22005.1057889879,0.0,1.0
2007-04-25,16.65,16.65,16.58,16.58,4900,4.61551973318968,4.61551973318968,4.59611514572282,4.59611514572282,17676.232519023,0.0,1.0
2007-04-26,16.64,16.67,16.6,16.67,14200,4.61274764926585,4.62106390103736,4.6016593135705,4.62106390103736,51225.0003612504,0.0,1.0
2007-04-27,16.7,16.73,16.64,16.66,5100,4.62938015280887,4.63769640458039,4.61274764926585,4.61829181711352,18397.7113973505,0.0,1.0
2007-04-30,16.7,16.71,16.67,16.67,33100,4.62938015280887,4.63215223673271,4.62106390103736,4.62106390103736,119404.754363196,0.0,1.0
2007-05-01,16.66,16.67,16.58,16.66,5800,4.64185453046614,4.64464075767531,4.61956471279283,4.64185453046614,20816.6799208799,0.085,1.0
2007-05-02,16.7,16.7,16.6,16.6101,25300,4.6529994393028,4.6529994393028,4.62513716721116,4.62795125669242,90803.7934479761,0.0,1.0
2007-05-03,16.7,16.72,16.67,16.69,13700,4.6529994393028,4.65857189372112,4.64464075767531,4.65021321209363,49170.4336062163,0.0,1.0
2007-05-04,16.69,16.74,16.67,16.7,8000,4.65021321209363,4.66414434813945,4.64464075767531,4.6529994393028,28712.6619598344,0.0,1.0
2007-05-07,16.73,16.73,16.6,16.7,15300,4.66135812093029,4.66135812093029,4.62513716721116,4.6529994393028,54912.9659981832,0.0,1.0
2007-05-08,16.75,16.75,16.55,16.7,12000,4.66693057534861,4.66693057534861,4.61120603116535,4.6529994393028,43068.9929397516,0.0,1.0
2007-05-09,16.73,16.8,16.62,16.79,15500,4.66135812093029,4.68086171139443,4.63070962162949,4.67807548418527,55630.782547179,0.0,1.0
2007-05-10,16.71,16.74,16.61,16.64,9600,4.65578566651196,4.66414434813945,4.62792339442033,4.63628207604782,34455.1943518012,0.0,1.0
2007-05-11,16.62,16.74,16.6,16.65,13500,4.63070962162949,4.66414434813945,4.62513716721116,4.63906830325698,48452.6170572205,0.0,1.0
2007-05-14,16.7,16.7,16.6,16.68,14800,4.6529994393028,4.6529994393028,4.62513716721116,4.64742698488447,53118.4246256935,0.0,1.0
2007-05-15,16.74,16.74,16.65,16.73,11700,4.66414434813945,4.66414434813945,4.63906830325698,4.66135812093029,41992.2681162577,0.0,1.0
2007-05-16,16.8,16.8,16.66,16.66,9200,4.68086171139443,4.68086171139443,4.64185453046614,4.64185453046614,33019.5612538095,0.0,1.0
2007-05-17,16.82,16.84,16.68,16.75,22900,4.68643416581276,4.69200662023108,4.64742698488447,4.66693057534861,82189.9948600258,0.0,1.0
2007-05-18,16.79,16.84,16.72,16.83,12400,4.67807548418527,4.69200662023108,4.65857189372112,4.68922039302192,44504.6260377432,0.0,1.0
2007-05-21,16.81,16.83,16.76,16.82,7800,4.68364793860359,4.68922039302192,4.66971680255778,4.68643416581276,27994.8454108385,0.0,1.0
2007-05-22,16.84,16.85,16.78,16.8,16300,4.69200662023108,4.69479284744025,4.6752892569761,4.68086171139443,58502.0487431625,0.0,1.0
2007-05-23,16.85,16.85,16.75,16.75,17200,4.69479284744025,4.69479284744025,4.66693057534861,4.66693057534861,61732.2232136438,0.0,1.0
2007-05-24,16.83,16.84,16.75,16.8001,6500,4.68922039302192,4.69200662023108,4.66693057534861,4.68088957366652,23329.0378423654,0.0,1.0
2007-05-25,16.86,16.86,16.75,16.85,11500,4.69757907464941,4.69757907464941,4.66693057534861,4.69479284744025,41274.4515672619,0.0,1.0
2007-05-29,16.89,16.89,16.79,16.89,15400,4.7059377562769,4.7059377562769,4.67807548418527,4.7059377562769,55271.8742726811,0.0,1.0
2007-05-30,16.81,16.88,16.8,16.88,4700,4.68364793860359,4.70315152906774,4.68086171139443,4.70315152906774,16868.6889014027,0.0,1.0
2007-05-31,16.87,16.92,16.81,16.9,10000,4.70036530185857,4.71429643790439,4.68364793860359,4.70872398348606,35890.827449793,0.0,1.0
2007-06-01,16.78,16.87,16.67,16.87,26700,4.69897218825399,4.72417525720172,4.66816843731788,4.72417525720172,95345.5313312834,0.085,1.0
2007-06-04,16.83,16.84,16.8,16.83,11600,4.71297389322495,4.71577423421914,4.70457287024238,4.71297389322495,41423.5267207074,0.0,1.0
2007-06-05,16.7901,16.84,16.74,16.75,9500,4.70180053265813,4.71577423421914,4.68777082427722,4.69057116527142,33924.4399867862,0.0,1.0
2007-06-06,16.8,16.82,16.77,16.8,16400,4.70457287024238,4.71017355223076,4.6961718472598,4.70457287024238,58564.2963982414,0.0,1.0
2007-06-07,16.72,16.8,16.71,16.8,9300,4.68217014228884,4.70457287024238,4.67936980129465,4.70457287024238,33210.2412502223,0.0,1.0
2007-06-08,16.74,16.74,16.5,16.7,6000,4.68777082427722,4.68777082427722,4.62056264041662,4.67656946030046,21425.9620969176,0.0,1.0
2007-06-11,16.59,16.77,16.51,16.69,9300,4.64576570936435,4.6961718472598,4.62336298141081,4.67376911930626,33210.2412502223,0.0,1.0
2007-06-12,16.5,16.59,16.43,16.59,13900,4.62056264041662,4.64576570936435,4.60096025345728,4.64576570936435,49636.8121911924,0.0,1.0
2007-06-13,16.54,16.54,16.43,16.54,12800,4.63176400439339,4.63176400439339,4.60096025345728,4.63176400439339,45708.7191400908,0.0,1.0
2007-06-14,16.64,16.71,16.5,16.7,11900,4.65976741433531,4.67936980129465,4.62056264041662,4.67656946030046,42494.8248255532,0.0,1.0
2007-06-15,16.5,16.64,16.47,16.64,27100,4.62056264041662,4.65976741433531,4.61216161743404,4.65976741433531,96773.9288044112,0.0,1.0
2007-06-18,16.58,16.75,16.5,16.5,14500,4.64296536837015,4.69057116527142,4.62056264041662,4.62056264041662,51779.4084008843,0.0,1.0
2007-06-19,16.64,16.65,16.57,16.62,10900,4.65976741433531,4.6625677553295,4.64016502737596,4.65416673234692,38923.8311427336,0.0,1.0
2007-06-20,16.69,16.7,16.58,16.64,19700,4.67376911930626,4.67656946030046,4.64296536837015,4.65976741433531,70348.5755515462,0.0,1.0
2007-06-21,16.67,16.67,16.56,16.6,9000,4.66816843731788,4.66816843731788,4.63736468638177,4.64856605035854,32138.9431453764,0.0,1.0
2007-06-22,16.59,16.69,16.59,16.68,8900,4.64576570936435,4.67376911930626,4.64576570936435,4.67096877831207,31781.8437770944,0.0,1.0
2007-06-25,16.58,16.69,16.55,16.68,28300,4.64296536837015,4.67376911930626,4.63456434538758,4.67096877831207,101059.121223795,0.0,1.0
2007-06-26,16.5,16.61,16.48,16.55,13000,4.62056264041662,4.65136639135273,4.61496195842823,4.63456434538758,46422.9178766548,0.0,1.0
2007-06-27,16.44,16.5,16.4301,16.48,14600,4.60376059445147,4.62056264041662,4.60098825686722,4.61496195842823,52136.5077691661,0.0,1.0
2007-06-28,16.51,16.56,16.4801,16.52,117800,4.62336298141081,4.63736468638177,4.61498996183818,4.626163322405,420663.055836149,0.0,1.0
2007-06-29,16.58,16.58,16.47,16.4701,9200,4.64296536837015,4.64296536837015,4.61216161743404,4.61218962084398,32853.1418819404,0.0,1.0
2007-07-02,16.6,16.63,16.47,16.47,108300,4.67236894880917,4.6808129890781,4.6357781076438,4.6357781076438,384768.416128224,0.085,1.0
2007-07-03,16.54,16.62,16.52,16.62,3900,4.6554808682713,4.67799830898846,4.64985150809202,4.67799830898846,13855.9263425676,0.0,1.0
2007-07-05,16.56,16.56,16.47,16.49,4000,4.66111022845059,4.66111022845059,4.6357781076438,4.64140746782308,14211.2065051976,0.0,1.0
2007-07-06,16.66,16.66,16.5,16.5,13400,4.68925702934703,4.68925702934703,4.64422214791273,4.64422214791273,47607.5417924119,0.0,1.0
2007-07-09,16.55,16.72,16.45,16.66,47100,4.65829554836095,4.7061451098849,4.63014874746451,4.68925702934703,167336.956598701,0.0,1.0
2007-07-10,16.43,16.59,16.35,16.57,31500,4.62451938728522,4.66955426871952,4.60200194656807,4.66392490854024,111913.251228431,0.0,1.0
2007-07-11,16.43,16.43,16.36,16.42,21100,4.62451938728522,4.62451938728522,4.60481662665771,4.62170470719558,74964.1143149172,0.0,1.0
2007-07-12,16.42,16.44,16.38,16.38,3600,4.62170470719558,4.62733406737486,4.610445986837,4.610445986837,12790.0858546778,0.0,1.0
2007-07-13,16.43,16.44,16.35,16.4,9100,4.62451938728522,4.62733406737486,4.60200194656807,4.61607534701629,32330.4947993245,0.0,1.0
2007-07-16,16.32,16.41,16.32,16.4,13000,4.59355790629913,4.61889002710593,4.59355790629913,4.61607534701629,46186.4211418922,0.0,1.0
2007-07-17,16.28,16.37,16.2301,16.37,15300,4.58229918594056,4.60763130674736,4.56825393229323,4.60763130674736,54357.8648823807,0.0,1.0
2007-07-18,16.14,16.26,16.04,16.25,22200,4.54289366468554,4.57666982576127,4.5147468637891,4.57385514567163,78872.1961038466,0.0,1.0
2007-07-19,16.19,16.22,16.1501,16.2,16800,4.55696706513376,4.56541110540269,4.54573649157608,4.5597817452234,59687.0673218298,0.0,1.0
2007-07-20,16.13,16.2,16.09,16.2,131800,4.5400789845959,4.5597817452234,4.52882026423732,4.5597817452234,468259.25434626,0.0,1.0
2007-07-23,16.04,16.11,16.02,16.11,19600,4.5147468637891,4.53444962441661,4.50911750360981,4.53444962441661,69634.9118754681,0.0,1.0
2007-07-24,16.03,16.06,16.01,16.01,6400,4.51193218369946,4.52037622396839,4.50630282352017,4.50630282352017,22737.9304083161,0.0,1.0
2007-07-25,16.0,16.05,15.79,16.05,54500,4.50348814343052,4.51756154387874,4.444379861548,4.51756154387874,193627.688633317,0.0,1.0
2007-07-26,16.04,16.07,15.7,15.9,20800,4.5147468637891,4.52319090405803,4.4190477407412,4.47534134253408,73898.2738270274,0.0,1.0
2007-07-27,16.1,16.25,15.94,15.94,14600,4.53163494432696,4.57385514567163,4.48660006289266,4.48660006289266,51870.9037439712,0.0,1.0
2007-07-30,16.14,16.14,16.06,16.07,7100,4.54289366468554,4.54289366468554,4.52037622396839,4.52319090405803,25224.8915467257,0.0,1.0
2007-07-31,16.24,16.24,16.14,16.1799,10000,4.57104046558198,4.57104046558198,4.54289366468554,4.55412423824322,35528.0162629939,0.0,1.0
2007-08-01,16.18,16.18,16.01,16.05,21500,4.57807716580609,4.57807716580609,4.52997623143112,4.54129409834288,75986.04990721,0.085,1.0
2007-08-02,16.1,16.14,16.01,16.1,4400,4.55544143198258,4.56675929889433,4.52997623143112,4.55544143198258,15550.6334693825,0.0,1.0
2007-08-03,16.25,16.25,16.06,16.06,46600,4.59788343290167,4.59788343290167,4.54412356507082,4.54412356507082,164695.345380278,0.0,1.0
2007-08-06,16.15,16.22,16.04,16.19,11200,4.56958876562227,4.58939503271785,4.53846463161494,4.58090663253403,39583.4306493373,0.0,1.0
2007-08-07,16.05,16.1216,16.05,16.12,12900,4.54129409834288,4.56155308011493,4.54129409834288,4.56110036543846,45591.629944326,0.0,1.0
2007-08-08,15.99,16.0799,15.97,16.05,14200,4.52431729797524,4.54975420385942,4.51865836451936,4.54129409834288,50186.1352875526,0.0,1.0
2007-08-09,15.9,15.98,15.8801,15.94,14100,4.49885209742379,4.5214878312473,4.49322145863519,4.51016996433554,49832.7117996121,0.0,1.0
2007-08-10,15.72,15.87,15.7,15.87,71400,4.44792169632088,4.49036369723997,4.442262762865,4.49036369723997,252344.370389525,0.0,1.0
2007-08-13,15.73,15.83,15.72,15.75,49800,4.45075116304881,4.47904583032821,4.44792169632088,4.45641009650469,176004.896994375,0.0,1.0
2007-08-14,15.75,15.83,15.73,15.73,21500,4.45641009650469,4.47904583032821,4.45075116304881,4.45075116304881,75986.04990721,0.0,1.0
2007-08-15,15.76,15.78,15.75,15.76,70200,4.45923956323263,4.46489849668851,4.45641009650469,4.45923956323263,248103.288534239,0.0,1.0
2007-08-16,15.59,15.78,15.58,15.78,65500,4.41113862885766,4.46489849668851,4.40830916212972,4.46489849668851,231492.384601035,0.0,1.0
2007-08-17,15.78,15.95,15.64,15.7,20300,4.46489849668851,4.51299943106348,4.42528596249736,4.442262762865,71744.9680519238,0.0,1.0
2007-08-20,16.16,16.16,15.88,15.9,14300,4.57241823235021,4.57241823235021,4.49319316396791,4.49885209742379,50539.5587754932,0.0,1.0
2007-08-21,16.34,16.34,16.03,16.2,29300,4.62334863345312,4.62334863345312,4.535635164887,4.58373609926197,103553.08196657,0.0,1.0
2007-08-22,16.45,16.52,16.15,16.18,20000,4.65447276746046,4.67427903455603,4.56958876562227,4.57807716580609,70684.6975881023,0.0,1.0
2007-08-23,16.39,16.5276,16.31,16.5,58200,4.63749596709282,4.67642942926927,4.6148602332693,4.66862010110016,205692.469981378,0.0,1.0
2007-08-24,16.47,16.7,16.47,16.7,17800,4.66013170091634,4.72520943565894,4.66013170091634,4.72520943565894,62909.380853411,0.0,1.0
2007-08-27,16.48,16.5,16.4001,16.5,14800,4.66296116764428,4.66862010110016,4.64035372848804,4.66862010110016,52306.6762151957,0.0,1.0
2007-08-28,16.3,16.58,16.15,16.58,24300,4.61203076654137,4.69125583492367,4.56958876562227,4.69125583492367,85881.9075695442,0.0,1.0
2007-08-29,16.43,16.43,16.34,16.34,6700,4.64881383400458,4.64881383400458,4.62334863345312,4.62334863345312,23679.3736920143,0.0,1.0
2007-08-30,16.49,16.53,16.4,16.43,17400,4.66579063437222,4.67710850128397,4.64032543382076,4.64881383400458,61495.6869016489,0.0,1.0
2007-08-31,16.54,16.55,16.4,16.4,16100,4.67993796801191,4.68276743473985,4.64032543382076,4.64032543382076,56901.1815584224,0.0,1.0
2007-09-04,16.5,16.6,16.47,16.55,23200,4.69267056828764,4.72111099597423,4.68413843998166,4.70689078213094,81574.0194052625,0.085,1.0
2007-09-05,16.5,16.53,16.45,16.5,16100,4.69267056828764,4.70120269659362,4.67845035444434,4.69267056828764,56609.5565700313,0.0,1.0
2007-09-06,16.48,16.7,16.39,16.42,20500,4.68698248275032,4.74955142366082,4.66138609783239,4.66991822613837,72080.4912848225,0.0,1.0
2007-09-07,16.56,16.64,16.45,16.45,17900,4.7097348248996,4.73248716704887,4.67845035444434,4.67845035444434,62938.5753169912,0.0,1.0
2007-09-10,16.6,16.7,16.55,16.5501,14900,4.72111099597423,4.74955142366082,4.70689078213094,4.70691922255862,52390.2107387246,0.0,1.0
2007-09-11,16.62,16.62,16.59,16.6,15300,4.72679908151155,4.72679908151155,4.71826695320557,4.72111099597423,53796.6593491602,0.0,1.0
2007-09-12,16.64,16.64,16.57,16.57,8200,4.73248716704887,4.73248716704887,4.71257886766826,4.71257886766826,28832.196513929,0.0,1.0
2007-09-13,16.68,16.79,16.55,16.55,16500,4.74386333812351,4.77514780857876,4.70689078213094,4.70689078213094,58016.0051804668,0.0,1.0
2007-09-14,16.31,16.58,16.28,16.58,8400,4.63863375568312,4.71542291043691,4.63010162737714,4.71542291043691,29535.4208191467,0.0,1.0
2007-09-17,16.47,16.55,16.42,16.5,14000,4.68413843998166,4.70689078213094,4.66991822613837,4.69267056828764,49225.7013652446,0.0,1.0
2007-09-18,16.4,16.46,16.3,16.4,19400,4.66423014060105,4.681294397213,4.63578971291446,4.66423014060105,68212.7576061246,0.0,1.0
2007-09-19,16.37,16.45,16.35,16.45,5300,4.65569801229507,4.67845035444434,4.65000992675775,4.67845035444434,18635.4440882712,0.0,1.0
2007-09-20,16.54,16.69,16.47,16.47,19500,4.70404673936228,4.74670738089217,4.68413843998166,4.68413843998166,68564.3697587335,0.0,1.0
2007-09-21,16.44,16.48,16.36,16.48,10500,4.67560631167569,4.68698248275032,4.65285396952641,4.68698248275032,36919.2760239334,0.0,1.0
2007-09-24,16.52,16.52,16.25,16.34,46500,4.69835865382496,4.69835865382496,4.62156949907116,4.64716588398909,163499.650963134,0.0,1.0
2007-09-25,16.46,16.58,16.38,16.45,11800,4.681294397213,4.71542291043691,4.65854205506373,4.67845035444434,41490.234007849,0.0,1.0
2007-09-26,16.5,16.52,16.43,16.5199,7700,4.69267056828764,4.69835865382496,4.67276226890703,4.69833021339727,27074.1357508845,0.0,1.0
2007-09-27,16.59,16.6,16.5,16.5,6200,4.71826695320557,4.72111099597423,4.69267056828764,4.69267056828764,21799.9534617512,0.0,1.0
2007-09-28,16.5575,16.564,16.4,16.5,4400,4.70902381420743,4.71087244200706,4.66423014060105,4.69267056828764,15470.9347147912,0.0,1.0
2007-10-01,16.5,16.54,16.47,16.54,10800,4.71684493182124,4.72827970741354,4.70826885012702,4.72827970741354,37779.4908621672,0.085,1.0
2007-10-02,16.45,16.49,16.34,16.42,5500,4.70255146233088,4.71398623792317,4.67110582945207,4.69397538063666,19239.5555316592,0.0,1.0
2007-10-03,16.54,16.57,16.42,16.47,7800,4.72827970741354,4.73685578910776,4.69397538063666,4.70826885012702,27285.1878448985,0.0,1.0
2007-10-04,16.55,16.56,16.51,16.54,3900,4.73113840131161,4.73399709520968,4.71970362571932,4.72827970741354,13642.5939224492,0.0,1.0
2007-10-05,16.38,16.5,16.26,16.45,10000,4.68254060504436,4.71684493182124,4.64823627826748,4.70255146233088,34981.0100575622,0.0,1.0
2007-10-08,16.46,16.48,16.3,16.4,7200,4.70541015622895,4.7111275440251,4.65967105385977,4.68825799284051,25186.3272414447,0.0,1.0
2007-10-09,16.55,16.55,16.4,16.4,6000,4.73113840131161,4.73113840131161,4.68825799284051,4.68825799284051,20988.6060345373,0.0,1.0
2007-10-10,16.5,16.58,16.33,16.5,19600,4.71684493182124,4.73971448300583,4.66824713555399,4.71684493182124,68562.7797128219,0.0,1.0
2007-10-11,16.57,16.59,16.47,16.47,5100,4.73685578910776,4.74257317690391,4.70826885012702,4.70826885012702,17840.3151293567,0.0,1.0
2007-10-12,16.5,16.57,16.47,16.56,10600,4.71684493182124,4.73685578910776,4.70826885012702,4.73399709520968,37079.8706610159,0.0,1.0
2007-10-15,16.43,16.58,16.38,16.4501,8000,4.69683407453473,4.73971448300583,4.68254060504436,4.70258004926986,27984.8080460497,0.0,1.0
2007-10-16,16.43,16.49,16.4,16.49,3200,4.69683407453473,4.71398623792317,4.68825799284051,4.71398623792317,11193.9232184199,0.0,1.0
2007-10-17,16.38,16.53,16.29,16.51,17300,4.68254060504436,4.72542101351547,4.6568123599617,4.71970362571932,60517.1473995826,0.0,1.0
2007-10-18,16.42,16.42,16.27,16.33,8000,4.69397538063666,4.69397538063666,4.65109497216555,4.66824713555399,27984.8080460497,0.0,1.0
2007-10-19,16.41,16.48,16.31,16.34,7600,4.69111668673858,4.7111275440251,4.66252974775785,4.67110582945207,26585.5676437473,0.0,1.0
2007-10-22,16.4,16.4,16.29,16.31,3200,4.68825799284051,4.68825799284051,4.6568123599617,4.66252974775785,11193.9232184199,0.0,1.0
2007-10-23,16.35,16.39,16.27,16.35,20500,4.67396452335014,4.68539929894244,4.65109497216555,4.67396452335014,71711.0706180024,0.0,1.0
2007-10-24,16.34,16.36,16.23,16.27,22700,4.67110582945207,4.67682321724821,4.63966019657326,4.65109497216555,79406.892830666,0.0,1.0
2007-10-25,16.34,16.34,16.22,16.27,2400,4.67110582945207,4.67110582945207,4.63680150267519,4.65109497216555,8395.44241381491,0.0,1.0
2007-10-26,16.28,16.46,16.17,16.33,11400,4.65395366606363,4.70541015622895,4.62250803318482,4.66824713555399,39878.3514656208,0.0,1.0
2007-10-29,16.2,16.27,16.07,16.27,12400,4.63108411487904,4.65109497216555,4.59392109420408,4.65109497216555,43376.4524713771,0.0,1.0
2007-10-30,16.28,16.29,16.26,16.29,1300,4.65395366606363,4.6568123599617,4.64823627826748,4.6568123599617,4547.53130748308,0.0,1.0
2007-10-31,16.32,16.5,16.08,16.27,15700,4.66538844165592,4.71684493182124,4.59677978810216,4.65109497216555,54920.1857903726,0.0,1.0
2007-11-01,16.26,16.28,16.23,16.28,6200,4.67253517640111,4.67828245214084,4.66391426279151,4.67828245214084,21575.4394978461,0.085,1.0
2007-11-02,16.35,16.35,16.22,16.24,10200,4.69839791722989,4.69839791722989,4.66104062492164,4.66678790066137,35495.0778835534,0.0,1.0
2007-11-05,16.29,16.29,16.19,16.25,3900,4.6811560900107,4.6811560900107,4.65241971131205,4.66966153853124,13571.6474260645,0.0,1.0
2007-11-06,16.34,16.35,16.2601,16.34,5400,4.69552427936003,4.69839791722989,4.6725639127798,4.69552427936003,18791.5118207047,0.0,1.0
2007-11-07,16.16,16.3,16.16,16.3,4200,4.64379879770245,4.68402972788057,4.64379879770245,4.68402972788057,14615.6203049926,0.0,1.0
2007-11-08,16.03,16.22,16.01,16.2,12500,4.6064415053942,4.66104062492164,4.60069422965447,4.65529334918191,43498.869955335,0.0,1.0
2007-11-09,16.1,16.14,16.05,16.1,7300,4.62655697048326,4.63805152196272,4.61218878113393,4.62655697048326,25403.3400539156,0.0,1.0
2007-11-12,16.08,16.18,16.06,16.15,24300,4.62080969474353,4.64954607344218,4.6150624190038,4.64092515983259,84561.8031931712,0.0,1.0
2007-11-13,16.23,16.23,16.06,16.06,7600,4.66391426279151,4.66391426279151,4.6150624190038,4.6150624190038,26447.3129328437,0.0,1.0
2007-11-14,16.06,16.18,16.04,16.17,13800,4.6150624190038,4.64954607344218,4.60931514326407,4.64667243557232,48022.7524306898,0.0,1.0
2007-11-15,16.0801,16.14,16.06,16.06,25200,4.62083843112223,4.63805152196272,4.6150624190038,4.6150624190038,87693.7218299553,0.0,1.0
2007-11-16,16.13,16.14,16.09,16.12,8500,4.63517788409285,4.63805152196272,4.62368333261339,4.63230424622299,29579.2315696278,0.0,1.0
2007-11-19,16.13,16.19,15.9,15.9,9300,4.63517788409285,4.65241971131205,4.56908421308595,4.56908421308595,32363.1592467693,0.0,1.0
2007-11-20,16.31,16.31,16.12,16.13,16000,4.68690336575043,4.68690336575043,4.63230424622299,4.63517788409285,55678.5535428288,0.0,1.0
2007-11-21,16.478,16.58,16.28,16.31,16200,4.73518048196417,4.7644915882368,4.67828245214084,4.68690336575043,56374.5354621142,0.0,1.0
2007-11-23,16.49,16.53,16.4,16.4,3200,4.73862884740801,4.75012339888747,4.71276610657922,4.71276610657922,11135.7107085658,0.0,1.0
2007-11-26,16.39,16.49,16.37,16.48,4200,4.70989246870935,4.73862884740801,4.70414519296962,4.73575520953814,14615.6203049926,0.0,1.0
2007-11-27,16.42,16.5,16.3701,16.46,5000,4.71851338231895,4.74150248527787,4.70417392934832,4.73000793379841,17399.547982134,0.0,1.0
2007-11-28,16.33,16.45,16.32,16.4,15300,4.69265064149016,4.72713429592855,4.6897770036203,4.71276610657922,53242.6168253301,0.0,1.0
2007-11-29,16.4,16.4501,16.32,16.35,11800,4.71276610657922,4.72716303230725,4.6897770036203,4.69839791722989,41062.9332378362,0.0,1.0
2007-11-30,16.4629,16.4629,16.4,16.41,2400,4.73084128878067,4.73084128878067,4.71276610657922,4.71563974444909,8351.78303142433,0.0,1.0
2007-12-03,16.34,16.39,16.33,16.33,4600,4.71995020125388,4.73439313332626,4.71706161483941,4.71706161483941,15924.7442865038,0.085,1.0
2007-12-04,16.35,16.39,16.22,16.32,10100,4.72283878766836,4.73439313332626,4.68528716428017,4.71417302842493,34965.1994116713,0.0,1.0
2007-12-05,16.44,16.44,16.39,16.39,5300,4.74883606539865,4.74883606539865,4.73439313332626,4.73439313332626,18348.0749387978,0.0,1.0
2007-12-06,16.46,16.49,16.4,16.42,10800,4.7546132382276,4.76327899747102,4.73728171974074,4.74305889256969,37388.5300639653,0.0,1.0
2007-12-07,16.49,16.49,16.13,16.42,30000,4.76327899747102,4.76327899747102,4.65928988654989,4.74305889256969,103857.027955459,0.0,1.0
2007-12-10,16.3901,16.5,16.3901,16.45,27100,4.73442201919041,4.7661675838855,4.73442201919041,4.75172465181312,93817.5152530982,0.0,1.0
2007-12-11,16.46,16.55,16.46,16.49,7000,4.7546132382276,4.78061051595788,4.7546132382276,4.76327899747102,24233.3065229405,0.0,1.0
2007-12-12,16.22,16.45,16.22,16.37,3200,4.68528716428017,4.75172465181312,4.68528716428017,4.72861596049731,11078.0829819157,0.0,1.0
2007-12-13,16.3999,16.3999,16.28,16.31,26900,4.7372528338766,4.7372528338766,4.70261868276703,4.71128444201046,93125.1350667283,0.0,1.0
2007-12-14,16.22,16.32,16.22,16.22,25400,4.68528716428017,4.71417302842493,4.68528716428017,4.68528716428017,87932.2836689555,0.0,1.0
2007-12-17,16.33,16.39,16.3,16.3,5400,4.71706161483941,4.73439313332626,4.70839585559598,4.70839585559598,18694.2650319826,0.0,1.0
2007-12-18,16.42,16.51,16.35,16.42,9000,4.74305889256969,4.76905617029998,4.72283878766836,4.74305889256969,31157.1083866378,0.0,1.0
2007-12-19,16.35,16.49,16.25,16.38,24400,4.72283878766836,4.76327899747102,4.6939529235236,4.73150454691179,84470.3827371068,0.0,1.0
2007-12-20,16.34,16.35,16.2,16.2,16300,4.71995020125388,4.72283878766836,4.67950999145122,4.67950999145122,56428.9851891329,0.0,1.0
2007-12-21,16.47,16.47,16.28,16.38,8600,4.75750182464207,4.75750182464207,4.70261868276703,4.73150454691179,29772.3480138983,0.0,1.0
2007-12-24,16.23,16.46,16.23,16.25,31100,4.68817575069465,4.7546132382276,4.68817575069465,4.6939529235236,107665.118980493,0.0,1.0
2007-12-26,16.49,16.54,16.21,16.48,10600,4.76327899747102,4.77772192954341,4.6823985778657,4.76039041105655,36696.1498775956,0.0,1.0
2007-12-27,16.55,16.55,16.42,16.42,39100,4.78061051595788,4.78061051595788,4.74305889256969,4.74305889256969,135360.326435282,0.0,1.0
2007-12-28,16.98,17.23,16.41,17.03,41200,4.90481973178035,4.97703439214225,4.74017030615522,4.91926266385273,142630.318392164,0.0,1.0
2007-12-31,17.15,17.21,16.84,16.97,23600,4.95392570082644,4.9712572193133,4.86437952197769,4.90193114536588,81700.861991628,0.0,1.0
2008-01-02,16.75,17.05,16.75,16.77,3800,4.86293522877045,4.95003257615141,4.86293522877045,4.86874171859585,13088.8027509454,0.085,1.0
2008-01-03,16.85,16.85,16.75,16.75,900,4.89196767789744,4.89196767789744,4.86293522877045,4.86293522877045,3099.97959890812,0.0,1.0
2008-01-04,16.63,16.95,16.37,16.66,4700,4.82809628981806,4.92100012702443,4.7526119220879,4.83680602455616,16188.7823498535,0.0,1.0
2008-01-07,16.5899,16.6,16.56,16.58,3700,4.81645427771814,4.81938655507997,4.80777357542917,4.81358006525457,12744.360573289,0.0,1.0
2008-01-08,16.54,16.55,16.46,16.55,1100,4.80196708560378,4.80487033051647,4.77874112630218,4.80487033051647,3788.86395422103,0.0,1.0
2008-01-09,16.39,16.6599,16.39,16.57,6400,4.75841841191329,4.83677699210703,4.75841841191329,4.81067682034187,22044.2993700133,0.0,1.0
2008-01-10,16.35,16.49,16.27,16.4,8000,4.7468054322625,4.78745086104028,4.72357947296091,4.76132165682599,27555.3742125166,0.0,1.0
2008-01-11,16.72,16.74,16.36,16.51,23600,4.85422549403235,4.86003198385775,4.7497086771752,4.79325735086568,81288.3539269242,0.0,1.0
2008-01-14,16.47,16.75,16.38,16.39,19200,4.78164437121488,4.86293522877045,4.75551516700059,4.75841841191329,66132.89811004,0.0,1.0
2008-01-15,16.75,16.75,16.48,16.72,9500,4.86293522877045,4.86293522877045,4.78454761612758,4.85422549403235,32722.0068773635,0.0,1.0
2008-01-16,16.77,16.85,16.71,16.82,5700,4.86874171859585,4.89196767789744,4.85132224911965,4.88325794315934,19633.2041264181,0.0,1.0
2008-01-17,16.6299,16.87,16.6299,16.63,3200,4.82806725736894,4.89777416772283,4.82806725736894,4.82809628981806,11022.1496850067,0.0,1.0
2008-01-18,16.68,16.78,16.68,16.72,3000,4.84261251438156,4.87164496350855,4.84261251438156,4.85422549403235,10333.2653296937,0.0,1.0
2008-01-22,16.21,16.62,16.21,16.25,9000,4.70616000348472,4.82519304490537,4.70616000348472,4.71777298313551,30999.7959890812,0.0,1.0
2008-01-23,16.39,16.39,16.2,16.3,18000,4.75841841191329,4.75841841191329,4.70325675857202,4.732289207699,61999.5919781625,0.0,1.0
2008-01-24,16.26,16.5,16.26,16.5,5400,4.72067622804821,4.79035410595298,4.72067622804821,4.79035410595298,18599.8775934487,0.0,1.0
2008-01-25,16.56,16.69,16.3,16.65,19100,4.80777357542917,4.84551575929426,4.732289207699,4.83390277964346,65788.4559323835,0.0,1.0
2008-01-28,16.64,16.7,16.57,16.68,7600,4.83099953473076,4.84841900420696,4.81067682034187,4.84261251438156,26177.6055018908,0.0,1.0
2008-01-29,16.77,16.8,16.6899,16.77,8400,4.86874171859585,4.87745145333394,4.84548672684513,4.86874171859585,28933.1429231425,0.0,1.0
2008-01-30,16.6614,16.7,16.31,16.7,45900,4.83721247884394,4.84841900420696,4.7351924526117,4.84841900420696,158098.959544314,0.0,1.0
2008-01-31,16.78,16.79,16.62,16.71,8800,4.87164496350855,4.87454820842124,4.82519304490537,4.85132224911965,30310.9116337683,0.0,1.0
2008-02-01,16.74,16.81,16.51,16.69,7200,4.88470956561569,4.90513547180405,4.81759587385395,4.87011963262401,24674.5478683968,0.085,1.0
2008-02-04,16.69,16.8299,16.59,16.79,6700,4.87011963262401,4.91094226513474,4.84093976664064,4.89929949860737,22961.0375997581,0.0,1.0
2008-02-05,16.72,16.8,16.6,16.7899,6100,4.87887359241902,4.90221748520571,4.84385775323898,4.89927031874139,20904.8252773917,0.0,1.0
2008-02-06,16.86,16.86,16.73,16.83,6500,4.91972540479573,4.91972540479573,4.88179157901735,4.91097144500072,22275.6334923027,0.0,1.0
2008-02-07,16.81,16.86,16.7,16.82,9100,4.90513547180405,4.91972540479573,4.87303761922234,4.90805345840239,31185.8868892237,0.0,1.0
2008-02-08,16.85,16.86,16.66,16.73,15400,4.9168074181974,4.91972540479573,4.861365672829,4.88179157901735,52776.1162740708,0.0,1.0
2008-02-11,16.86,16.8776,16.86,16.86,1100,4.91972540479573,4.92486106120881,4.91972540479573,4.91972540479573,3769.72259100506,0.0,1.0
2008-02-12,17.0,17.0,16.85,16.87,4100,4.96057721717245,4.96057721717245,4.9168074181974,4.92264339139407,14050.784202837,0.0,1.0
2008-02-13,16.94,17.0,16.81,16.95,19800,4.94306929758243,4.96057721717245,4.90513547180405,4.94598728418076,67855.0066380911,0.0,1.0
2008-02-14,16.66,16.98,16.66,16.98,6100,4.861365672829,4.95474124397577,4.861365672829,4.95474124397577,20904.8252773917,0.0,1.0
2008-02-15,16.77,16.77,16.4,16.67,43800,4.8934635254107,4.8934635254107,4.78549802127224,4.86428365942733,150103.499532747,0.0,1.0
2008-02-19,16.9416,17.0,16.85,17.0,16800,4.94353617543816,4.96057721717245,4.9168074181974,4.96057721717245,57573.9450262591,0.0,1.0
2008-02-20,17.0101,17.0101,16.83,16.83,6000,4.96352438363677,4.96352438363677,4.91097144500072,4.91097144500072,20562.123223664,0.0,1.0
2008-02-21,17.26,17.44,16.99,17.0,28000,5.0364448687292,5.08896862749926,4.95765923057411,4.96057721717245,95956.5750437653,0.0,1.0
2008-02-22,17.25,17.4,16.81,17.05,12100,5.03352688213086,5.07729668110592,4.90513547180405,4.97516715016413,41466.9485010557,0.0,1.0
2008-02-25,17.25,17.28,17.12,17.1601,8600,5.03352688213086,5.04228084192587,4.99559305635249,5.00729418261182,29472.3766205851,0.0,1.0
2008-02-26,17.32,17.349,17.23,17.26,8600,5.05395278831922,5.0624149494544,5.02769090893419,5.0364448687292,29472.376620585,0.0,1.0
2008-02-27,17.44,17.47,17.17,17.17,12300,5.08896862749926,5.09772258729427,5.01018298934417,5.01018298934417,42152.3526085112,0.0,1.0
2008-02-28,17.48,17.51,17.41,17.5,3800,5.10064057389261,5.10939453368762,5.08021466770425,5.10647654708928,13022.6780416539,0.0,1.0
2008-02-29,17.46,17.48,17.41,17.48,2000,5.09480460069594,5.10064057389261,5.08021466770425,5.10064057389261,6854.04107455466,0.0,1.0
2008-03-03,17.15,17.35,17.1452,17.23,5900,5.02914990223336,5.08779888068506,5.02774232675052,5.05260949361404,20119.7025276708,0.085,1.0
2008-03-04,17.24,17.25,17.05,17.25,2600,5.05554194253662,5.05847439145921,4.99982541300751,5.05847439145921,8866.30958846512,0.0,1.0
2008-03-05,17.17,17.23,17.17,17.23,3100,5.03501480007853,5.05260949361404,5.03501480007853,5.05260949361404,10571.3691247084,0.0,1.0
2008-03-06,17.25,17.25,17.19,17.19,28700,5.05847439145921,5.05847439145921,5.0408796979237,5.0408796979237,97870.4173803648,0.0,1.0
2008-03-07,17.16,17.32,17.1,17.25,6700,5.03208235115595,5.07900153391731,5.01448765762043,5.05847439145921,22847.7977856601,0.0,1.0
2008-03-10,17.1599,17.1599,17.03,17.03,8800,5.03205302666672,5.03205302666672,4.99396051516234,4.99396051516234,30009.0478378819,0.0,1.0
2008-03-11,17.18,17.35,17.16,17.16,9300,5.03794724900111,5.08779888068506,5.03208235115595,5.03208235115595,31714.1073741252,0.0,1.0
2008-03-12,17.34,17.36,17.1,17.1,4100,5.08486643176248,5.09073132960765,5.01448765762043,5.01448765762043,13981.488197195,0.0,1.0
2008-03-13,16.9,17.27,16.83,17.27,11900,4.95583867916873,5.06433928930438,4.93531153671064,5.06433928930438,40580.4169625903,0.0,1.0
2008-03-14,16.83,16.97,16.83,16.92,31000,4.93531153671064,4.97636582162683,4.93531153671064,4.9617035770139,105713.691247084,0.0,1.0
2008-03-17,16.39,17.1,16.37,16.75,23000,4.8062837841169,5.01448765762043,4.80041888627173,4.91185194532996,78432.7386671913,0.0,1.0
2008-03-18,16.43,16.66,16.34,16.46,8300,4.81801357980724,4.88545990502669,4.79162153950397,4.82681092657499,28303.9883016386,0.0,1.0
2008-03-19,16.42,16.55,16.42,16.46,8200,4.81508113088465,4.85320296687826,4.81508113088465,4.82681092657499,27962.97639439,0.0,1.0
2008-03-20,16.33,16.45,16.33,16.39,7500,4.78868909058138,4.82387847765241,4.78868909058138,4.8062837841169,25575.8930436494,0.0,1.0
2008-03-24,16.5,16.52,16.35,16.36,7300,4.83854072226533,4.8444056201105,4.79455398842656,4.79748643734914,24893.869229152,0.0,1.0
2008-03-25,16.55,16.61,16.52,16.52,1800,4.85320296687826,4.87079766041377,4.8444056201105,4.8444056201105,6138.21433047584,0.0,1.0
2008-03-26,16.63,16.71,16.52,16.55,26900,4.87666255825894,4.90012214963962,4.8444056201105,4.85320296687826,91732.203049889,0.0,1.0
2008-03-27,16.85,17.0,16.72,16.78,8800,4.94117643455581,4.98516316839458,4.9030545985622,4.92064929209771,30009.0478378819,0.0,1.0
2008-03-28,16.69,16.84,16.58,16.84,3200,4.89425725179445,4.93824398563322,4.86200031364601,4.93824398563322,10912.3810319571,0.0,1.0
2008-03-31,16.9,16.93,16.62,16.72,9800,4.95583867916873,4.96463602593649,4.87373010933635,4.9030545985622,33419.1669103685,0.0,1.0
2008-04-01,16.9,16.92,16.84,16.84,4600,4.98076449501071,4.98665889086279,4.96308130745445,4.96308130745445,15608.0457282959,0.085,1.0
2008-04-02,16.81,16.87,16.75,16.87,2700,4.95423971367633,4.97192290123258,4.93655652612008,4.97192290123258,9161.24423182588,0.0,1.0
2008-04-03,16.8,16.84,16.78,16.84,4000,4.95129251575029,4.96308130745445,4.9453981198982,4.96308130745445,13572.2136767791,0.0,1.0
2008-04-04,16.99,17.22,16.88,16.9,14100,5.00728927634508,5.07507482864404,4.97487009915862,4.98076449501071,47842.0532106463,0.0,1.0
2008-04-07,16.82,16.8699,16.82,16.85,2100,4.95718691160237,4.97189342925332,4.95718691160237,4.9660285053805,7125.41218030902,0.0,1.0
2008-04-08,16.85,16.85,16.82,16.82,300,4.9660285053805,4.9660285053805,4.95718691160237,4.95718691160237,1017.91602575843,0.0,1.0
2008-04-09,16.7801,16.82,16.78,16.82,3300,4.94542759187746,4.95718691160237,4.9453981198982,4.95718691160237,11197.0762833428,0.0,1.0
2008-04-10,16.87,16.9,16.75,16.75,2400,4.97192290123258,4.98076449501071,4.93655652612008,4.93655652612008,8143.32820606745,0.0,1.0
2008-04-11,16.92,16.92,16.82,16.82,6100,4.98665889086279,4.98665889086279,4.95718691160237,4.95718691160237,20697.6258570881,0.0,1.0
2008-04-14,16.94,17.09,16.94,16.97,4500,4.99255328671487,5.0367612556055,4.99255328671487,5.001394880493,15268.7403863765,0.0,1.0
2008-04-15,16.9804,17.05,16.97,17.05,4900,5.00445996633608,5.02497246390133,5.001394880493,5.02497246390133,16625.9617540544,0.0,1.0
2008-04-16,17.16,17.2,16.96,16.97,14500,5.05739164108779,5.06918043279196,4.99844768256696,5.001394880493,49199.2745783242,0.0,1.0
2008-04-17,17.16,17.2,17.16,17.18,3800,5.05739164108779,5.06918043279196,5.05739164108779,5.06328603693988,12893.6029929401,0.0,1.0
2008-04-18,17.22,17.3,17.18,17.18,5400,5.07507482864404,5.09865241205238,5.06328603693988,5.06328603693988,18322.4884636518,0.0,1.0
2008-04-21,17.21,17.3,17.0,17.0,8400,5.072127630718,5.09865241205238,5.01023647427112,5.01023647427112,28501.6487212361,0.0,1.0
2008-04-22,17.24,17.31,17.19,17.19,5000,5.08096922449613,5.10159960997842,5.06623323486592,5.06623323486592,16965.2670959739,0.0,1.0
2008-04-23,17.18,17.22,17.06,17.22,4900,5.06328603693988,5.07507482864404,5.02791966182737,5.07507482864404,16625.9617540544,0.0,1.0
2008-04-24,17.12,17.21,16.95,17.16,7100,5.04560284938363,5.072127630718,4.99550048464091,5.05739164108779,24090.6792762829,0.0,1.0
2008-04-25,17.28,17.29,17.07,17.13,15600,5.0927580162003,5.09570521412634,5.03086685975342,5.04855004730967,52931.6333394384,0.0,1.0
2008-04-28,17.34,17.35,17.1,17.26,14700,5.11044120375655,5.11338840168259,5.03970845353154,5.08686362034821,49877.8852621631,0.0,1.0
2008-04-29,17.36,17.41,17.32,17.32,3300,5.11633559960863,5.13107158923884,5.10454680790446,5.10454680790446,11197.0762833428,0.0,1.0
2008-04-30,17.38,17.5,17.34,17.46,5700,5.12222999546071,5.15759637057322,5.11044120375655,5.14580757886905,19340.4044894102,0.0,1.0
2008-05-01,17.35,17.39,17.26,17.31,3600,5.13843958405394,5.15028613064542,5.11178485422312,5.12659303746246,12155.4411564615,0.085,1.0
2008-05-02,17.18,17.34,17.18,17.34,5000,5.08809176104016,5.13547794740607,5.08809176104016,5.13547794740607,16882.557161752,0.0,1.0
2008-05-05,17.2,17.22,17.1,17.2,15700,5.0940150343359,5.09993830763164,5.0643986678572,5.0940150343359,53011.2294879013,0.0,1.0
2008-05-06,17.21,17.21,17.09,17.18,7000,5.09697667098377,5.09697667098377,5.06143703120933,5.08809176104016,23635.5800264528,0.0,1.0
2008-05-07,17.38,17.41,17.21,17.23,21000,5.14732449399755,5.15620940394116,5.09697667098377,5.10289994427951,70906.7400793585,0.0,1.0
2008-05-08,17.42,17.42,17.27,17.28,12600,5.15917104058903,5.15917104058903,5.11474649087099,5.11770812751886,42544.0440476151,0.0,1.0
2008-05-09,17.42,17.494,17.42,17.48,3300,5.15917104058903,5.18108715178327,5.15917104058903,5.17694086047625,11142.4877267563,0.0,1.0
2008-05-12,17.38,17.47,17.38,17.47,2800,5.14732449399755,5.17397922382838,5.14732449399755,5.17397922382838,9454.23201058114,0.0,1.0
2008-05-13,17.49,17.49,17.38,17.4,7700,5.17990249712412,5.17990249712412,5.14732449399755,5.15324776729329,25999.1380290981,0.0,1.0
2008-05-14,17.47,17.47,17.43,17.47,5000,5.17397922382838,5.17397922382838,5.1621326772369,5.17397922382838,16882.557161752,0.0,1.0
2008-05-15,17.49,17.49,17.4401,17.47,5000,5.17990249712412,5.17990249712412,5.16512393025125,5.17397922382838,16882.557161752,0.0,1.0
2008-05-16,17.43,17.49,17.22,17.47,37700,5.1621326772369,5.17990249712412,5.09993830763164,5.17397922382838,127294.48099961,0.0,1.0
2008-05-19,17.34,17.44,17.26,17.44,6700,5.13547794740607,5.16509431388477,5.11178485422312,5.16509431388477,22622.6265967477,0.0,1.0
2008-05-20,17.21,17.35,17.16,17.35,20100,5.09697667098377,5.13843958405394,5.08216848774442,5.13843958405394,67867.8797902431,0.0,1.0
2008-05-21,17.23,17.31,17.23,17.24,6200,5.10289994427951,5.12659303746246,5.10289994427951,5.10586158092738,20934.3708805725,0.0,1.0
2008-05-22,17.23,17.38,17.2,17.33,9200,5.10289994427951,5.14732449399755,5.0940150343359,5.1325163107582,31063.9051776237,0.0,1.0
2008-05-23,17.25,17.38,17.25,17.25,4900,5.10882321757525,5.14732449399755,5.10882321757525,5.10882321757525,16544.906018517,0.0,1.0
2008-05-27,17.47,17.49,17.27,17.27,6200,5.17397922382838,5.17990249712412,5.11474649087099,5.11474649087099,20934.3708805725,0.0,1.0
2008-05-28,17.48,17.5,17.41,17.46,23200,5.17694086047625,5.18286413377199,5.15620940394116,5.17101758718051,78335.0652305294,0.0,1.0
2008-05-29,17.76,17.76,17.45,17.48,9100,5.2598666866166,5.2598666866166,5.16805595053264,5.17694086047625,30726.2540343887,0.0,1.0
2008-05-30,17.67,17.71,17.57,17.71,4700,5.23321195678577,5.24505850337725,5.20359559030708,5.24505850337725,15869.6037320469,0.0,1.0
2008-06-02,17.5,17.68,17.24,17.68,37100,5.20951886360282,5.26310248619987,5.13212029762929,5.26310248619987,124627.632032604,0.09,1.0
2008-06-03,17.39,17.51,17.28,17.51,41000,5.17677331646017,5.21249573152488,5.14402776931752,5.21249573152488,137728.649955169,0.0,1.0
2008-06-04,17.37,17.42,17.35,17.42,8000,5.17081958061605,5.18570392022635,5.16486584477194,5.18570392022635,26873.8829180817,0.0,1.0
2008-06-05,17.29,17.35,17.23,17.35,8500,5.14700463723958,5.16486584477194,5.12914342970723,5.16486584477194,28553.5006004618,0.0,1.0
2008-06-06,17.27,17.33,17.27,17.27,3400,5.14105090139546,5.15891210892782,5.14105090139546,5.14105090139546,11421.4002401847,0.0,1.0
2008-06-09,17.26,17.55,17.02,17.2812,9500,5.13807403347341,5.22440320321311,5.066629203344,5.14438499346817,31912.735965222,0.0,1.0
2008-06-10,17.19,17.3,17.08,17.3,5300,5.117235958019,5.14998150516164,5.08449041087635,5.14998150516164,17803.9474332291,0.0,1.0
2008-06-11,17.22,17.22,17.16,17.16,1800,5.12616656178517,5.12616656178517,5.10830535425282,5.10830535425282,6046.62365656838,0.0,1.0
2008-06-12,17.14,17.17,17.04,17.17,3700,5.1023516184087,5.11128222217488,5.07258293918811,5.11128222217488,12429.1708496128,0.0,1.0
2008-06-13,17.13,17.24,17.12,17.12,6900,5.09937475048664,5.13212029762929,5.09639788256458,5.09639788256458,23178.7240168455,0.0,1.0
2008-06-16,17.15,17.22,17.13,17.15,3600,5.10532848633076,5.12616656178517,5.09937475048664,5.10532848633076,12093.2473131368,0.0,1.0
2008-06-17,17.27,17.41,17.17,17.17,6700,5.14105090139546,5.18272705230429,5.11128222217488,5.11128222217488,22506.8769438934,0.0,1.0
2008-06-18,17.02,17.19,16.9,17.17,9800,5.066629203344,5.117235958019,5.03090678827929,5.11128222217488,32920.50657465,0.0,1.0
2008-06-19,17.13,17.18,17.0,17.0,3900,5.09937475048664,5.11425909009694,5.06067546749988,5.06067546749988,13101.0179225648,0.0,1.0
2008-06-20,16.97,17.18,16.97,17.12,9600,5.0517448637337,5.11425909009694,5.0517448637337,5.09639788256458,32248.659501698,0.0,1.0
2008-06-23,17.18,17.19,16.92,16.93,6600,5.11425909009694,5.117235958019,5.03686052412341,5.03983739204547,22170.9534074174,0.0,1.0
2008-06-24,17.09,17.16,17.02,17.16,7400,5.08746727879841,5.10830535425282,5.066629203344,5.10830535425282,24858.3416992255,0.0,1.0
2008-06-25,17.22,17.27,16.91,17.08,21200,5.12616656178517,5.14105090139546,5.03388365620135,5.08449041087635,71215.7897329165,0.0,1.0
2008-06-26,17.21,17.22,17.12,17.17,2500,5.12318969386311,5.12616656178517,5.09639788256458,5.11128222217488,8398.08841190053,0.0,1.0
2008-06-27,17.1,17.2,16.99,17.18,11100,5.09044414672047,5.12021282594105,5.05769859957782,5.11425909009694,37287.5125488383,0.0,1.0
2008-06-30,17.1,17.25,17.04,17.1,7800,5.09044414672047,5.13509716555135,5.07258293918811,5.09044414672047,26202.0358451296,0.0,1.0
2008-07-01,17.08,17.1,16.99,16.99,6500,5.11425909009694,5.12024768387925,5.08731041807652,5.08731041807652,21707.9342372339,0.1,1.0
2008-07-02,16.92,17.06,16.9,17.06,5800,5.06635033983842,5.10827049631462,5.0603617460561,5.10827049631462,19370.1567039933,0.0,1.0
2008-07-03,16.87,16.95,16.8,16.8,3400,5.05137885538263,5.07533323051189,5.03041877714453,5.03041877714453,11354.9194471685,0.0,1.0
2008-07-07,16.95,17.13,16.75,16.89,17700,5.07533323051189,5.12923057455272,5.01544729268874,5.05736744916495,59112.3747690831,0.0,1.0
2008-07-08,17.12,17.22,16.88,16.9,9700,5.12623627766157,5.15617924657314,5.05437315227379,5.0603617460561,32394.9172463337,0.0,1.0
2008-07-09,17.17,17.38,17.17,17.17,8900,5.14120776211735,5.20408799683166,5.14120776211735,5.14120776211735,29723.1714940588,0.0,1.0
2008-07-10,17.11,17.18,16.79,17.15,16700,5.12324198077041,5.14420205900851,5.02742448025337,5.13521916833504,55772.6925787394,0.0,1.0
2008-07-11,16.87,17.1,16.87,17.1,17300,5.05137885538263,5.12024768387925,5.05137885538263,5.12024768387925,57776.5018929456,0.0,1.0
2008-07-14,16.78,17.1,16.62,17.1,42900,5.02443018336221,5.12024768387925,4.97652143310369,5.12024768387925,143272.365965744,0.0,1.0
2008-07-15,16.64,16.73,16.53,16.73,15300,4.98251002688601,5.00945869890643,4.94957276108328,5.00945869890643,51097.1375122582,0.0,1.0
2008-07-16,16.53,16.72,16.43,16.65,32200,4.94957276108328,5.00646440201527,4.9196297921717,4.98550432377717,107537.766529066,0.0,1.0
2008-07-17,16.53,16.67,16.52,16.57,13200,4.94957276108328,4.99149291755948,4.94657846419212,4.96154994864791,44083.8049125365,0.0,1.0
2008-07-18,16.69,16.75,16.57,16.57,4400,4.9974815113418,5.01544729268874,4.96154994864791,4.96154994864791,14694.6016375122,0.0,1.0
2008-07-21,16.9,16.95,16.72,16.72,5500,5.0603617460561,5.07533323051189,5.00646440201527,5.00646440201527,18368.2520468902,0.0,1.0
2008-07-22,16.81,17.01,16.81,16.93,3500,5.03341307403569,5.09329901185884,5.03341307403569,5.06934463672957,11688.8876662029,0.0,1.0
2008-07-23,16.84,17.0,16.8,16.9,8900,5.04239596470916,5.09030471496768,5.03041877714453,5.0603617460561,29723.1714940587,0.0,1.0
2008-07-24,16.93,17.08,16.82,16.85,10200,5.06934463672957,5.11425909009694,5.03640737092684,5.04539026160032,34064.7583415055,0.0,1.0
2008-07-25,16.89,16.93,16.85,16.8901,5900,5.05736744916495,5.06934463672957,5.04539026160032,5.05739739213386,19704.1249230277,0.0,1.0
2008-07-28,16.83,17.0,16.81,16.88,5800,5.039401667818,5.09030471496768,5.03341307403569,5.05437315227379,19370.1567039933,0.0,1.0
2008-07-29,16.82,16.82,16.74,16.8,13800,5.03640737092684,5.03640737092684,5.01245299579758,5.03041877714453,46087.6142267428,0.0,1.0
2008-07-30,16.84,16.9899,16.51,16.85,23000,5.04239596470916,5.08728047510761,4.94358416730096,5.04539026160032,76812.6903779046,0.0,1.0
2008-07-31,16.9,17.04,16.78,16.8,15900,5.0603617460561,5.10228190253231,5.02443018336221,5.03041877714453,53100.9468264645,0.0,1.0
2008-08-01,16.92,16.94,16.82,16.82,3200,5.09928760564115,5.10531513236177,5.06914997203807,5.06914997203807,10617.9537588942,0.11,1.0
2008-08-04,17.01,17.01,16.93,16.93,2200,5.12641147588392,5.12641147588392,5.10230136900146,5.10230136900146,7299.84320923976,0.0,1.0
2008-08-05,17.03,17.03,17.0,17.0,18000,5.13243900260454,5.13243900260454,5.12339771252361,5.12339771252361,59725.9898937798,0.0,1.0
2008-08-06,16.99,17.08,16.95,16.95,16700,5.12038394916331,5.14750781940608,5.10832889572207,5.10832889572207,55412.446179229,0.0,1.0
2008-08-07,17.03,17.16,16.92,17.03,4600,5.13243900260454,5.17161792628854,5.09928760564115,5.13243900260454,15263.3085284104,0.0,1.0
2008-08-08,17.04,17.14,16.97,17.02,4500,5.13545276596485,5.16559039956793,5.11435642244269,5.12942523924423,14931.4974734449,0.0,1.0
2008-08-11,17.17,17.25,17.08,17.08,15900,5.17463168964885,5.19874179653131,5.14750781940608,5.14750781940608,52757.9577395055,0.0,1.0
2008-08-12,17.0,17.16,16.92,17.14,10700,5.12339771252361,5.17161792628854,5.09928760564115,5.16559039956793,35503.7828813025,0.0,1.0
2008-08-13,16.83,17.0,16.83,17.0,7500,5.07216373539838,5.12339771252361,5.07216373539838,5.12339771252361,24885.8291224082,0.0,1.0
2008-08-14,16.86,17.12,16.85,16.87,7900,5.0812050254793,5.15956287284731,5.07819126211899,5.08421878883961,26213.07334227,0.0,1.0
2008-08-15,16.955,17.0,16.8899,16.9,5500,5.10983577740223,5.12339771252361,5.09021617792662,5.09326007892053,18249.6080230994,0.0,1.0
2008-08-18,17.03,17.5,16.95,16.95,22900,5.13243900260454,5.27408588053901,5.10832889572207,5.10832889572207,75984.7315870865,0.0,1.0
2008-08-19,17.09,17.4,16.81,17.0101,21200,5.15052158276639,5.24394824693593,5.06613620867776,5.12644161351753,70343.9436526739,0.0,1.0
2008-08-20,16.94,17.2,16.93,17.2,20400,5.10531513236177,5.18367297972977,5.10230136900146,5.18367297972977,67689.4552129504,0.0,1.0
2008-08-21,16.99,17.14,16.92,16.98,20800,5.12038394916331,5.16559039956793,5.09928760564115,5.117370185803,69016.6994328122,0.0,1.0
2008-08-22,16.9,17.04,16.9,17.03,10200,5.09326007892053,5.13545276596485,5.09326007892053,5.13243900260454,33844.7276064753,0.0,1.0
2008-08-25,17.0,17.1,16.94,16.94,15300,5.12339771252361,5.15353534612669,5.10531513236177,5.10531513236177,50767.0914097129,0.0,1.0
2008-08-26,17.0,17.0,16.82,16.97,9900,5.12339771252361,5.12339771252361,5.06914997203807,5.11435642244269,32849.2944415789,0.0,1.0
2008-08-27,17.01,17.1,16.91,16.97,19400,5.12641147588392,5.15353534612669,5.09627384228084,5.11435642244269,64371.3446632961,0.0,1.0
2008-08-28,16.93,17.1,16.93,17.1,9700,5.10230136900146,5.15353534612669,5.10230136900146,5.15353534612669,32185.672331648,0.0,1.0
2008-08-29,17.05,17.08,16.96,16.96,9800,5.13846652932515,5.14750781940608,5.11134265908238,5.11134265908238,32517.4833866135,0.0,1.0
2008-09-02,16.81,17.06,16.75,17.05,14000,5.09928760564115,5.17512472053766,5.08108669806599,5.1720912359418,46151.5447255127,0.11,1.0
2008-09-03,16.819,16.88,16.78,16.85,5400,5.10201774177742,5.12052199781217,5.09018715185357,5.11142154402459,17801.310108412,0.0,1.0
2008-09-04,16.85,16.86,16.78,16.78,2800,5.11142154402459,5.11445502862045,5.09018715185357,5.09018715185357,9230.30894510254,0.0,1.0
2008-09-05,16.88,17.02,16.83,16.86,22500,5.12052199781217,5.16299078215422,5.10535457483287,5.11445502862045,74172.1254517168,0.0,1.0
2008-09-08,17.14,17.32,17.0,17.0,43300,5.19939259730454,5.25399532003002,5.1569238129625,5.1569238129625,142740.134758193,0.0,1.0
2008-09-09,16.96,17.19,16.96,17.15,13200,5.14478987457905,5.21456002028384,5.14478987457905,5.2024260819004,43514.3135983406,0.0,1.0
2008-09-10,16.67,16.95,16.67,16.95,8000,5.05681882129911,5.14175638998319,5.05681882129911,5.14175638998319,26372.3112717215,0.0,1.0
2008-09-11,16.45,16.7,16.45,16.65,19300,4.99008216019018,5.06591927508669,4.99008216019018,5.05075185210738,63623.2009430282,0.0,1.0
2008-09-12,16.34,16.5,16.34,16.5,13400,4.95671382963572,5.00524958316948,4.95671382963572,5.00524958316948,44173.6213801335,0.0,1.0
2008-09-15,15.96,16.35,15.9,16.35,7100,4.84144141499303,4.95974731423158,4.82324050741786,4.95974731423158,23405.4262536528,0.0,1.0
2008-09-16,15.14,15.3,14.42,15.3,58300,4.59269567813248,4.64123143166625,4.37428478723054,4.64123143166625,192188.218392671,0.0,1.0
2008-09-17,14.83,15.15,14.83,15.0,18500,4.49865765566081,4.59572916272834,4.49865765566081,4.55022689379044,60985.9698158561,0.0,1.0
2008-09-18,16.99,17.35,14.85,15.1,52300,5.15389032836663,5.26309577381761,4.50472462485253,4.58056173974904,172408.98493888,0.0,1.0
2008-09-19,16.98,17.4,16.66,17.4,30500,5.15085684377078,5.27826319679691,5.05378533670325,5.27826319679691,100544.436723438,0.0,1.0
2008-09-22,15.65,16.97,14.81,16.2,58500,4.74740339252136,5.14782335917491,4.49259068646909,4.91424504529367,192847.526174464,0.0,1.0
2008-09-23,16.76,17.21,15.55,15.55,53900,5.08412018266185,5.22062698947556,4.71706854656275,4.71706854656275,177683.447193224,0.0,1.0
2008-09-24,15.83,16.71,15.71,16.71,13400,4.80200611524684,5.06895275968255,4.76560430009652,5.06895275968255,44173.6213801336,0.0,1.0
2008-09-25,16.56,17.0,15.1,15.88,12300,5.02345049074464,5.1569238129625,4.58056173974904,4.81717353822614,40547.4285802719,0.0,1.0
2008-09-26,16.15,16.55,16.15,16.55,5600,4.89907762231437,5.02041700614878,4.89907762231437,5.02041700614878,18460.6178902051,0.0,1.0
2008-09-29,15.23,16.0801,15.02,16.0801,10300,4.61999703949522,4.87787356498931,4.55629386298216,4.87787356498931,33954.3507623415,0.0,1.0
2008-09-30,15.52,15.7999,15.3,15.4,19400,4.70796809277517,4.7928753266133,4.64123143166625,4.67156627762485,63952.8548339247,0.0,1.0
2008-10-01,15.8,15.8,15.19,15.21,5100,4.82627399201372,4.82627399201372,4.63994316067649,4.64605236826131,16696.1096973234,0.11,1.0
2008-10-02,15.5,15.82,15.28,15.82,13400,4.73463587824131,4.83238319959855,4.66743459480821,4.83238319959855,43868.2097929674,0.0,1.0
2008-10-03,16.18,16.32,15.8,15.9,19000,4.94234893612545,4.98511338921924,4.82627399201372,4.85682002993786,62201.1929900283,0.0,1.0
2008-10-06,15.41,16.04,15.22,16.04,16000,4.70714444410959,4.89958448303165,4.64910697205373,4.89958448303165,52379.9519916028,0.0,1.0
2008-10-07,14.66,15.31,14.41,15.31,21500,4.47804915967856,4.67659840618545,4.40168406486821,4.67659840618545,70385.5604887162,0.0,1.0
2008-10-08,14.5,14.51,14.28,14.51,18600,4.42917549899994,4.43223010279235,4.36197421556683,4.43223010279235,60891.6941902382,0.0,1.0
2008-10-09,12.4,14.4501,11.99,14.45,43100,3.78770870259305,4.41393302607579,3.66246994710409,4.41390248003787,141098.49567738,0.0,1.0
2008-10-10,13.5,13.99,12.1,12.2,82700,4.12371511975856,4.27339070558684,3.69607058882064,3.72661662674477,270738.876856597,0.0,1.0
2008-10-13,14.26,14.26,13.76,14.16,7500,4.35586500798201,4.35586500798201,4.20313481836132,4.32531897005787,24553.1024960638,0.0,1.0
2008-10-14,14.95,15.0,14.41,14.41,13300,4.56663266965856,4.58190568862062,4.40168406486821,4.40168406486821,43540.8350930198,0.0,1.0
2008-10-15,14.47,14.87,14.31,14.87,17600,4.4200116876227,4.54219583931924,4.37113802694408,4.54219583931924,57617.947190763,0.0,1.0
2008-10-16,15.03,15.03,14.41,14.6,8000,4.59106949999787,4.59106949999787,4.40168406486821,4.45972153692407,26189.9759958014,0.0,1.0
2008-10-17,15.6,15.67,14.93,15.01,16200,4.76518191616545,4.78656414271235,4.56052346207373,4.58496029241304,53034.7013914978,0.0,1.0
2008-10-20,16.08,16.15,15.2999,15.3,38700,4.91180289820131,4.9331851247482,4.67351325635511,4.67354380239304,126694.008879689,0.0,1.0
2008-10-21,15.46,16.06,15.22,16.0,27700,4.72241746307166,4.90569369061648,4.64910697205373,4.887366067862,90682.7918854623,0.0,1.0
2008-10-22,15.22,15.85,15.06,15.34,19200,4.64910697205373,4.84154701097579,4.60023331137511,4.68576221756269,62855.9423899233,0.0,1.0
2008-10-23,15.05,15.37,15.04,15.32,7300,4.59717870758269,4.69492602893993,4.59412410379028,4.67965300997786,23898.3530961688,0.0,1.0
2008-10-24,15.4,15.5,14.7,15.05,9000,4.70408984031717,4.73463587824131,4.49026757484821,4.59717870758269,29463.7229952766,0.0,1.0
2008-10-27,15.89,15.99,15.4,15.4,15500,4.85376542614545,4.88431146406959,4.70408984031717,4.70408984031717,50743.0784918652,0.0,1.0
2008-10-28,15.72,16.03,15.7,16.02,18300,4.80183716167441,4.89652987923924,4.79572795408959,4.89347527544683,59909.5700903957,0.0,1.0
2008-10-29,15.806,15.96,15.5,15.76,13800,4.82810675428917,4.87514765269234,4.73463587824131,4.81405557684407,45177.7085927574,0.0,1.0
2008-10-30,15.95,15.98,15.8701,15.97,7400,4.87209304889993,4.88125686027717,4.84768676459854,4.87820225648476,24225.7277961163,0.0,1.0
2008-10-31,15.7,15.98,15.6916,15.98,15600,4.79572795408959,4.88125686027717,4.79316208690396,4.88125686027717,51070.4531918127,0.0,1.0
2008-11-03,15.84,15.99,15.51,15.7,23100,4.87209304889993,4.91823029368118,4.77059111038118,4.82903162043743,75102.0139245119,0.11,1.0
2008-11-04,16.17,16.5,15.8409,15.9,22500,4.97359498741868,5.07509692593743,4.87236987236862,4.89054794681243,73151.3122641349,0.0,1.0
2008-11-05,16.37,16.99,15.67,16.17,77500,5.03511131379368,5.22581192555617,4.81980417148118,4.97359498741868,251965.63113202,0.0,1.0
2008-11-06,16.1,16.6,15.7,16.3,27600,4.95206427318743,5.10585508912493,4.82903162043743,5.01358059956243,89732.2763773388,0.0,1.0
2008-11-07,15.74,16.39,15.53,16.15,29000,4.84133488571243,5.04126294643118,4.77674274301868,4.96744335478118,94283.913584885,0.0,1.0
2008-11-10,15.63,15.84,15.43,15.66,25100,4.80750090620618,4.87209304889993,4.74598457983118,4.81672835516243,81604.352792435,0.0,1.0
2008-11-11,15.56,16.18,15.43,15.58,11200,4.78597019197493,4.97667080373743,4.74598457983118,4.79212182461243,36413.0976603694,0.0,1.0
2008-11-12,15.86,16.0,15.63,16.0,33400,4.87824468153743,4.92130610999993,4.80750090620618,4.92130610999993,108589.059094316,0.0,1.0
2008-11-13,16.11,16.35,15.43,15.95,13700,4.95514008950618,5.02895968115618,4.74598457983118,4.90592702840618,44541.0212452733,0.0,1.0
2008-11-14,16.25,16.44,15.9,15.9,8900,4.99820151796868,5.05664202802493,4.89054794681243,4.89054794681243,28935.4079622578,0.0,1.0
2008-11-17,15.87,15.98,15.87,15.92,109900,4.88132049785618,4.91515447736243,4.88132049785618,4.89669957944993,357303.520792375,0.0,1.0
2008-11-18,15.86,15.86,15.5,15.6,7800,4.87824468153743,4.87824468153743,4.76751529406243,4.79827345724993,25359.1215849001,0.0,1.0
2008-11-19,15.65,15.94,15.43,15.94,19600,4.81365253884368,4.90285121208743,4.74598457983118,4.90285121208743,63722.9209056464,0.0,1.0
2008-11-20,15.5,15.83,15.4,15.6,12700,4.76751529406243,4.86901723258118,4.73675713087493,4.79827345724993,41289.8518113117,0.0,1.0
2008-11-21,14.84,15.65,14.29,15.5,18900,4.56451141702493,4.81365253884368,4.39534151949369,4.76751529406243,61447.1023018734,0.0,1.0
2008-11-24,15.35,15.7,15.24,15.34,14700,4.72137804928118,4.82903162043743,4.68754406977493,4.71830223296243,47792.1906792348,0.0,1.0
2008-11-25,15.51,16.0,15.4,15.55,51200,4.77059111038118,4.92130610999993,4.73675713087493,4.78289437565618,166459.875018832,0.0,1.0
2008-11-26,15.74,16.0,15.68,15.99,67100,4.84133488571243,4.92130610999993,4.82287998779993,4.91823029368118,218153.46901882,0.0,1.0
2008-11-28,15.65,15.85,15.57,15.75,62500,4.81365253884368,4.87516886521868,4.78904600829368,4.84441070203118,203198.089622597,0.0,1.0
2008-12-01,16.23,16.8,16.15,16.7,116200,5.02588386483743,5.20239364936961,5.00111056174519,5.17142702050432,375242.653972667,0.11,1.0
2008-12-02,16.65,17.0,16.2,16.2,97000,5.15594370607167,5.2643269071002,5.01659387617784,5.01659387617784,313240.425433293,0.0,1.0
2008-12-03,17.0,17.0,16.66,16.85,217500,5.2643269071002,5.2643269071002,5.1590403689582,5.21787696380226,702368.995172591,0.0,1.0
2008-12-04,17.04,17.1,16.85,16.85,78800,5.27671355864632,5.2952935359655,5.21787696380226,5.21787696380226,254467.479630345,0.0,1.0
2008-12-05,16.3,17.25,16.0,17.1,80900,5.04756050504313,5.34174347926344,4.95466061844725,5.2952935359655,261248.97337684,0.0,1.0
2008-12-08,16.2,16.57,16.2,16.5,32500,5.01659387617784,5.13117040297943,5.01659387617784,5.10949376277372,104951.688933835,0.0,1.0
2008-12-09,16.475,16.49,16.25,16.3,66500,5.1017521055574,5.10639709988719,5.03207719061049,5.04756050504313,214747.301972309,0.0,1.0
2008-12-10,15.96,17.1,15.7,16.49,138800,4.94227396690113,5.2952935359655,4.86176073185136,5.10639709988719,448224.443815888,0.0,1.0
2008-12-11,15.2,16.05,15.2,15.9,88600,4.70692758752489,4.9701439328799,4.70692758752489,4.92369398958195,286114.450447317,0.0,1.0
2008-12-12,15.18,15.48,14.87,15.19,77400,4.70073426175183,4.79363414834771,4.60473771226941,4.70383092463836,249946.483799349,0.0,1.0
2008-12-15,15.68,15.85,15.35,15.35,77100,4.8555674060783,4.9082106751493,4.75337753082283,4.75337753082283,248977.698978422,0.0,1.0
2008-12-16,16.5,16.5,15.72,15.85,112000,5.10949376277372,5.10949376277372,4.86795405762442,4.9082106751493,361679.666479679,0.0,1.0
2008-12-17,16.66,17.3,16.2973,16.55,84200,5.1590403689582,5.35722679369609,5.04672440606377,5.12497707720637,271905.606407044,0.0,1.0
2008-12-18,16.39,16.9,16.2,16.9,24500,5.0754304710219,5.23336027823491,5.01659387617784,5.23336027823491,79117.4270424297,0.0,1.0
2008-12-19,16.22,16.74,16.09,16.2,80100,5.0227872019509,5.18381367205043,4.98253058442601,5.01659387617784,258665.547187699,0.0,1.0
2008-12-22,16.03,16.5499,15.84,16.52,41500,4.96395060710684,5.12494611057751,4.90511401226278,5.11568708854678,134015.233561667,0.0,1.0
2008-12-23,16.21,16.49,15.82,16.35,194800,5.01969053906437,5.10639709988719,4.89892068648972,5.06304381947578,629064.277055727,0.0,1.0
2008-12-24,16.29,16.46,16.05,16.31,132300,5.0444638421566,5.09710711122761,4.9701439328799,5.05065716792966,427234.106029121,0.0,1.0
2008-12-26,16.25,16.6,16.17,16.6,41000,5.03207719061049,5.14046039163902,5.00730388751825,5.14046039163902,132400.592193454,0.0,1.0
2008-12-29,16.2,16.33,16.15,16.25,37900,5.06614048236231,5.10679469610966,5.05050424630564,5.08177671841899,121192.849297717,0.16,1.0
2008-12-30,16.54,16.93,16.1395,16.93,27300,5.17246688754769,5.29442952878975,5.04722063673374,5.29442952878975,87297.2239004665,0.0,1.0
2008-12-31,16.56,16.77,16.15,16.32,27300,5.17872138197036,5.24439357340839,5.05050424630564,5.10366744889833,87297.2239004665,0.0,1.0
2009-01-02,16.42,16.5,16.26,16.5,16700,5.13493992101168,5.15995789870235,5.08490396563032,5.15995789870235,53401.5985032157,0.0,1.0
2009-01-05,16.35,16.42,16.05,16.42,38400,5.11304919053233,5.13493992101168,5.01923177419229,5.13493992101168,122791.699552305,0.0,1.0
2009-01-06,16.43,16.59,16.29,16.35,30900,5.13806716822301,5.18810312360437,5.09428570726432,5.11304919053233,98808.945733495,0.0,1.0
2009-01-07,16.3,16.43,16.2,16.43,27300,5.09741295447566,5.13806716822301,5.06614048236231,5.13806716822301,87297.2239004665,0.0,1.0
2009-01-08,16.16,16.25,16.06,16.2,13600,5.05363149351697,5.08177671841899,5.02235902140362,5.06614048236231,43488.7269247745,0.0,1.0
2009-01-09,16.46,16.46,16.2775,16.3,44500,5.14744890985702,5.14744890985702,5.09037664825016,5.09741295447566,142297.672658269,0.0,1.0
2009-01-12,16.57,16.71,16.5,16.7,22400,5.1818486291817,5.22563009014038,5.15995789870235,5.22250284292905,71628.4914055109,0.0,1.0
2009-01-13,16.57,16.7005,16.5,16.7,15500,5.1818486291817,5.22265920528962,5.15995789870235,5.22250284292905,49564.3578922062,0.0,1.0
2009-01-14,16.45,16.73,16.41,16.73,25500,5.14432166264568,5.23188458456305,5.13181267380034,5.23188458456305,81541.3629839522,0.0,1.0
2009-01-15,16.2,16.3,15.98,16.3,35600,5.06614048236231,5.09741295447566,4.99734104371295,5.09741295447566,113838.138126616,0.0,1.0
2009-01-16,16.39,16.44,16.12,16.42,28300,5.12555817937767,5.14119441543435,5.04112250467163,5.13493992101168,90494.9244096411,0.0,1.0
2009-01-20,16.4,16.65,16.25,16.65,33600,5.12868542658901,5.20686660687238,5.08177671841899,5.20686660687238,107442.737108266,0.0,1.0
2009-01-21,16.36,16.7,16.36,16.65,27100,5.11617643774367,5.22250284292905,5.11617643774367,5.20686660687238,86657.6837986315,0.0,1.0
2009-01-22,16.22,16.36,16.05,16.36,29900,5.07239497678498,5.11617643774367,5.01923177419229,5.11617643774367,95611.2452243204,0.0,1.0
2009-01-23,16.25,16.32,16.07,16.19,10600,5.08177671841899,5.10366744889833,5.02548626861496,5.06301323515098,33895.6253972507,0.0,1.0
2009-01-26,16.23,16.32,16.17,16.31,9800,5.07552222399632,5.10366744889833,5.05675874072831,5.10054020168699,31337.464989911,0.0,1.0
2009-01-27,16.28,16.32,16.25,16.32,12400,5.09115846005299,5.10366744889833,5.08177671841899,5.10366744889833,39651.486313765,0.0,1.0
2009-01-28,16.34,16.79,16.3,16.32,118700,5.109921943321,5.25064806783106,5.09741295447566,5.10366744889833,379567.050439025,0.0,1.0
2009-01-29,16.27,16.77,16.27,16.38,104300,5.08803121284165,5.24439357340839,5.08803121284165,5.12243093216634,333520.163106911,0.0,1.0
2009-01-30,16.27,16.67,16.2,16.67,32700,5.08803121284165,5.21312110129505,5.06614048236231,5.21312110129505,104564.806650009,0.0,1.0
2009-02-02,16.3,16.4,16.25,16.3,36100,5.13181267380034,5.16329618713654,5.11607091713224,5.13181267380034,114663.187727825,0.11,1.0
2009-02-03,16.33,16.35,16.21,16.23,15100,5.1412577278012,5.14755443046844,5.10347751179776,5.109774214465,47961.6103792287,0.0,1.0
2009-02-04,16.12,16.38,16.11,16.35,21500,5.07514234979519,5.1569994844693,5.07199399846156,5.14755443046844,68289.7101426104,0.0,1.0
2009-02-05,16.16,16.3,16.05,16.16,22300,5.08773575512966,5.13181267380034,5.05310389045985,5.08773575512966,70830.7226130332,0.0,1.0
2009-02-06,16.09,16.13,16.07,16.13,17900,5.06569729579433,5.0782907011288,5.05940059312709,5.0782907011288,56855.1540257082,0.0,1.0
2009-02-09,16.15,16.33,16.02,16.02,47400,5.08458740379604,5.1412577278012,5.04365883645899,5.04365883645899,150554.988872546,0.0,1.0
2009-02-10,16.12,16.18,16.12,16.12,15900,5.07514234979519,5.0940324577969,5.07514234979519,5.07514234979519,50502.6228496514,0.0,1.0
2009-02-11,16.13,16.25,16.13,16.25,11800,5.0782907011288,5.11607091713224,5.0782907011288,5.11607091713224,37479.9339387351,0.0,1.0
2009-02-12,16.12,16.12,16.05,16.09,8700,5.07514234979519,5.07514234979519,5.05310389045985,5.06569729579433,27633.510615847,0.0,1.0
2009-02-13,16.01,16.14,16.0,16.14,14100,5.04051048512537,5.08143905246242,5.03736213379175,5.08143905246242,44785.3447912003,0.0,1.0
2009-02-17,15.61,16.28,15.6,15.82,39700,4.91457643178057,5.1255159711331,4.91142808044695,4.98069180978659,126097.743844727,0.0,1.0
2009-02-18,16.05,16.14,15.6,15.6,25600,5.05310389045985,5.08143905246242,4.91142808044695,4.91142808044695,81312.3990535268,0.0,1.0
2009-02-19,15.57,16.23,15.48,16.23,32700,4.90198302644609,5.109774214465,4.87364786444352,5.109774214465,103863.884728529,0.0,1.0
2009-02-20,15.4701,15.57,15.32,15.52,39600,4.87053099662323,4.90198302644609,4.8232742431056,4.88624126977799,125780.117285924,0.0,1.0
2009-02-23,14.8701,15.43,14.3,15.2,150400,4.68162991660604,4.85790610777542,4.50214240707637,4.78549402710216,477710.34443947,0.0,1.0
2009-02-24,15.2293,15.2293,14.75,14.75,20700,4.79471869650967,4.79471869650967,4.64381821708927,4.64381821708927,65748.6976721877,0.0,1.0
2009-02-25,15.2,15.46,15.19,15.26,22000,4.78549402710216,4.86735116177628,4.78234567576854,4.80438413510388,69877.8429366246,0.0,1.0
2009-02-26,15.5,15.5,15.26,15.26,11600,4.87994456711075,4.87994456711075,4.80438413510388,4.80438413510388,36844.6808211294,0.0,1.0
2009-02-27,15.46,15.63,15.38,15.63,12700,4.86735116177628,4.92087313444781,4.84216435110732,4.92087313444781,40338.5729679606,0.0,1.0
2009-03-02,15.13,15.3204,15.09,15.3204,16400,4.79808743243664,4.85846785855269,4.78540246896688,4.85846785855269,51714.772499256,0.11,1.0
2009-03-03,15.13,15.24,15.06,15.16,15000,4.79808743243664,4.83297108197848,4.77588874636456,4.80760115503896,47300.0967981,0.0,1.0
2009-03-04,15.37,15.37,14.86,14.91,54300,4.8741972132552,4.8741972132552,4.71246392901576,4.72832013335296,171226.350409122,0.0,1.0
2009-03-05,15.2275,15.8,15.22,15.8,32200,4.82900703089418,5.01056057055512,4.8266286002436,5.01056057055512,101537.541126588,0.0,1.0
2009-03-06,15.15,15.46,15.15,15.28,10700,4.80442991417152,4.90273838106216,4.80442991417152,4.84565604544824,33740.735715978,0.0,1.0
2009-03-09,15.2214,15.36,15.17,15.28,55200,4.82707257396504,4.87102597238776,4.8107723959064,4.84565604544824,174064.356217008,0.0,1.0
2009-03-10,15.19,15.5999,15.1898,15.43,13700,4.81711487764128,4.94710404079764,4.81705145282393,4.89322465845984,43200.755075598,0.0,1.0
2009-03-11,15.42,15.5,15.04,15.45,175400,4.8900534175924,4.91542334453192,4.76954626462968,4.89956714019472,553095.798559116,0.0,1.0
2009-03-12,15.44,15.6,15.27,15.46,506900,4.89639589932728,4.94713575320632,4.8424848045808,4.90273838106216,1598427.93779712,0.0,1.0
2009-03-13,15.54,15.5636,15.44,15.44,9600,4.92810830800168,4.93559243644883,4.89639589932728,4.89639589932728,30272.061950784,0.0,1.0
2009-03-16,15.64,15.69,15.54,15.58,12600,4.95982071667608,4.97567692101328,4.92810830800168,4.94079327147144,39732.0813104039,0.0,1.0
2009-03-17,15.65,15.8,15.65,15.65,15700,4.96299195754352,5.01056057055512,4.96299195754352,4.96299195754352,49507.4346486779,0.0,1.0
2009-03-18,15.92,15.99,15.44,15.61,32700,5.04861546096439,5.07081414703647,4.89639589932728,4.95030699407376,103114.211019858,0.0,1.0
2009-03-19,15.84,16.0,15.72,15.94,20200,5.02324553402487,5.07398538790391,4.9851906436156,5.05495794269927,63697.463688108,0.0,1.0
2009-03-20,15.77,15.8,15.59,15.8,11900,5.00104684795279,5.01056057055512,4.94396451233888,5.01056057055512,37524.743459826,0.0,1.0
2009-03-23,15.76,15.8,15.76,15.77,15700,4.99787560708535,5.01056057055512,4.99787560708535,5.00104684795279,49507.434648678,0.0,1.0
2009-03-24,15.6,15.72,15.44,15.72,8000,4.94713575320632,4.9851906436156,4.89639589932728,4.9851906436156,25226.71829232,0.0,1.0
2009-03-25,15.69,15.75,15.61,15.61,6500,4.97567692101328,4.99470436621792,4.95030699407376,4.95030699407376,20496.70861251,0.0,1.0
2009-03-26,15.63,15.92,15.52,15.55,16500,4.95664947580864,5.04861546096439,4.9217658262668,4.93127954886912,52030.1064779099,0.0,1.0
2009-03-27,15.8,15.88,15.6,15.63,7800,5.01056057055512,5.03593049749463,4.94713575320632,4.95664947580864,24596.050335012,0.0,1.0
2009-03-30,15.77,15.85,15.55,15.76,15400,5.00104684795279,5.02641677489231,4.93127954886912,4.99787560708535,48561.432712716,0.0,1.0
2009-03-31,15.92,15.93,15.58,15.61,20000,5.04861546096439,5.05178670183183,4.94079327147144,4.95030699407376,63066.7957308,0.0,1.0
2009-04-01,15.82,15.89,15.61,15.62,8600,5.05178670183183,5.07413974033551,4.98472758632079,4.9879208775356,26931.4616847671,0.11,1.0
2009-04-02,15.71,15.79,15.68,15.78,11700,5.01666049846891,5.0422068281874,5.00708062482447,5.03901353697259,36639.314152532,0.0,1.0
2009-04-03,15.71,15.73,15.68,15.7294,11400,5.01666049846891,5.02304708089853,5.00708062482447,5.02285548342564,35699.8445588773,0.0,1.0
2009-04-06,15.68,15.7,15.57,15.7,16900,5.00708062482447,5.0134672072541,4.97195442146155,5.0134672072541,52923.4537758796,0.0,1.0
2009-04-07,15.89,15.9,15.75,15.86,17200,5.07413974033551,5.07733303155033,5.02943366332815,5.06455986669108,53862.9233695343,0.0,1.0
2009-04-08,15.92,15.92,15.85,15.89,16300,5.08371961397995,5.08371961397995,5.06136657547627,5.07413974033551,51044.5145885702,0.0,1.0
2009-04-09,15.83,15.91,15.79,15.9,28400,5.05497999304665,5.08052632276514,5.0422068281874,5.07733303155033,88936.454865975,0.0,1.0
2009-04-13,15.73,15.86,15.68,15.82,6900,5.02304708089853,5.06455986669108,5.00708062482447,5.05178670183183,21607.8006540573,0.0,1.0
2009-04-14,15.75,15.9,15.69,15.73,5200,5.02943366332815,5.07733303155033,5.01027391603928,5.02304708089853,16284.1396233476,0.0,1.0
2009-04-15,15.7,15.75,15.63,15.75,13500,5.0134672072541,5.02943366332815,4.99111416875042,5.02943366332815,42276.1317144599,0.0,1.0
2009-04-16,15.87,15.92,15.75,15.75,13600,5.06775315790589,5.08371961397995,5.02943366332815,5.02943366332815,42589.2882456782,0.0,1.0
2009-04-17,15.89,15.9,15.74,15.9,14400,5.07413974033551,5.07733303155033,5.02624037211334,5.07733303155033,45094.540495424,0.0,1.0
2009-04-20,15.71,15.89,15.63,15.72,11200,5.01666049846891,5.07413974033551,4.99111416875042,5.01985378968372,35073.5314964409,0.0,1.0
2009-04-21,15.65,15.85,15.55,15.55,12300,4.99750075118004,5.06136657547627,4.96556783903192,4.96556783903192,38518.2533398413,0.0,1.0
2009-04-22,15.7,15.91,15.67,15.7,19100,5.0134672072541,5.08052632276514,5.00388733360966,5.0134672072541,59812.8974626804,0.0,1.0
2009-04-23,15.72,15.73,15.64,15.71,16800,5.01985378968372,5.02304708089853,4.99430745996523,5.01666049846891,52610.2972446613,0.0,1.0
2009-04-24,15.89,15.89,15.7,15.72,12000,5.07413974033551,5.07413974033551,5.0134672072541,5.01985378968372,37578.7837461867,0.0,1.0
2009-04-27,15.93,15.93,15.61,15.89,20100,5.08691290519476,5.08691290519476,4.98472758632079,5.07413974033551,62944.4627748627,0.0,1.0
2009-04-28,15.92,16.0,15.7966,15.92,7400,5.08371961397995,5.10926594369844,5.04431440038918,5.08371961397995,23173.5833101484,0.0,1.0
2009-04-29,15.93,15.93,15.8675,15.93,15300,5.08691290519476,5.08691290519476,5.06695483510219,5.08691290519476,47912.949276388,0.0,1.0
2009-04-30,15.9,15.93,15.8752,15.93,12400,5.07733303155033,5.08691290519476,5.06941366933759,5.08691290519476,38831.4098710595,0.0,1.0
2009-05-01,15.85,15.9,15.58,15.66,10300,5.0964927788392,5.11257004312575,5.00967555169178,5.03539917455027,32032.8129724504,0.11,1.0
2009-05-04,15.9,15.93,15.72,15.85,24000,5.11257004312575,5.12221640169769,5.05469189169414,5.0964927788392,74639.5642076515,0.0,1.0
2009-05-05,15.88,15.93,15.85,15.89,30800,5.10613913741113,5.12221640169769,5.0964927788392,5.10935459026844,95787.4407331527,0.0,1.0
2009-05-06,15.76,15.86,15.72,15.83,14300,5.06755370312339,5.09970823169651,5.05469189169414,5.09006187312457,44472.7403403923,0.0,1.0
2009-05-07,15.82,15.86,15.7601,15.81,20500,5.08684642026726,5.09970823169651,5.06758585765196,5.08363096740995,63754.6277607023,0.0,1.0
2009-05-08,15.8399,15.85,15.76,15.77,13200,5.09324517145331,5.0964927788392,5.06755370312339,5.0707691559807,41051.7603142083,0.0,1.0
2009-05-11,15.69,15.75,15.4,15.4,40800,5.04504553312221,5.06433825026608,4.95179740026016,4.95179740026016,126887.259153007,0.0,1.0
2009-05-12,15.8,15.84,15.67,15.75,3200,5.08041551455264,5.09327732598188,5.03861462740758,5.06433825026608,9951.94189435352,0.0,1.0
2009-05-13,15.72,15.8485,15.62,15.8,44200,5.05469189169414,5.0960104609106,5.02253736312102,5.08041551455264,137461.197415758,0.0,1.0
2009-05-14,15.7,15.77,15.56,15.63,11500,5.04826098597952,5.0707691559807,5.00324464597715,5.02575281597834,35764.791182833,0.0,1.0
2009-05-15,15.78,15.83,15.77,15.77,7200,5.07398460883801,5.09006187312457,5.0707691559807,5.0707691559807,22391.8692622954,0.0,1.0
2009-05-18,15.8,15.85,15.65,15.74,30000,5.08041551455264,5.0964927788392,5.03218372169296,5.06112279740877,93299.4552595642,0.0,1.0
2009-05-19,15.95,16.59,15.828,16.59,34300,5.12864730741231,5.33443629028027,5.08941878255311,5.33443629028027,106672.377180102,0.0,1.0
2009-05-20,15.9049,15.99,15.87,15.95,30300,5.11414561502584,5.14150911884156,5.10292368455382,5.12864730741231,94232.4498121599,0.0,1.0
2009-05-21,15.76,15.91,15.75,15.91,15800,5.06755370312339,5.11578549598307,5.06433825026608,5.11578549598307,49137.7131033705,0.0,1.0
2009-05-22,15.87,15.89,15.86,15.86,14700,5.10292368455382,5.10935459026844,5.09970823169651,5.09970823169651,45716.7330771865,0.0,1.0
2009-05-26,15.87,15.98,15.8,15.8,30200,5.10292368455382,5.13829366598425,5.08041551455264,5.08041551455264,93921.4516279614,0.0,1.0
2009-05-27,15.93,15.95,15.86,15.91,11200,5.12221640169769,5.12864730741231,5.09970823169651,5.11578549598307,34831.7966302373,0.0,1.0
2009-05-28,15.93,15.97,15.85,15.9101,23400,5.12221640169769,5.13507821312694,5.0964927788392,5.11581765051164,72773.5751024601,0.0,1.0
2009-05-29,16.078,16.08,15.93,15.98,22000,5.1698051039859,5.17044819455737,5.12221640169769,5.13829366598425,68419.6005236805,0.0,1.0
2009-06-01,16.23,16.25,16.11,16.11,33100,5.25404996884747,5.26052446049115,5.21520301898538,5.21520301898538,102247.409747769,0.11,1.0
2009-06-02,16.2,16.3,16.0,16.1,24300,5.24433823138195,5.27671068960036,5.17959331494514,5.21196577316354,75063.8083646763,0.0,1.0
2009-06-03,15.9799,16.29,15.9799,16.28,29500,5.17308645084324,5.27347344377852,5.17308645084324,5.27023619795668,91126.8455455946,0.0,1.0
2009-06-04,16.09,16.1,15.97,16.06,30200,5.2087285273417,5.21196577316354,5.16988157747961,5.19901678987618,93289.1774737952,0.0,1.0
2009-06-05,16.1499,16.2,16.1,16.1,21900,5.22811962981453,5.24433823138195,5.21196577316354,5.21196577316354,67650.0988965601,0.0,1.0
2009-06-08,16.12,16.24,15.94,16.15,35500,5.21844026480723,5.25728721466931,5.16016984001409,5.22815200227275,109661.119215885,0.0,1.0
2009-06-09,16.23,16.24,16.15,16.24,16700,5.25404996884747,5.25728721466931,5.22815200227275,5.25728721466931,51587.0617156417,0.0,1.0
2009-06-10,16.33,16.438,16.29,16.29,28800,5.28642242706588,5.32138468194176,5.27347344377852,5.27347344377852,88964.5136173941,0.0,1.0
2009-06-11,16.37,16.37,16.3218,16.35,5100,5.29937141035324,5.29937141035324,5.28376788549197,5.29289691870956,15754.1326197469,0.0,1.0
2009-06-12,16.46,16.5,16.4,16.5,17700,5.32850662274981,5.34145560603717,5.30908314781876,5.34145560603717,54676.1073273568,0.0,1.0
2009-06-15,16.46,16.5,16.43,16.49,7400,5.32850662274981,5.34145560603717,5.31879488528429,5.33821836021533,22858.9375266915,0.0,1.0
2009-06-16,16.57,16.69,16.47,16.48,20600,5.36411632679006,5.40296327665215,5.33174386857165,5.33498111439349,63634.3396013305,0.0,1.0
2009-06-17,16.3364,16.56,16.3,16.56,8400,5.28849426439186,5.36087908096822,5.27671068960036,5.36087908096822,25947.9831384066,0.0,1.0
2009-06-18,16.48,16.5,16.2701,16.31,6800,5.33498111439349,5.34145560603717,5.26703132459305,5.2799479354222,21005.5101596625,0.0,1.0
2009-06-19,16.52,16.59,16.3,16.45,22400,5.34793009768085,5.37059081843374,5.27671068960036,5.32526937692797,69194.6217024177,0.0,1.0
2009-06-22,16.2,16.42,16.2,16.36,22900,5.24433823138195,5.31555763946245,5.24433823138195,5.2961341645314,70739.1445082752,0.0,1.0
2009-06-23,16.27,16.43,16.1,16.1,11400,5.26699895213484,5.31879488528429,5.21196577316354,5.21196577316354,35215.1199735518,0.0,1.0
2009-06-24,16.54,16.689,16.22,16.22,11400,5.35440458932453,5.40263955206996,5.25081272302563,5.25081272302563,35215.1199735519,0.0,1.0
2009-06-25,16.62,16.68,16.2,16.43,21100,5.38030255589926,5.3997260308303,5.24433823138195,5.31879488528429,65178.862407188,0.0,1.0
2009-06-26,16.48,16.5,16.33,16.49,14300,5.33498111439349,5.34145560603717,5.28642242706588,5.33821836021533,44173.3522475255,0.0,1.0
2009-06-29,16.62,16.65,16.55,16.63,18200,5.38030255589926,5.39001429336478,5.35764183514638,5.3835398017211,56220.6301332143,0.0,1.0
2009-06-30,16.7502,16.79,16.49,16.59,19800,5.42245149649963,5.43533573487055,5.33821836021533,5.37059081843374,61163.1031119584,0.0,1.0
2009-07-01,16.734,16.78,16.6,16.76,9000,5.45281686230849,5.46780608040735,5.4091526182814,5.46128902906002,27619.852968295,0.11,1.0
2009-07-02,16.733,16.75,16.64,16.75,1700,5.45249100974113,5.45803050338635,5.42218672097606,5.45803050338635,5217.08333845571,0.0,1.0
2009-07-06,16.71,16.71,16.64,16.64,1600,5.4449964006917,5.4449964006917,5.42218672097606,5.42218672097606,4910.19608325244,0.0,1.0
2009-07-07,16.65,16.9,16.53,16.704,18900,5.42544524664972,5.50690838849131,5.38634293856576,5.4430412852875,58001.6912334194,0.0,1.0
2009-07-08,16.48,16.78,16.44,16.78,9500,5.37005031019744,5.46780608040735,5.35701620750279,5.46780608040735,29154.2892443113,0.0,1.0
2009-07-09,16.5,16.55,16.5,16.55,3800,5.37656736154477,5.39285998991308,5.37656736154477,5.39285998991308,11661.7156977245,0.0,1.0
2009-07-10,16.45,16.7,16.45,16.65,3000,5.36027473317645,5.44173787501804,5.36027473317645,5.42544524664972,9206.61765609832,0.0,1.0
2009-07-13,16.5915,16.69,16.48,16.48,10100,5.40638287145879,5.43847934934437,5.37005031019744,5.37005031019744,30995.612775531,0.0,1.0
2009-07-14,16.59,16.59,16.5,16.5,2300,5.40589409260774,5.40589409260774,5.37656736154477,5.37656736154477,7058.40686967537,0.0,1.0
2009-07-15,16.6999,16.74,16.64,16.72,12700,5.4417052897613,5.45477197771269,5.42218672097606,5.44825492636536,38974.6814108162,0.0,1.0
2009-07-16,16.6499,16.6586,16.6497,16.6586,5100,5.42541266139298,5.42824757872907,5.42534749087951,5.42824757872907,15651.2500153671,0.0,1.0
2009-07-17,16.82,16.84,16.64,16.64,31200,5.480840183102,5.48735723444933,5.42218672097606,5.42218672097606,95748.8236234225,0.0,1.0
2009-07-20,16.666,16.83,16.6199,16.83,13700,5.43065888772758,5.48409870877566,5.41563708437199,5.48409870877566,42043.553962849,0.0,1.0
2009-07-21,16.61,16.74,16.6,16.72,11400,5.41241114395507,5.45477197771269,5.4091526182814,5.44825492636536,34985.1470931736,0.0,1.0
2009-07-22,16.69,16.72,16.54,16.6,22200,5.43847934934437,5.44825492636536,5.38960146423942,5.4091526182814,68128.9706551276,0.0,1.0
2009-07-23,16.94,16.98,16.65,16.69,34200,5.51994249118596,5.53297659388061,5.42544524664972,5.43847934934437,104955.441279521,0.0,1.0
2009-07-24,16.94,16.97,16.91,16.91,5500,5.51994249118596,5.52971806820695,5.51016691416497,5.51016691416497,16878.7990361803,0.0,1.0
2009-07-27,16.9346,17.0,16.83,17.0,9100,5.51818288732218,5.53949364522794,5.48409870877566,5.53949364522794,27926.7402234982,0.0,1.0
2009-07-28,17.25,17.25,16.97,16.97,28600,5.62095678706953,5.62095678706953,5.52971806820695,5.52971806820695,87769.7549881373,0.0,1.0
2009-07-29,17.19,17.25,17.01,17.25,6400,5.60140563302755,5.62095678706953,5.54275217090161,5.62095678706953,19640.7843330097,0.0,1.0
2009-07-30,17.2499,17.25,17.16,17.23,12600,5.62092420181279,5.62095678706953,5.59163005600656,5.6144397357222,38667.794155613,0.0,1.0
2009-07-31,17.33,17.71,17.33,17.45,9300,5.64702499245884,5.77084896805805,5.64702499245884,5.6861273005428,28540.5147339048,0.0,1.0
2009-08-03,17.2,17.55,17.11,17.55,14200,5.64050794111151,5.75528571898296,5.61099365537313,5.75528571898296,43301.0648242914,0.11,1.0
2009-08-04,17.24,17.2996,17.16,17.1609,6800,5.65362540143968,5.67317041732864,5.62739048078334,5.62768562364073,20735.7211834635,0.0,1.0
2009-08-05,17.16,17.42,17.12,17.12,17300,5.62739048078334,5.71265397291643,5.61427302045518,5.61427302045518,52754.114187341,0.0,1.0
2009-08-06,17.234,17.4,17.1805,17.26,6300,5.65165778239045,5.70609524275234,5.63411317920153,5.66018413160376,19211.0358023265,0.0,1.0
2009-08-07,17.16,17.34,17.16,17.29,3500,5.62739048078334,5.68641905226009,5.62739048078334,5.67002222684988,10672.7976679592,0.0,1.0
2009-08-10,17.35,17.35,17.16,17.16,7000,5.68969841734213,5.68969841734213,5.62739048078334,5.62739048078334,21345.5953359183,0.0,1.0
2009-08-11,17.4399,17.52,17.34,17.34,16100,5.71917990942969,5.74544762373684,5.68641905226009,5.68641905226009,49094.8692726121,0.0,1.0
2009-08-12,17.3049,17.45,17.27,17.45,7800,5.67490848082213,5.72249206816255,5.6634634966858,5.72249206816255,23785.0919457375,0.0,1.0
2009-08-13,17.31,17.975,17.29,17.3889,5200,5.67658095701397,5.89465873496973,5.67002222684988,5.70245514751127,15856.727963825,0.0,1.0
2009-08-14,17.315,17.57,17.22,17.57,20100,5.67822063955499,5.76184444914705,5.64706667127559,5.76184444914705,61292.3523217083,0.0,1.0
2009-08-17,17.15,17.49,17.13,17.49,28800,5.6241111157013,5.73560952849071,5.61755238553722,5.73560952849071,87821.8779534925,0.0,1.0
2009-08-18,17.2,17.2,17.17,17.19,46800,5.64050794111151,5.64050794111151,5.63066984586538,5.63722857602947,142710.551674425,0.0,1.0
2009-08-19,17.29,17.32,17.13,17.14,7300,5.67002222684988,5.67986032209601,5.61755238553722,5.62083175061926,22260.4065646005,0.0,1.0
2009-08-20,17.44,17.5,17.27,17.3,16800,5.71921270308051,5.73888889357276,5.6634634966858,5.67330159193193,51229.4288062039,0.0,1.0
2009-08-21,17.41,17.48,17.22,17.48,19100,5.70937460783438,5.73233016340867,5.64706667127559,5.73233016340867,58242.9815594343,0.0,1.0
2009-08-24,17.34,17.54,17.34,17.48,24700,5.68641905226009,5.75200635390092,5.68641905226009,5.73233016340867,75319.4578281689,0.0,1.0
2009-08-25,17.24,17.44,17.21,17.44,28500,5.65362540143968,5.71921270308051,5.64378730619355,5.71921270308051,86907.0667248102,0.0,1.0
2009-08-26,17.24,17.4,17.24,17.33,19800,5.65362540143968,5.70609524275234,5.65362540143968,5.68313968717805,60377.541093026,0.0,1.0
2009-08-27,17.38,17.42,17.35,17.37,68400,5.69953651258826,5.71265397291643,5.68969841734213,5.69625714750622,208576.960139544,0.0,1.0
2009-08-28,17.47,17.47,17.3999,17.4,19400,5.72905079832663,5.72905079832663,5.70606244910152,5.70609524275234,59157.7927881165,0.0,1.0
2009-08-31,17.39,17.48,17.32,17.48,14700,5.7028158776703,5.73233016340867,5.67986032209601,5.73233016340867,44825.7502054284,0.0,1.0
2009-09-01,17.35,17.39,17.3134,17.34,7300,5.72577143324459,5.73897205902729,5.71369286065342,5.72247127679892,22120.1634533688,0.11,1.0
2009-09-02,17.306,17.3728,17.25,17.3728,16900,5.71125074488362,5.73329578994073,5.69276986878785,5.73329578994073,51209.6934742374,0.0,1.0
2009-09-03,17.35,17.4,17.27,17.27,26100,5.72577143324459,5.74227221547296,5.6993701816792,5.6993701816792,79087.1597442364,0.0,1.0
2009-09-04,17.31,17.37,17.3,17.37,17000,5.71257080746189,5.73237174613594,5.70927065101622,5.73237174613594,51512.7094119547,0.0,1.0
2009-09-08,17.44,17.44,17.33,17.33,4400,5.75547284125566,5.75547284125566,5.71917112035324,5.71917112035324,13332.7012595647,0.0,1.0
2009-09-09,17.46,17.48,17.418,17.43,8600,5.76207315414701,5.76867346703835,5.74821249707517,5.75217268480998,26059.3706436947,0.0,1.0
2009-09-10,17.45,17.45,17.41,17.45,12400,5.75877299770133,5.75877299770133,5.74557237191863,5.75877299770133,37573.9762769552,0.0,1.0
2009-09-11,17.52,17.52,17.4801,17.51,14200,5.78187409282105,5.78187409282105,5.76870646860281,5.77857393637538,43028.2631558681,0.0,1.0
2009-09-14,17.51,17.51,17.49,17.49,1600,5.77857393637538,5.77857393637538,5.77197362348403,5.77197362348403,4848.25500347809,0.0,1.0
2009-09-15,17.5,17.51,17.47,17.51,3900,5.7752737799297,5.77857393637538,5.76537331059268,5.77857393637538,11817.6215709778,0.0,1.0
2009-09-16,17.52,17.52,17.5,17.52,19300,5.78187409282105,5.78187409282105,5.7752737799297,5.78187409282105,58482.0759794545,0.0,1.0
2009-09-17,17.55,17.57,17.52,17.54,5400,5.79177456215807,5.79837487504942,5.78187409282105,5.7884744057124,16362.8606367386,0.0,1.0
2009-09-18,17.53,17.59,17.52,17.59,13100,5.78517424926672,5.80497518794077,5.78187409282105,5.80497518794077,39695.0878409769,0.0,1.0
2009-09-21,17.51,17.56,17.42,17.53,33100,5.77857393637538,5.79507471860375,5.74887252836431,5.78517424926672,100298.275384453,0.0,1.0
2009-09-22,17.5599,17.59,17.526,17.526,10000,5.79504171703929,5.80497518794077,5.78385418668845,5.78385418668845,30301.5937717381,0.0,1.0
2009-09-23,17.49,17.5501,17.49,17.539,66300,5.77197362348403,5.79180756372253,5.77197362348403,5.78814439006783,200899.566706623,0.0,1.0
2009-09-24,17.4801,17.55,17.42,17.54,14300,5.76870646860281,5.79177456215807,5.74887252836431,5.7884744057124,43331.2790935854,0.0,1.0
2009-09-25,17.62,17.62,17.4878,17.49,27900,5.81487565727779,5.81487565727779,5.77124758906598,5.77197362348403,84541.4466231492,0.0,1.0
2009-09-28,17.789,17.98,17.58,17.63,22200,5.87064830120968,5.93368128932206,5.80167503149509,5.81817581372346,67269.5381732586,0.0,1.0
2009-09-29,17.86,17.86,17.7,17.7,15600,5.89407941197397,5.89407941197397,5.84127690884318,5.84127690884318,47270.4862839114,0.0,1.0
2009-09-30,17.8,17.93,17.75,17.83,19100,5.87427847329992,5.91718050709369,5.85777769107155,5.88417894263695,57876.0441040198,0.0,1.0
2009-10-01,17.77,17.82,17.75,17.78,19400,5.90067972486532,5.91728265037141,5.89403855466288,5.90400030996654,58423.4386671221,0.11,1.0
2009-10-02,17.81,17.85,17.8,17.8,4900,5.91396206527019,5.92724440567507,5.91064148016897,5.91064148016897,14756.4355396339,0.0,1.0
2009-10-05,17.9,17.95,17.81,17.81,30800,5.94384733118116,5.96045025668725,5.91396206527019,5.91396206527019,92754.737677699,0.0,1.0
2009-10-06,17.72,17.98,17.72,17.85,17300,5.88407679935922,5.97041201199091,5.88407679935922,5.92724440567507,52099.2520072791,0.0,1.0
2009-10-07,17.91,17.94,17.747,17.747,6200,5.94716791628238,5.95712967158603,5.89304237913252,5.89304237913252,18671.4082338225,0.0,1.0
2009-10-08,17.9,17.982,17.9,17.98,13300,5.94384733118116,5.97107612901115,5.94384733118116,5.97041201199091,40053.1821790064,0.0,1.0
2009-10-09,17.85,17.99,17.85,17.96,6500,5.92724440567507,5.97373259709212,5.92724440567507,5.96377084178847,19574.863470943,0.0,1.0
2009-10-12,17.66,17.82,17.46,17.82,36500,5.86415328875191,5.91728265037141,5.79774158672754,5.91728265037141,109920.387182988,0.0,1.0
2009-10-13,17.7,17.8,17.53,17.8,11100,5.87743562915679,5.91064148016897,5.82098568243607,5.91064148016897,33427.8437734565,0.0,1.0
2009-10-14,17.76,17.879,17.7,17.72,61300,5.8973591397641,5.9368741024686,5.87743562915679,5.88407679935922,184606.020118278,0.0,1.0
2009-10-15,17.65,17.8,17.58,17.8,39400,5.86083270365069,5.91064148016897,5.83758860794217,5.91064148016897,118653.787808485,0.0,1.0
2009-10-16,17.63,17.83,17.52,17.52,25600,5.85419153344826,5.92060323547263,5.81766509733485,5.81766509733485,77094.8469009447,0.0,1.0
2009-10-19,17.7501,17.84,17.6101,17.6101,8800,5.89407176051389,5.92392382057385,5.84758356909683,5.84758356909683,26501.3536221997,0.0,1.0
2009-10-20,17.84,17.9,17.66,17.81,62600,5.92392382057385,5.94384733118116,5.86415328875191,5.91396206527019,188520.992812466,0.0,1.0
2009-10-21,17.97,17.97,17.76,17.9,61700,5.96709142688969,5.96709142688969,5.8973591397641,5.94384733118116,185810.627101105,0.0,1.0
2009-10-22,17.86,18.08,17.8108,17.96,79500,5.93056499077628,6.00361786300309,5.91422771207829,5.96377084178847,239415.637836918,0.0,1.0
2009-10-23,17.946,18.02,17.87,17.874,38500,5.95912202264676,5.98369435239578,5.9338855758775,5.93521380991799,115943.422097124,0.0,1.0
2009-10-26,17.89,18.02,17.86,17.86,58500,5.94052674607994,5.98369435239578,5.93056499077628,5.93056499077628,176173.771238487,0.0,1.0
2009-10-27,17.98,18.0,17.85,17.9,15600,5.97041201199091,5.97705318219334,5.92724440567507,5.94384733118116,46979.6723302631,0.0,1.0
2009-10-28,17.8924,17.95,17.89,17.95,3900,5.94132368650423,5.96045025668725,5.94052674607994,5.96045025668725,11744.9180825658,0.0,1.0
2009-10-29,17.88,18.0,17.64,17.96,21100,5.93720616097872,5.97705318219334,5.85751211854948,5.96377084178847,63543.018344138,0.0,1.0
2009-10-30,17.9,18.03,17.81,17.85,32100,5.94384733118116,5.987014937497,5.91396206527019,5.92724440567507,96669.7103718876,0.0,1.0
2009-11-02,17.55,17.75,17.46,17.74,15600,5.86415328875191,5.93098124645849,5.83408070778396,5.92763984857316,46687.0469646726,0.11,1.0
2009-11-03,17.4912,17.552,17.46,17.51,16800,5.84450586918618,5.86482156832898,5.83408070778396,5.8507876972106,50278.3582696474,0.0,1.0
2009-11-04,17.49,17.67,17.47,17.55,33600,5.84410490143994,5.90425006337586,5.83742210566928,5.86415328875191,100556.716539295,0.0,1.0
2009-11-05,17.5,17.59,17.32,17.51,26300,5.84744629932527,5.87751888029323,5.78730113738935,5.8507876972106,78709.5727673647,0.0,1.0
2009-11-06,17.49,17.52,17.4,17.47,27000,5.84410490143994,5.85412909509593,5.81403232047198,5.83742210566928,80804.5043619334,0.0,1.0
2009-11-09,17.67,17.84,17.43,17.52,72100,5.90425006337586,5.96105382742645,5.82405651412797,5.85412909509593,215777.95424057,0.0,1.0
2009-11-10,17.3585,17.67,17.02,17.63,255700,5.80016551924787,5.90425006337586,5.68705920082949,5.89088447183454,765248.583901717,0.0,1.0
2009-11-11,17.4499,17.5,17.27,17.31,89600,5.83070589591977,5.84744629932527,5.77059414796271,5.78395973950402,268151.244104786,0.0,1.0
2009-11-12,17.43,17.4725,17.32,17.4725,64000,5.82405651412797,5.83825745514062,5.78730113738935,5.83825745514062,191536.60293199,0.0,1.0
2009-11-13,17.52,17.8,17.3,17.4,176100,5.85412909509593,5.94768823588513,5.7806183416187,5.81403232047198,527024.934005054,0.0,1.0
2009-11-16,17.47,17.64,17.36,17.48,58600,5.83742210566928,5.89422586971987,5.80066672893067,5.84076350355461,175375.702059604,0.0,1.0
2009-11-17,17.514,17.52,17.404,17.5,33100,5.85212425636473,5.85412909509593,5.81536887962612,5.84744629932527,99060.3368288887,0.0,1.0
2009-11-18,17.39,17.66,17.31,17.49,130300,5.81069092258666,5.90090866549053,5.78395973950402,5.84410490143994,389956.552531849,0.0,1.0
2009-11-19,17.38,17.39,17.34,17.37,6400,5.80734952470133,5.81069092258666,5.79398393316001,5.804008126816,19153.660293199,0.0,1.0
2009-11-20,17.35,17.39,17.23,17.39,31400,5.79732533104534,5.81069092258666,5.7572285564214,5.81069092258666,93972.6458135077,0.0,1.0
2009-11-23,17.55,17.56,17.3,17.3,30400,5.86415328875191,5.86749468663724,5.7806183416187,5.7806183416187,90979.8863926954,0.0,1.0
2009-11-24,17.6,17.71,17.45,17.54,27800,5.88086027817856,5.91761565491717,5.83073930989863,5.86081189086659,83198.7118985832,0.0,1.0
2009-11-25,17.7697,17.7697,17.54,17.73,71000,5.93756380029259,5.93756380029259,5.86081189086659,5.92429845068783,212485.918877677,0.0,1.0
2009-11-27,17.67,17.71,17.57,17.66,2300,5.90425006337586,5.91761565491717,5.87083608452257,5.90090866549053,6883.3466678684,0.0,1.0
2009-11-30,17.79,17.83,17.63,17.63,18600,5.9443468379998,5.95771242954112,5.89088447183454,5.89088447183454,55665.3252271097,0.0,1.0
2009-12-01,17.6,17.78,17.59,17.78,8600,5.91761565491717,5.97813672411519,5.91425337329506,5.97813672411519,25577.8693356385,0.11,1.0
2009-12-02,17.71,17.76,17.666,17.76,7800,5.95460075276041,5.97141216087097,5.93980671362311,5.97141216087097,23198.5326532535,0.0,1.0
2009-12-03,17.59,17.78,17.53,17.68,36600,5.91425337329506,5.97813672411519,5.89407968356239,5.94451390789407,108854.653219112,0.0,1.0
2009-12-04,17.573,17.6199,17.41,17.59,14700,5.90853749453747,5.92430659534518,5.85373230409704,5.91425337329506,43720.3115388239,0.0,1.0
2009-12-07,17.714,17.767,17.55,17.57,8500,5.95594566540925,5.97376575800644,5.90080424680661,5.90752881005084,25280.4522503403,0.0,1.0
2009-12-08,17.73,17.73,17.44,17.69,12000,5.96132531600463,5.96132531600463,5.86381914896338,5.94787618951618,35690.0502357746,0.0,1.0
2009-12-09,17.65,17.762,17.56,17.7,28900,5.93442706302773,5.97208461719539,5.90416652842872,5.95123847113829,85953.5376511572,0.0,1.0
2009-12-10,17.784,17.85,17.7025,17.76,13900,5.97948163676403,6.00167269546997,5.95207904154382,5.97141216087097,41340.9748564389,0.0,1.0
2009-12-11,17.92,17.92,17.68,17.74,15800,6.02520866682476,6.02520866682476,5.94451390789407,5.96468759762674,46991.8994771032,0.0,1.0
2009-12-14,18.15,18.15,17.9,17.9,20100,6.10254114413333,6.10254114413333,6.01848410358053,6.01848410358053,59780.8341449225,0.0,1.0
2009-12-15,18.13,18.19,18.0973,18.19,10000,6.09581658088911,6.11599027062178,6.0848219199848,6.11599027062178,29741.7085298121,0.0,1.0
2009-12-16,18.1,18.2,17.99,18.17,23400,6.08572973602277,6.1193525522439,6.04874463817954,6.10926570737756,69595.5979597605,0.0,1.0
2009-12-17,18.07,18.12,18.0,18.1,18700,6.07564289115644,6.092454299267,6.05210691980165,6.08572973602277,55616.9949507487,0.0,1.0
2009-12-18,18.1001,18.16,18.04,18.1,18400,6.085763358839,6.10590342575545,6.0655560462901,6.08572973602277,54724.7436948543,0.0,1.0
2009-12-21,18.03,18.1,18.02,18.1,5900,6.06219376466799,6.08572973602277,6.05883148304588,6.08572973602277,17547.6080325892,0.0,1.0
2009-12-22,18.22,18.26,18.02,18.03,15100,6.12607711548812,6.13952624197657,6.05883148304588,6.06219376466799,44909.9798800163,0.0,1.0
2009-12-23,18.27,18.33,18.0903,18.2446,10000,6.14288852359868,6.16306221333135,6.08246832284933,6.13434832827851,29741.7085298121,0.0,1.0
2009-12-24,18.31,18.36,18.2602,18.28,7600,6.15633765008713,6.17314905819769,6.13959348760901,6.14625080522079,22603.6984826572,0.0,1.0
2009-12-28,18.37,18.39,18.31,18.31,24000,6.1765113398198,6.18323590306402,6.15633765008713,6.15633765008713,71380.1004715491,0.0,1.0
2009-12-29,18.29,18.31,18.02,18.31,20100,6.22694556415148,6.23375468997341,6.13502236555548,6.23375468997341,59038.4155783278,0.23,1.0
2009-12-30,18.27,18.29,18.27,18.29,3800,6.22013643832955,6.22694556415148,6.22013643832955,6.22694556415148,11161.4915023704,0.0,1.0
2009-12-31,18.24,18.25,18.24,18.25,2800,6.20992274959666,6.21332731250763,6.20992274959666,6.21332731250763,8224.25689648348,0.0,1.0
2010-01-04,18.36,18.36,18.24,18.28,15000,6.25077750452822,6.25077750452822,6.20992274959666,6.22354100124052,44058.5190883043,0.0,1.0
2010-01-05,18.35,18.35,18.25,18.346,6200,6.24737294161726,6.24737294161726,6.21332731250763,6.24601111645287,18210.8545564991,0.0,1.0
2010-01-06,18.32,18.401,18.24,18.32,8600,6.23715925288437,6.26473621246317,6.20992274959666,6.23715925288437,25260.2176106278,0.0,1.0
2010-01-07,18.33,18.34,18.25,18.28,5700,6.24056381579533,6.2439683787063,6.21332731250763,6.22354100124052,16742.2372535557,0.0,1.0
2010-01-08,18.25,18.318,18.24,18.3,14200,6.21332731250763,6.23647834030218,6.20992274959666,6.23035012706244,41708.7314035948,0.0,1.0
2010-01-11,18.22,18.29,18.1,18.29,36000,6.20311362377474,6.22694556415148,6.16225886884318,6.22694556415148,105740.44581193,0.0,1.0
2010-01-12,18.36,18.62,18.14,18.16,23200,6.25077750452822,6.33929614021326,6.17587712048703,6.18268624630896,68143.8428565774,0.0,1.0
2010-01-13,18.2501,18.37,18.25,18.37,9400,6.21336135813674,6.25418206743919,6.21332731250763,6.25418206743919,27610.0052953374,0.0,1.0
2010-01-14,18.306,18.38,18.25,18.25,7500,6.23239286480902,6.25758663035015,6.21332731250763,6.21332731250763,22029.2595441522,0.0,1.0
2010-01-15,18.5,18.5,18.32,18.33,30800,6.2984413852817,6.2984413852817,6.23715925288437,6.24056381579533,90466.8258613183,0.0,1.0
2010-01-19,18.49,18.5,18.4494,18.46,6400,6.29503682237074,6.2984413852817,6.28121429695223,6.28482313363785,18798.3014776765,0.0,1.0
2010-01-20,18.49,18.5,18.478,18.478,5100,6.29503682237074,6.2984413852817,6.29095134687759,6.29095134687759,14979.8964900235,0.0,1.0
2010-01-21,18.5,18.5,18.45,18.49,10000,6.2984413852817,6.2984413852817,6.28141857072689,6.29503682237074,29372.3460588696,0.0,1.0
2010-01-22,18.5,18.5,18.4899,18.49,26800,6.2984413852817,6.2984413852817,6.29500277674163,6.29503682237074,78717.8874377705,0.0,1.0
2010-01-25,18.6,18.6,18.45,18.5,37700,6.33248701439134,6.33248701439134,6.28141857072689,6.2984413852817,110733.744641938,0.0,1.0
2010-01-26,18.5,18.57,18.5,18.57,7200,6.2984413852817,6.32227332565845,6.2984413852817,6.32227332565845,21148.0891623861,0.0,1.0
2010-01-27,18.4799,18.52,18.46,18.52,8800,6.29159821383067,6.30525051110363,6.28482313363785,6.30525051110363,25847.6645318052,0.0,1.0
2010-01-28,18.6,18.63,18.46,18.53,14000,6.33248701439134,6.34270070312422,6.28482313363785,6.30865507401459,41121.2844824174,0.0,1.0
2010-01-29,18.62,18.65,18.62,18.62,13100,6.33929614021326,6.34950982894615,6.33929614021326,6.33929614021326,38477.7733371191,0.0,1.0
2010-02-01,18.63,18.65,18.592,18.65,10700,6.38355545805578,6.39040844298123,6.37053478669743,6.39040844298123,31227.2684571793,0.12,1.0
2010-02-02,18.63,18.63,18.5,18.5,13400,6.38355545805578,6.38355545805578,6.33901105604036,6.33901105604036,39107.0464790843,0.0,1.0
2010-02-03,18.63,18.63,18.52,18.6,9200,6.38355545805578,6.38355545805578,6.34586404096581,6.37327598066761,26849.6140005654,0.0,1.0
2010-02-04,18.49,18.6,18.44,18.6,13700,6.33558456357764,6.37327598066761,6.31845210126402,6.37327598066761,39982.5773704071,0.0,1.0
2010-02-05,18.41,18.49,18.28,18.43,17300,6.30817262387584,6.33558456357764,6.26362822186042,6.31502560880129,50488.9480662806,0.0,1.0
2010-02-08,18.41,18.5,18.41,18.5,2300,6.30817262387584,6.33901105604036,6.30817262387584,6.33901105604036,6712.40350014135,0.0,1.0
2010-02-09,18.41,18.5199,18.34,18.34,7800,6.30817262387584,6.34582977604118,6.28418717663677,6.28418717663677,22763.8031743924,0.0,1.0
2010-02-10,18.36,18.47,18.2,18.43,18700,6.29104016156222,6.32873157865219,6.23621628215863,6.31502560880129,54574.7588924535,0.0,1.0
2010-02-11,18.49,18.49,18.3649,18.39,8800,6.33558456357764,6.33558456357764,6.29271914286895,6.30131963895039,25682.2394788016,0.0,1.0
2010-02-12,18.4,18.46,18.37,18.39,21200,6.30474613141312,6.32530508618947,6.29446665402494,6.30131963895039,61870.8496534767,0.0,1.0
2010-02-16,18.45,18.54,18.37,18.48,6500,6.32187859372674,6.35271702589126,6.29446665402494,6.33215807111491,18969.8359786603,0.0,1.0
2010-02-17,18.45,18.55,18.42,18.43,11200,6.32187859372674,6.35614351835399,6.31159911633857,6.31502560880129,32686.4866093839,0.0,1.0
2010-02-18,18.49,18.58,18.41,18.49,13700,6.33558456357764,6.36642299574216,6.30817262387584,6.33558456357764,39982.5773704071,0.0,1.0
2010-02-19,18.54,18.54,18.45,18.45,5800,6.35271702589126,6.35271702589126,6.32187859372674,6.32187859372674,16926.9305655738,0.0,1.0
2010-02-22,18.52,18.6899,18.37,18.53,37400,6.34586404096581,6.4040801479075,6.29446665402494,6.34929053342854,109149.517784907,0.0,1.0
2010-02-23,18.5399,18.58,18.5,18.5,7500,6.35268276096663,6.36642299574216,6.33901105604036,6.33901105604036,21888.2722830696,0.0,1.0
2010-02-24,18.5,18.5399,18.44,18.538,14300,6.33901105604036,6.35268276096663,6.31845210126402,6.35203172739872,41733.6391530527,0.0,1.0
2010-02-25,18.45,18.54,18.35,18.54,14700,6.32187859372674,6.35271702589126,6.2876136690995,6.35271702589126,42901.0136748164,0.0,1.0
2010-02-26,18.48,18.5,18.39,18.43,18300,6.33215807111491,6.33901105604036,6.30131963895039,6.31502560880129,53407.3843706898,0.0,1.0
2010-03-01,18.4425,18.4897,18.28,18.33,23000,6.36042663393239,6.37670491166706,6.30438383452808,6.32162777280633,66690.1018458488,0.12,1.0
2010-03-02,18.39,18.4,18.34,18.38,14800,6.34232049874023,6.34576928639588,6.32507656046198,6.33887171108458,42913.6307529809,0.0,1.0
2010-03-03,18.38,18.39,18.35,18.39,12600,6.33887171108458,6.34232049874023,6.32852534811763,6.34232049874023,36534.5775329432,0.0,1.0
2010-03-04,18.38,18.45,18.34,18.4,35300,6.33887171108458,6.36301322467413,6.32507656046198,6.34576928639588,102354.80848515,0.0,1.0
2010-03-05,18.34,18.399,18.34,18.37,3300,6.32507656046198,6.34542440763031,6.32507656046198,6.33542292342893,9568.57983005656,0.0,1.0
2010-03-08,18.33,18.37,18.32,18.37,16100,6.32162777280633,6.33542292342893,6.31817898515068,6.33542292342893,46683.0712920941,0.0,1.0
2010-03-09,18.2795,18.36,18.14,18.36,27900,6.3042113951453,6.33197413577328,6.25610080734898,6.33197413577328,80897.9931086599,0.0,1.0
2010-03-10,18.192,18.2499,18.14,18.15,21700,6.27403450315836,6.29400298368457,6.25610080734898,6.25954959500463,62920.6613067355,0.0,1.0
2010-03-11,18.14,18.24,18.11,18.11,12800,6.25610080734898,6.29058868390548,6.24575444438203,6.24575444438203,37114.4914620376,0.0,1.0
2010-03-12,18.1795,18.189,18.06,18.15,17800,6.2697235185888,6.27299986686166,6.22851050610378,6.25954959500463,51612.339689396,0.0,1.0
2010-03-15,18.2,18.28,18.12,18.17,31900,6.27679353328288,6.30438383452808,6.24920323203768,6.26644717031593,92496.2716905467,0.0,1.0
2010-03-16,18.26,18.322,18.12,18.21,22700,6.29748625921678,6.31886874268181,6.24920323203768,6.28024232093853,65820.2309522072,0.0,1.0
2010-03-17,18.305,18.35,18.22,18.2899,23800,6.3130058036672,6.32852534811763,6.28369110859418,6.30779813430717,69009.7575622261,0.0,1.0
2010-03-18,18.28,18.37,18.26,18.35,29100,6.30438383452808,6.33542292342893,6.29748625921678,6.32852534811763,84377.476683226,0.0,1.0
2010-03-19,18.15,18.27,18.14,18.26,23400,6.25954959500463,6.30093504687243,6.25610080734898,6.29748625921678,67849.9297040374,0.0,1.0
2010-03-22,18.26,18.27,18.14,18.14,9800,6.29748625921678,6.30093504687243,6.25610080734898,6.25610080734898,28415.7825256225,0.0,1.0
2010-03-23,18.3717,18.39,18.18,18.18,48200,6.33600921733039,6.34232049874023,6.26989595797158,6.26989595797158,139759.256911735,0.0,1.0
2010-03-24,18.37,18.43,18.32,18.43,99800,6.33542292342893,6.35611564936283,6.31817898515068,6.35611564936283,289377.050618074,0.0,1.0
2010-03-25,18.47,18.48,18.35,18.4,34300,6.36991079998543,6.37335958764108,6.32852534811763,6.34576928639588,99455.2388396787,0.0,1.0
2010-03-26,18.42,18.53,18.42,18.4599,70900,6.35266686170718,6.39060352591933,6.35266686170718,6.36642752445322,205579.487863942,0.0,1.0
2010-03-29,18.46,18.55,18.4,18.47,9900,6.36646201232978,6.39750110123063,6.34576928639588,6.36991079998543,28705.7394901697,0.0,1.0
2010-03-30,18.32,18.4,18.21,18.3,73000,6.31817898515068,6.34576928639588,6.28024232093853,6.31128140983938,211668.584119433,0.0,1.0
2010-03-31,18.39,18.41,18.34,18.35,31700,6.34232049874023,6.34921807405153,6.32507656046198,6.32852534811763,91916.3577614524,0.0,1.0
2010-04-01,18.24,18.35,18.18,18.21,77300,6.33197413577328,6.37016038330261,6.31114527348455,6.32155970462891,222671.787623752,0.12,1.0
2010-04-05,18.2701,18.2822,18.21,18.26,27000,6.34242328168812,6.34662376891635,6.32155970462891,6.33891708986952,77776.6916667699,0.0,1.0
2010-04-06,18.29,18.33,18.27,18.33,7400,6.34933152101388,6.36321742920637,6.34238856691764,6.36321742920637,21316.5747531147,0.0,1.0
2010-04-07,18.3,18.35,18.21,18.31,163100,6.35280299806201,6.37016038330261,6.32155970462891,6.35627447511013,469828.830031487,0.0,1.0
2010-04-08,18.31,18.36,18.22,18.33,51300,6.35627447511013,6.37363186035073,6.32503118167704,6.36321742920637,147775.714166863,0.0,1.0
2010-04-09,18.36,18.38,18.23,18.28,57300,6.37363186035073,6.38057481444698,6.32850265872516,6.34586004396576,165059.423426145,0.0,1.0
2010-04-12,18.3052,18.4,18.28,18.4,33900,6.35460816612703,6.38751776854322,6.34586004396576,6.38751776854322,97652.9573149444,0.0,1.0
2010-04-13,18.26,18.33,18.23,18.31,38900,6.33891708986952,6.36321742920637,6.32850265872516,6.35627447511013,112056.048364346,0.0,1.0
2010-04-14,18.37,18.39,18.2442,18.2899,18500,6.37710333739886,6.3840462914951,6.33343215613349,6.3492968062434,53291.4368827867,0.0,1.0
2010-04-15,18.38,18.39,18.31,18.39,22900,6.38057481444698,6.3840462914951,6.35627447511013,6.3840462914951,65966.1570062603,0.0,1.0
2010-04-16,18.33,18.38,18.25,18.38,58200,6.36321742920637,6.38057481444698,6.3354456128214,6.38057481444698,167651.979815037,0.0,1.0
2010-04-19,18.28,18.36,18.2601,18.3001,7500,6.34586004396576,6.37363186035073,6.33895180464,6.35283771283249,21604.6365741028,0.0,1.0
2010-04-20,18.34,18.361,18.3,18.3,29500,6.36668890625449,6.37397900805555,6.35280299806201,6.35280299806201,84978.2371914708,0.0,1.0
2010-04-21,18.37,18.37,18.3,18.37,32000,6.37710333739886,6.37710333739886,6.35280299806201,6.37710333739886,92179.7827161717,0.0,1.0
2010-04-22,18.32,18.37,18.27,18.36,46300,6.35974595215825,6.37710333739886,6.34238856691764,6.37363186035073,133372.623117461,0.0,1.0
2010-04-23,18.44,18.4596,18.3,18.36,32800,6.4014036767357,6.40820777175002,6.35280299806201,6.37363186035073,94484.2772840761,0.0,1.0
2010-04-26,18.49,18.49,18.39,18.39,10600,6.41876106197631,6.41876106197631,6.3840462914951,6.3840462914951,30534.5530247319,0.0,1.0
2010-04-27,18.42,18.5,18.4,18.4,16400,6.39446072263946,6.42223253902443,6.38751776854322,6.38751776854322,47242.138642038,0.0,1.0
2010-04-28,18.4,18.47,18.4,18.42,29600,6.38751776854322,6.41181810788007,6.38751776854322,6.39446072263946,85266.2990124588,0.0,1.0
2010-04-29,18.6,18.6,18.48,18.51,21100,6.45694730950565,6.45694730950565,6.41528958492819,6.42570401607255,60781.0442284757,0.0,1.0
2010-04-30,18.54,18.6,18.54,18.6,11700,6.43611844721692,6.45694730950565,6.43611844721692,6.45694730950565,33703.2330556003,0.0,1.0
2010-05-03,18.58,18.58,18.42,18.4515,26200,6.49166207998686,6.49166207998686,6.43575971546598,6.44676549348103,74987.8835345948,0.12,1.0
2010-05-04,18.46,18.58,18.36,18.56,30000,6.4497353065962,6.49166207998686,6.41479632877065,6.48467428442175,85863.9887800704,0.0,1.0
2010-05-05,18.41,18.51,18.4,18.42,48400,6.43226581768343,6.46720479550898,6.42877191990087,6.43575971546598,138527.235231847,0.0,1.0
2010-05-06,17.89,18.418,17.64,18.418,37700,6.25058313299058,6.43506093590947,6.16323568842671,6.43506093590947,107902.412566955,0.0,1.0
2010-05-07,18.11,18.19,17.91,17.95,27400,6.32744888420678,6.35540006646722,6.25757092855569,6.2715465196859,78422.4430857976,0.0,1.0
2010-05-10,18.47,18.47,18.17,18.17,28700,6.45322920437876,6.45322920437876,6.34841227090211,6.34841227090211,82143.2159329339,0.0,1.0
2010-05-11,18.43,18.48,18.21,18.21,11400,6.43925361324854,6.45672310216131,6.36238786203233,6.36238786203233,32628.3157364267,0.0,1.0
2010-05-12,18.48,18.5,18.33,18.4312,18300,6.45672310216131,6.46371089772642,6.40431463542299,6.43967288098244,52377.0331558429,0.0,1.0
2010-05-13,18.42,18.45,18.36,18.42,17400,6.43575971546598,6.44624140881365,6.41479632877065,6.43575971546598,49801.1134924408,0.0,1.0
2010-05-14,18.36,18.44,18.36,18.44,2900,6.41479632877065,6.44274751103109,6.41479632877065,6.44274751103109,8300.18558207347,0.0,1.0
2010-05-17,18.39,18.51,18.31,18.44,7800,6.42527802211832,6.46720479550898,6.39732683985788,6.44274751103109,22324.6370828183,0.0,1.0
2010-05-18,18.42,18.51,18.31,18.35,26400,6.43575971546598,6.46720479550898,6.39732683985788,6.4113024309881,75560.310126462,0.0,1.0
2010-05-19,18.27,18.39,18.15,18.32,18500,6.38335124872766,6.42527802211832,6.341424475337,6.40082073764043,52949.4597477101,0.0,1.0
2010-05-20,18.13,18.19,18.013,18.15,37400,6.33443667977189,6.35540006646722,6.293558075716,6.341424475337,107043.772679154,0.0,1.0
2010-05-21,18.27,18.31,18.06,18.1,20600,6.38335124872766,6.39732683985788,6.30997939529401,6.32395498642423,58959.938962315,0.0,1.0
2010-05-24,18.3,18.4,18.161,18.3,6400,6.39383294207532,6.42877191990087,6.34526776289781,6.39383294207532,18317.6509397484,0.0,1.0
2010-05-25,18.14,18.16,17.97,17.98,26200,6.33793057755445,6.34491837311956,6.27853431525101,6.28202821303357,74987.8835345948,0.0,1.0
2010-05-26,18.08,18.29,17.85,18.23,17900,6.31696719085912,6.39033904429277,6.23660754186036,6.36937565759744,51232.1799721086,0.0,1.0
2010-05-27,18.17,18.194,18.0687,18.13,10600,6.34841227090211,6.35679762558024,6.31301908636483,6.33443667977189,30338.6093689582,0.0,1.0
2010-05-28,18.24,18.26,18.18,18.18,13200,6.37286955537999,6.37985735094511,6.35190616868467,6.35190616868467,37780.155063231,0.0,1.0
2010-06-01,18.23,18.24,18.0,18.0301,31300,6.4113024309881,6.41481932754925,6.3304138100815,6.34099966873058,88998.921224195,0.12,1.0
2010-06-02,18.17,18.2375,18.161,18.2375,5400,6.39020105162116,6.41394010340897,6.38703584471612,6.41394010340897,15354.4464731838,0.0,1.0
2010-06-03,18.12,18.1726,18.12,18.1726,7400,6.37261656881538,6.39111544472706,6.37261656881538,6.39111544472706,21041.2785002889,0.0,1.0
2010-06-04,18.1,18.1,18.03,18.05,7300,6.36558277569307,6.36558277569307,6.34096449976497,6.34799829288728,20756.9368989337,0.0,1.0
2010-06-07,18.1,18.12,18.06,18.08,14500,6.36558277569307,6.37261656881538,6.35151518944844,6.35854898257075,41229.5321965121,0.0,1.0
2010-06-08,18.07,18.08,18.01,18.08,10800,6.3550320860096,6.35854898257075,6.33393070664266,6.35854898257075,30708.8929463676,0.0,1.0
2010-06-09,18.19,18.27,18.0501,18.0501,23000,6.39723484474347,6.42537001723272,6.34803346185289,6.34803346185289,65398.5683117089,0.0,1.0
2010-06-10,18.25,18.34,18.2,18.34,8600,6.41833622411041,6.44998829316082,6.40075174130463,6.44998829316082,24453.377716552,0.0,1.0
2010-06-11,18.23,18.25,18.23,18.25,1400,6.4113024309881,6.41833622411041,6.4113024309881,6.41833622411041,3980.78241897358,0.0,1.0
2010-06-14,18.22,18.23,18.22,18.23,7000,6.40778553442694,6.4113024309881,6.40778553442694,6.4113024309881,19903.9120948679,0.0,1.0
2010-06-15,18.25,18.28,18.18,18.21,31100,6.41833622411041,6.42888691379388,6.39371794818232,6.40426863786579,88430.2380214846,0.0,1.0
2010-06-16,18.28,18.32,18.23,18.23,9900,6.42888691379388,6.44295450003851,6.4113024309881,6.4113024309881,28149.8185341703,0.0,1.0
2010-06-17,18.28,18.28,18.08,18.25,13600,6.42888691379388,6.42888691379388,6.35854898257075,6.41833622411041,38670.4577843148,0.0,1.0
2010-06-18,18.27,18.27,18.16,18.24,28800,6.42537001723272,6.42537001723272,6.38668415506,6.41481932754925,81890.3811903137,0.0,1.0
2010-06-21,18.3,18.3,18.22,18.27,15000,6.43592070691619,6.43592070691619,6.40778553442694,6.42537001723272,42651.2402032884,0.0,1.0
2010-06-22,18.22,18.3,18.22,18.29,8100,6.40778553442694,6.43592070691619,6.40778553442694,6.43240381035504,23031.6697097757,0.0,1.0
2010-06-23,18.22,18.22,18.17,18.17,3900,6.40778553442694,6.40778553442694,6.39020105162116,6.39020105162116,11089.322452855,0.0,1.0
2010-06-24,18.15,18.21,18.15,18.21,5600,6.38316725849885,6.40426863786579,6.38316725849885,6.40426863786579,15923.1296758943,0.0,1.0
2010-06-25,18.18,18.25,18.15,18.15,11700,6.39371794818232,6.41833622411041,6.38316725849885,6.38316725849885,33267.9673585649,0.0,1.0
2010-06-28,18.36,18.36,18.21,18.21,3800,6.45702208628313,6.45702208628313,6.40426863786579,6.40426863786579,10804.9808514997,0.0,1.0
2010-06-29,18.318,18.36,18.27,18.36,17000,6.44225112072627,6.45702208628313,6.42537001723272,6.45702208628313,48338.0722303935,0.0,1.0
2010-06-30,18.32,18.3799,18.32,18.36,41000,6.44295450003851,6.46402071043983,6.44295450003851,6.45702208628313,116580.056555655,0.0,1.0
2010-07-01,18.22,18.22,18.08,18.08,4600,6.44998829316082,6.44998829316082,6.40042746105091,6.40042746105091,12994.1321116612,0.12,1.0
2010-07-02,18.37,18.38,18.23,18.28,18300,6.50308918470715,6.50662924414357,6.45352835259724,6.47122864977935,51694.0473137827,0.0,1.0
2010-07-06,18.266,18.37,18.2,18.36,20000,6.46627256656836,6.50308918470715,6.44290817428797,6.49954912527073,56496.2265724401,0.0,1.0
2010-07-07,18.29,18.29,18.16,18.16,11600,6.47476870921577,6.47476870921577,6.42874793654229,6.42874793654229,32767.8114120153,0.0,1.0
2010-07-08,18.23,18.25,18.23,18.25,8700,6.45352835259724,6.46060847147008,6.45352835259724,6.46060847147008,24575.8585590115,0.0,1.0
2010-07-09,18.25,18.29,18.23,18.25,8200,6.46060847147008,6.47476870921577,6.45352835259724,6.46060847147008,23163.4528947005,0.0,1.0
2010-07-12,18.31,18.32,18.2301,18.24,15600,6.48184882808862,6.48538888752504,6.45356375319161,6.45706841203366,44067.0567265033,0.0,1.0
2010-07-13,19.04,19.34,18.4,18.4,165500,6.74027316694742,6.84647495004008,6.51370936301641,6.51370936301641,467506.274886942,0.0,1.0
2010-07-14,19.27,19.4,18.958,18.96,68100,6.82169453398512,6.86771530665861,6.71124467956876,6.71195269145604,192369.651479159,0.0,1.0
2010-07-15,19.25,19.3,19.18,19.3,14100,6.81461441511228,6.83231471229439,6.78983399905733,6.83231471229439,39829.8397335703,0.0,1.0
2010-07-16,19.21,19.24,19.17,19.23,21500,6.80045417736659,6.81107435567586,6.78629393962091,6.80753429623944,60733.4435653732,0.0,1.0
2010-07-19,19.27,19.3,19.14,19.23,13700,6.82169453398512,6.83231471229439,6.77567376131164,6.80753429623944,38699.9152021215,0.0,1.0
2010-07-20,19.24,19.381,19.04,19.18,18000,6.81107435567586,6.86098919372941,6.74027316694742,6.78983399905733,50846.6039151961,0.0,1.0
2010-07-21,19.24,19.35,19.07,19.24,53800,6.81107435567586,6.8500150094765,6.75089334525669,6.81107435567586,151974.849479864,0.0,1.0
2010-07-22,19.15,19.23,19.139,19.23,26300,6.77921382074806,6.80753429623944,6.775319755368,6.80753429623944,74292.5379427588,0.0,1.0
2010-07-23,19.22,19.23,19.02,19.13,37300,6.80399423680301,6.80753429623944,6.73319304807458,6.77213370187522,105365.462557601,0.0,1.0
2010-07-26,19.49,19.52,19.22,19.22,18400,6.89957584158641,6.91019601989567,6.80399423680301,6.80399423680301,51976.5284466449,0.0,1.0
2010-07-27,19.57,19.57,19.4,19.54,10600,6.92789631707778,6.92789631707778,6.86771530665861,6.91727613876852,29943.0000833933,0.0,1.0
2010-07-28,19.625,19.63,19.5762,19.6,8100,6.9473666439781,6.94913667369631,6.93009115392837,6.93851649538705,22880.9717618383,0.0,1.0
2010-07-29,19.6,19.63,19.58,19.62,11500,6.93851649538705,6.94913667369631,6.93143637651421,6.94559661425989,32485.3302791531,0.0,1.0
2010-07-30,19.72,19.76,19.6,19.6,13400,6.98099720862411,6.9951574463698,6.93851649538705,6.93851649538705,37852.4718035349,0.0,1.0
2010-08-02,19.65,19.76,19.57,19.61,13700,7.01285774355191,7.05211547137841,6.984306668769,6.99858220616046,38387.3464776218,0.16,1.0
2010-08-03,19.45,19.585,19.35,19.585,36000,6.94148005659464,6.9896599952908,6.905791213116,6.9896599952908,100871.859357254,0.0,1.0
2010-08-04,19.45,19.46,19.35,19.42,15000,6.94148005659464,6.9450489409425,6.905791213116,6.93077340355105,42029.9413988559,0.0,1.0
2010-08-05,19.32,19.5,19.32,19.48,8800,6.89508456007241,6.95932447833396,6.89508456007241,6.95218670963823,24657.5656206622,0.0,1.0
2010-08-06,19.42,19.52,19.28,19.28,22900,6.93077340355105,6.96646224702968,6.88080902268096,6.88080902268096,64165.7105355868,0.0,1.0
2010-08-09,19.3899,19.4499,19.16,19.42,26300,6.92003106166398,6.94144436775116,6.8379824105066,6.93077340355105,73692.4972526608,0.0,1.0
2010-08-10,20.0,20.0,19.37,19.37,75400,7.13776869572714,7.13776869572714,6.91292898181173,6.91292898181173,211270.505431582,0.0,1.0
2010-08-11,20.12,20.2,19.85,19.85,50300,7.1805953079015,7.20914638268441,7.08423543050918,7.08423543050918,140940.40349083,0.0,1.0
2010-08-12,20.24,20.25,20.1599,20.18,37000,7.22342192007586,7.22699080442373,7.19483515644948,7.20200861398868,103673.855450511,0.0,1.0
2010-08-13,20.54,20.58,20.21,20.25,39700,7.33048845051177,7.34476398790322,7.21271526703227,7.22699080442373,111239.244902305,0.0,1.0
2010-08-16,20.07,20.54,20.06,20.54,45500,7.16275088616218,7.33048845051177,7.15918200181432,7.33048845051177,127490.822243196,0.0,1.0
2010-08-17,20.22,20.35,20.09,20.09,22700,7.21628415138013,7.26267964790236,7.16988865485791,7.16988865485791,63605.3113169354,0.0,1.0
2010-08-18,20.5,20.7,20.26,20.3,31500,7.31621291312031,7.38759060007759,7.23055968877159,7.24483522616304,88262.8769375976,0.0,1.0
2010-08-19,20.7,20.88,20.57,20.57,12500,7.38759060007759,7.45183051833913,7.34119510355536,7.34119510355536,35024.9511657133,0.0,1.0
2010-08-20,20.15,20.67,20.1,20.67,41900,7.19130196094509,7.376883947034,7.17345753920577,7.376883947034,117403.636307471,0.0,1.0
2010-08-23,20.0,20.32,19.94,20.12,45400,7.13776869572714,7.25197299485877,7.11635538963996,7.1805953079015,127210.622633871,0.0,1.0
2010-08-24,20.1299,20.2,19.8,20.2,55600,7.18412850340588,7.20914638268441,7.06639100876987,7.20914638268441,155790.982785093,0.0,1.0
2010-08-25,20.14,20.4,20.1,20.13,28200,7.18773307659723,7.28052406964168,7.17345753920577,7.18416419224936,79016.2898298491,0.0,1.0
2010-08-26,20.01,20.219,20.0,20.15,34300,7.141337580075,7.21592726294535,7.13776869572714,7.19130196094509,96108.4659987173,0.0,1.0
2010-08-27,20.01,20.1,19.97,20.09,27000,7.141337580075,7.17345753920577,7.12706204268355,7.16988865485791,75653.8945179407,0.0,1.0
2010-08-30,19.98,20.26,19.98,20.1,29900,7.13063092703141,7.23055968877159,7.13063092703141,7.17345753920577,83779.6831883862,0.0,1.0
2010-08-31,20.13,20.2,19.97,20.01,20500,7.18416419224936,7.20914638268441,7.12706204268355,7.141337580075,57440.9199117698,0.0,1.0
2010-09-01,20.09,20.3,20.068,20.08,14600,7.22699080442373,7.30253426230969,7.21907672788329,7.22339349690535,40585.9102270421,0.16,1.0
2010-09-02,20.08,20.29,20.024,20.29,28300,7.22339349690535,7.29893695479131,7.20324857480242,7.29893695479131,78669.9492757048,0.0,1.0
2010-09-03,20.178,20.1994,20.06,20.06,17100,7.25864711058546,7.26634534867479,7.21619888186859,7.21619888186859,47535.5523892068,0.0,1.0
2010-09-07,20.2,20.4,20.1,20.1,45100,7.2665611871259,7.33850733749348,7.23058811194211,7.23058811194211,125371.544605452,0.0,1.0
2010-09-08,20.68,20.81,20.31,20.4,55700,7.4392319480081,7.48599694574702,7.30613156982807,7.33850733749348,154838.02737303,0.0,1.0
2010-09-09,20.83,20.93,20.7,20.86,72200,7.49319156078378,7.52916463596757,7.44642656304485,7.50398348333892,200705.665643318,0.0,1.0
2010-09-10,20.86,21.14,20.83,20.89,53200,7.50398348333892,7.60470809385354,7.49319156078378,7.51477540589406,147888.385210866,0.0,1.0
2010-09-13,21.07,21.08,20.84,21.0,32800,7.57952694122488,7.58312424874326,7.49678886830216,7.55434578859623,91179.3051676014,0.0,1.0
2010-09-14,21.36,21.47,21.08,21.16,63000,7.68384885925788,7.72341924196005,7.58312424874326,7.6119027088903,175130.982486551,0.0,1.0
2010-09-15,21.25,21.45,21.11,21.45,103300,7.64427847655571,7.71622462692329,7.5939161712984,7.71622462692329,287159.214140647,0.0,1.0
2010-09-16,20.9868,21.22,20.951,21.22,37200,7.54959734267197,7.63348655400057,7.53671898175617,7.63348655400057,103410.675373011,0.0,1.0
2010-09-17,20.8,21.09,20.61,21.09,50900,7.48239963822865,7.58672155626164,7.41405079537944,7.58672155626164,141494.714421674,0.0,1.0
2010-09-20,20.91,21.24,20.91,21.0,146300,7.52197002093082,7.64068116903733,7.52197002093082,7.55434578859623,406693.05932988,0.0,1.0
2010-09-21,21.28,21.36,20.92,20.92,121600,7.65507039911085,7.68384885925788,7.5255673284492,7.5255673284492,338030.594767693,0.0,1.0
2010-09-22,21.5799,21.64,21.22,21.35,92500,7.76295365158704,7.78457346977249,7.63348655400057,7.6802515517395,257136.760000095,0.0,1.0
2010-09-23,21.87,21.87,21.56,21.63,55800,7.86731154269522,7.86731154269522,7.75579500962546,7.78097616225411,155116.013059517,0.0,1.0
2010-09-24,21.72,21.9966,21.68,21.95,59500,7.81335192991953,7.9128534558779,7.79896269984601,7.89609000284225,165401.483459521,0.0,1.0
2010-09-27,21.66,21.7,21.55,21.68,33300,7.79176808480925,7.80615731488277,7.75219770210708,7.79896269984601,92569.2336000344,0.0,1.0
2010-09-28,21.57,21.65,21.55,21.65,46000,7.75939231714384,7.78817077729087,7.75219770210708,7.78817077729087,127873.415783831,0.0,1.0
2010-09-29,21.6,21.71,21.55,21.69,85400,7.77018423969898,7.80975462240115,7.75219770210708,7.80256000736439,237399.776259548,0.0,1.0
2010-09-30,21.75,21.83,21.5,21.8,63400,7.82414385247467,7.8529223126217,7.73421116451519,7.84213039006656,176242.925232498,0.0,1.0
2010-10-01,21.61,21.75,21.56,21.75,49700,7.83133846751142,7.88207365425143,7.81321875796142,7.88207365425143,137143.478660206,0.16,1.0
2010-10-04,21.02,21.61,21.02,21.52,51100,7.61752589482138,7.83133846751142,7.61752589482138,7.79872299032142,141006.675242183,0.0,1.0
2010-10-05,20.282,21.18,20.08,20.92,142400,7.35007898186334,7.67550896538139,7.27687535528132,7.58128647572138,392942.280909724,0.0,1.0
2010-10-06,19.93,20.18,19.77,20.18,196900,7.22251622663131,7.31311477438133,7.1645331560713,7.31311477438133,543331.004993853,0.0,1.0
2010-10-07,19.95,20.08,19.65,20.05,70600,7.22976411045131,7.27687535528132,7.12104585315129,7.26600352955132,194815.484776872,0.0,1.0
2010-10-08,20.0,20.05,19.8,20.03,70700,7.24788382000132,7.26600352955132,7.1754049818013,7.25875564573132,195091.42738987,0.0,1.0
2010-10-11,20.27,20.37,20.0,20.0,88700,7.34573025157133,7.38196967067134,7.24788382000132,7.24788382000132,244761.097729582,0.0,1.0
2010-10-12,20.58,20.58,20.16,20.36,53700,7.45807245078135,7.45807245078135,7.30586689056133,7.37834572876134,148181.183180142,0.0,1.0
2010-10-13,20.48,20.77,20.48,20.6,70600,7.42183303168135,7.52692734707137,7.42183303168135,7.46532033460136,194815.484776871,0.0,1.0
2010-10-14,20.44,20.59,20.26,20.47,79000,7.40733726404135,7.46169639269136,7.34210630966134,7.41820908977135,217994.664268737,0.0,1.0
2010-10-15,20.39,20.78,20.36,20.52,70700,7.38921755449134,7.53055128898137,7.37834572876134,7.43632879932135,195091.42738987,0.0,1.0
2010-10-18,20.0757,20.39,20.0,20.32,117100,7.27531706026002,7.38921755449134,7.24788382000132,7.36384996112134,323128.799821128,0.0,1.0
2010-10-19,20.14,20.17,19.98,19.98,53100,7.29861900674133,7.30949083247133,7.24063593618132,7.24063593618132,146525.527502151,0.0,1.0
2010-10-20,20.14,20.14,20.09,20.13,47900,7.29861900674133,7.29861900674133,7.28049929719132,7.29499506483133,132176.511626234,0.0,1.0
2010-10-21,19.87,20.14,19.73,20.14,162800,7.20077257517131,7.29861900674133,7.1500373884313,7.29861900674133,449234.573961398,0.0,1.0
2010-10-22,19.87,20.0,19.86,20.0,48200,7.20077257517131,7.24788382000132,7.19714863326131,7.24788382000132,133004.33946523,0.0,1.0
2010-10-25,20.27,20.28,19.86,19.86,44700,7.34573025157133,7.34935419348134,7.19714863326131,7.19714863326131,123346.348010286,0.0,1.0
2010-10-26,20.23,20.3,20.18,20.3,62000,7.33123448393133,7.35660207730134,7.31311477438133,7.35660207730134,171084.420059009,0.0,1.0
2010-10-27,20.26,20.35,20.2,20.31,67200,7.34210630966134,7.37472178685134,7.32036265820133,7.36022601921134,185433.435934926,0.0,1.0
2010-10-28,20.44,20.48,20.27,20.34,37800,7.40733726404135,7.42183303168135,7.34573025157133,7.37109784494134,104306.307713396,0.0,1.0
2010-10-29,20.7,20.74,20.31,20.36,52800,7.50155975370136,7.51605552134137,7.36022601921134,7.37834572876134,145697.699663156,0.0,1.0
2010-11-01,20.63,20.77,20.5,20.5,73200,7.53417523089137,7.58530390429538,7.48669860558764,7.48669860558764,200435.47617638,0.16,1.0
2010-11-02,20.026,20.61,19.95,20.61,156200,7.31359152563406,7.5268711346908,7.28583596007188,7.5268711346908,427705.210092221,0.0,1.0
2010-11-03,20.15,20.37,19.99,20.37,46500,7.35887692207761,7.43922198028392,7.30044415247302,7.43922198028392,127325.814784176,0.0,1.0
2010-11-04,20.07,20.25,20.05,20.23,83600,7.32966053727532,7.39539740308048,7.32235644107474,7.3880933068799,228912.647654991,0.0,1.0
2010-11-05,20.12,20.22,20.0,20.06,117300,7.34792077777675,7.38444125877962,7.30409620057331,7.32600848917503,321189.636003953,0.0,1.0
2010-11-08,19.9,20.06,19.87,20.06,89000,7.26757571957044,7.32600848917503,7.25661957526958,7.32600848917503,243698.871307347,0.0,1.0
2010-11-09,19.79,19.9894,19.75,19.83,25600,7.22740319046729,7.30022502958701,7.21279499806614,7.24201138286844,70097.652870428,0.0,1.0
2010-11-10,20.0,20.0,19.708,19.76,32300,7.30409620057331,7.30409620057331,7.19745639604494,7.21644704616643,88443.5229576103,0.0,1.0
2010-11-11,19.8799,19.89,19.7,19.84,22800,7.26023510288887,7.26392367147016,7.19453475756471,7.24566343096872,62430.7220877249,0.0,1.0
2010-11-12,19.09,19.82,19.0435,19.82,129900,6.97175982344722,7.23835933476815,6.95477779978089,7.23835933476815,355690.824526117,0.0,1.0
2010-11-15,18.75,19.02,18.36,19.02,212800,6.84759018803748,6.94619548674522,6.7051603121263,6.94619548674522,582686.739485433,0.0,1.0
2010-11-16,18.7705,18.93,18.59,18.66,74200,6.85507688664307,6.91332705384264,6.78915741843289,6.8147217551349,203173.665741631,0.0,1.0
2010-11-17,19.21,19.24,18.84,18.86,58100,7.01558440065066,7.02654054495152,6.88045862094006,6.88776271714063,159088.813741089,0.0,1.0
2010-11-18,19.5,19.59,19.15,19.2,46200,7.12149379555898,7.15436222846156,6.99367211204894,7.01193235255038,126504.357914601,0.0,1.0
2010-11-19,19.72,19.72,19.6,19.7,29000,7.20183885376528,7.20183885376528,7.15801427656184,7.19453475756471,79407.4973922818,0.0,1.0
2010-11-22,19.36,19.66,19.36,19.66,39500,7.07036512215496,7.17992656516356,7.07036512215496,7.17992656516356,108158.487827418,0.0,1.0
2010-11-23,19.46,19.47,19.18,19.35,17800,7.10688560315783,7.11053765125812,7.0046282563498,7.06671307405468,48739.7742614695,0.0,1.0
2010-11-24,19.3501,19.45,19.31,19.34,19900,7.06674959453568,7.10323355505754,7.05210488165353,7.06306102595439,54489.9723484968,0.0,1.0
2010-11-26,19.54,19.54,19.2999,19.32,6500,7.13610198796012,7.13610198796012,7.04841631307224,7.05575692975382,17798.2321741321,0.0,1.0
2010-11-29,19.56,19.71,19.4491,19.45,15800,7.1434060841607,7.198186805665,7.10290487072852,7.10323355505754,43263.3951309673,0.0,1.0
2010-11-30,19.76,19.79,19.53,19.57,39200,7.21644704616643,7.22740319046729,7.13244993985984,7.14705813226098,107337.030957843,0.0,1.0
2010-12-01,19.67,19.67,19.42,19.65,29500,7.24201138286844,7.24201138286844,7.14996751679233,7.23464787358235,80124.8395401122,0.16,1.0
2010-12-02,19.64,19.64,19.31,19.6,42800,7.2309661189393,7.2309661189393,7.10946821571884,7.21623910036713,116248.919739553,0.0,1.0
2010-12-03,19.31,19.59,19.21,19.42,43800,7.10946821571884,7.21255734572408,7.07265066928839,7.14996751679233,118965.01599515,0.0,1.0
2010-12-06,19.06,19.23,18.9635,19.18,60000,7.01742434964273,7.08001417857448,6.98189541733735,7.06160540535926,162965.775335821,0.0,1.0
2010-12-07,19.06,19.1,18.95,19.0,48800,7.01742434964273,7.0321513682149,6.97692504856924,6.99533382178446,132545.497273135,0.0,1.0
2010-12-08,18.9,19.13,18.89,19.13,44600,6.95851627535401,7.04319663214404,6.95483452071097,7.04319663214404,121137.892999627,0.0,1.0
2010-12-09,18.7,18.96,18.553,18.89,62800,6.88488118249313,6.98060680321228,6.83075938924037,6.95483452071097,170570.844851493,0.0,1.0
2010-12-10,18.67,18.79,18.58,18.58,25900,6.87383591856399,6.91801697428053,6.84070012677659,6.84070012677659,70346.893019963,0.0,1.0
2010-12-13,18.72,18.76,18.65,18.65,34000,6.89224469177921,6.90697171035139,6.8664724092779,6.8664724092779,92347.2726902989,0.0,1.0
2010-12-14,18.71,18.78,18.58,18.72,41700,6.88856293713617,6.91433521963748,6.84070012677659,6.89224469177921,113261.213858396,0.0,1.0
2010-12-15,18.73,18.75,18.65,18.72,29800,6.89592644642226,6.90328995570835,6.8664724092779,6.89224469177921,80939.6684167913,0.0,1.0
2010-12-16,18.95,19.0,18.686,18.71,21500,6.97692504856924,6.99533382178446,6.87972672599286,6.88856293713617,58396.069495336,0.0,1.0
2010-12-17,19.05,19.059,18.791,18.95,18000,7.01374259499968,7.01705617417842,6.91838514974483,6.97692504856924,48889.7326007465,0.0,1.0
2010-12-20,19.35,19.35,19.02,19.05,19600,7.12419523429102,7.12419523429102,7.00269733107055,7.01374259499968,53235.4866097017,0.0,1.0
2010-12-21,19.44,19.472,19.37,19.47,27300,7.15733102607842,7.16911264093616,7.1315587435771,7.16837629000755,74149.4277777987,0.0,1.0
2010-12-22,19.55,19.58,19.45,19.54,30400,7.1978303271519,7.20887559108104,7.16101278072146,7.19414857250886,82569.3261701496,0.0,1.0
2010-12-23,19.59,19.65,19.5,19.65,15300,7.21255734572408,7.23464787358235,7.17942155393668,7.23464787358235,41556.2727106345,0.0,1.0
2010-12-27,19.82,19.82,19.49,19.59,31200,7.2972377025141,7.2972377025141,7.17573979929364,7.21255734572408,84742.2031746272,0.0,1.0
2010-12-28,19.79,19.82,19.75,19.82,17300,7.28619243858497,7.2972377025141,7.27146542001279,7.2972377025141,46988.4652218285,0.0,1.0
2010-12-29,19.31,19.61,19.241,19.61,12300,7.20887559108104,7.32087262253232,7.18311627384724,7.32087262253232,32947.301836344,0.27,1.0
2010-12-30,19.45,19.4599,19.25,19.31,17600,7.26114087242497,7.26483677446286,7.18647618479078,7.20887559108104,47144.1066926549,0.0,1.0
2010-12-31,19.4,19.4192,19.28,19.28,11300,7.24247470051642,7.24964251052931,7.19767588793591,7.19767588793591,30268.659410625,0.0,1.0
2011-01-03,19.1699,19.39,19.06,19.39,21500,7.15657297739329,7.23874146613471,7.1155447315383,7.23874146613471,57590.8121529591,0.0,1.0
2011-01-04,19.209,19.24,19.01,19.11,19900,7.17116992382577,7.18274295040907,7.09687855962975,7.13421090344685,53304.9842718087,0.0,1.0
2011-01-05,19.08,19.1899,19.04,19.13,17800,7.12301120030172,7.16403944615671,7.10807826277488,7.14167737221027,47679.8351777987,0.0,1.0
2011-01-06,19.1401,19.2699,19.06,19.06,15800,7.14544793893579,7.19390532121038,7.1155447315383,7.1155447315383,42322.5503263607,0.0,1.0
2011-01-07,19.263,19.31,19.15,19.15,9700,7.191329389487,7.20887559108104,7.14914384097369,7.14914384097369,25982.8315294746,0.0,1.0
2011-01-10,19.3799,19.45,19.2201,19.26,11300,7.23497089940919,7.26114087242497,7.17531381398947,7.19020941917249,30268.659410625,0.0,1.0
2011-01-11,19.384,19.384,19.32,19.38,9800,7.23650152550569,7.23650152550569,7.21260882546275,7.235008231753,26250.6957720465,0.0,1.0
2011-01-12,19.16,19.33,19.11,19.28,38300,7.1528770753554,7.21634205984446,7.13421090344685,7.19767588793591,102592.004905039,0.0,1.0
2011-01-13,18.92,19.12,18.8001,19.12,48500,7.06327945019437,7.13794413782856,7.01851796995767,7.13794413782856,129914.157647373,0.0,1.0
2011-01-14,18.8399,18.99,18.79,18.93,29100,7.03337624279687,7.08941209086633,7.01474740323214,7.06701268457608,77948.4945884238,0.0,1.0
2011-01-18,18.9501,19.05,18.77,18.93,64400,7.07451648568331,7.11181149715659,7.00728093446873,7.06701268457608,172504.572216305,0.0,1.0
2011-01-19,19.13,19.19,19.021,19.19,34600,7.14167737221027,7.16407677850052,7.10098511744963,7.16407677850052,92681.0279298783,0.0,1.0
2011-01-20,19.52,19.52,19.001,19.13,57700,7.28727351309694,7.28727351309694,7.09351864868621,7.14167737221027,154557.667963988,0.0,1.0
2011-01-21,19.5695,19.59,19.3459,19.52,18200,7.3057530232864,7.3134061537689,7.22227790251138,7.28727351309694,48751.2921480863,0.0,1.0
2011-01-24,19.68,19.77,19.42,19.59,23100,7.34700526320429,7.38060437263967,7.24994116927984,7.3134061537689,61876.6400341095,0.0,1.0
2011-01-25,19.62,19.77,19.6,19.77,15100,7.32460585691403,7.38060437263967,7.31713938815061,7.38060437263967,40447.5006283573,0.0,1.0
2011-01-26,19.44,19.6,19.4344,19.6,11600,7.25740763804326,7.31713938815061,7.2553170267895,7.31713938815061,31072.2521383407,0.0,1.0
2011-01-27,19.51,19.639,19.356,19.46,19100,7.28354027871523,7.33169900223928,7.2260484692369,7.26487410680668,51162.0703312334,0.0,1.0
2011-01-28,19.59,19.75,19.46,19.46,18900,7.3134061537689,7.37313790387626,7.26487410680668,7.26487410680668,50626.3418460896,0.0,1.0
2011-01-31,19.75,19.84,19.63,19.63,16200,7.37313790387626,7.40673701331164,7.32833909129574,7.32833909129574,43394.0072966482,0.0,1.0
2011-02-01,19.53,19.67,19.53,19.63,21200,7.350738497586,7.40343196351852,7.350738497586,7.3883766875378,56325.769191214,0.16,1.0
2011-02-02,19.39,19.5499,19.33,19.5,8500,7.29804503165348,7.35822849738641,7.2754621176824,7.33944704060046,22583.4451945905,0.0,1.0
2011-02-03,19.36,19.36,19.22,19.35,13900,7.28675357466794,7.28675357466794,7.23406010873543,7.28298975567276,36930.5750829186,0.0,1.0
2011-02-04,19.2,19.3,19.2,19.3,13800,7.22653247074507,7.26417066069687,7.22653247074507,7.26417066069687,36664.887492394,0.0,1.0
2011-02-07,19.126,19.18,19.1,19.12,18100,7.19868021018074,7.21900483275471,7.18889428079327,7.19642191878363,48089.4538849516,0.0,1.0
2011-02-08,19.11,19.16,19.1,19.11,10200,7.19265809978845,7.21147719476435,7.18889428079327,7.19265809978845,27100.1342335086,0.0,1.0
2011-02-09,19.1699,19.2,19.1,19.15,9500,7.21520337556958,7.22653247074507,7.18889428079327,7.20771337576917,25240.3210998364,0.0,1.0
2011-02-10,19.34,19.38,19.246,19.25,8100,7.27922593667758,7.2942812126583,7.24384603812289,7.24535156572097,21520.6948324921,0.0,1.0
2011-02-11,19.45,19.48,19.32,19.34,22600,7.32062794562456,7.3319194026101,7.27169829868722,7.27922593667758,60045.3954585583,0.0,1.0
2011-02-14,19.4,19.55,19.4,19.49,37900,7.30180885064866,7.35826613557636,7.30180885064866,7.33568322160528,100695.596808821,0.0,1.0
2011-02-15,19.5899,19.59,19.3,19.41,24000,7.37328377336713,7.37332141155708,7.26417066069687,7.30557266964384,63765.0217259026,0.0,1.0
2011-02-16,19.6,19.64,19.53,19.6,21200,7.37708523055226,7.39214050653298,7.350738497586,7.37708523055226,56325.769191214,0.0,1.0
2011-02-17,19.65,19.68,19.55,19.61,19500,7.39590432552816,7.40719578251369,7.35826613557636,7.38084904954744,51809.0801522958,0.0,1.0
2011-02-18,19.69,19.69,19.52,19.52,18900,7.41095960150887,7.41095960150887,7.34697467859082,7.34697467859082,50214.9546091483,0.0,1.0
2011-02-22,19.64,19.7329,19.63,19.7,18800,7.39214050653298,7.4271063849982,7.3883766875378,7.41472342050405,49949.2670186237,0.0,1.0
2011-02-23,19.84,19.84,19.64,19.64,16200,7.46741688643657,7.46741688643657,7.39214050653298,7.39214050653298,43041.3896649843,0.0,1.0
2011-02-24,19.89,19.89,19.69,19.79,13300,7.48623598141247,7.48623598141247,7.41095960150887,7.44859779146067,35336.449539771,0.0,1.0
2011-02-25,20.07,20.08,19.7748,19.9199,45200,7.5539847233257,7.55774854232088,7.442876786588,7.49748980020806,120090.790917117,0.0,1.0
2011-02-28,20.04,20.16,19.95,20.1,17700,7.54269326634016,7.58785909428232,7.50881889538355,7.56527618031124,47026.7035228532,0.0,1.0
2011-03-01,19.91,20.004,19.8901,19.92,9000,7.5539847233257,7.58964894050263,7.54643453266804,7.55777878898282,23721.2552795725,0.16,1.0
2011-03-02,19.98,20.01,19.9,19.9,9100,7.58054318292554,7.5919253798969,7.55019065766858,7.55019065766858,23984.8247826789,0.0,1.0
2011-03-03,20.1,20.1,19.97,19.97,14400,7.62607197081098,7.62607197081098,7.57674911726842,7.57674911726842,37954.008447316,0.0,1.0
2011-03-04,20.18,20.2348,20.0999,20.1,12900,7.65642449606794,7.67721597586896,7.62603403015441,7.62607197081098,34000.4659007206,0.0,1.0
2011-03-07,20.41,20.41,20.11,20.11,28100,7.7436880061817,7.7436880061817,7.6298660364681,7.6298660364681,74063.0303728875,0.0,1.0
2011-03-08,20.16,20.4,20.15,20.4,14400,7.6488363647537,7.73989394052458,7.64504229909658,7.73989394052458,37954.008447316,0.0,1.0
2011-03-09,19.92,20.23,19.77,20.23,12200,7.55777878898282,7.67539482435354,7.50086780412602,7.67539482435354,32155.4793789761,0.0,1.0
2011-03-10,19.8,19.99,19.8,19.92,14300,7.51225000109739,7.58433724858266,7.51225000109739,7.55777878898282,37690.4389442097,0.0,1.0
2011-03-11,19.83,19.88,19.7,19.7,6300,7.52363219806874,7.54260252635434,7.47430934452619,7.47430934452619,16604.8786957008,0.0,1.0
2011-03-14,19.98,20.27,19.78,19.97,15300,7.58054318292554,7.69057108698202,7.50466186978315,7.57674911726842,40326.1339752733,0.0,1.0
2011-03-15,19.7501,19.93,19.636,19.93,16900,7.49331761346836,7.56157285463994,7.45002732432062,7.56157285463994,44543.246024975,0.0,1.0
2011-03-16,19.8,19.86,19.678,19.72,9500,7.51225000109739,7.5350143950401,7.46596240008052,7.48189747584043,25039.1027951043,0.0,1.0
2011-03-17,19.7601,19.81,19.76,19.76,6700,7.49711167912548,7.5160440667545,7.49707373846891,7.49707373846891,17659.1567081262,0.0,1.0
2011-03-18,19.85,19.8585,19.78,19.79,8100,7.53122032938299,7.53444528519154,7.50466186978315,7.50845593544026,21349.1297516153,0.0,1.0
2011-03-21,20.25,20.25,19.73,20.0,23300,7.68298295566778,7.68298295566778,7.48569154149755,7.58813131423978,61411.6942237822,0.0,1.0
2011-03-22,20.13,20.26,20.11,20.2,6600,7.63745416778234,7.6867770213249,7.6298660364681,7.66401262738218,17395.5872050198,0.0,1.0
2011-03-23,20.148,20.16,20.0184,20.11,2800,7.64428348596516,7.6488363647537,7.59511239504888,7.6298660364681,7379.94608697811,0.0,1.0
2011-03-24,20.154,20.21,20.08,20.08,7600,7.64655992535943,7.6678066930393,7.61848383949674,7.61848383949674,20031.2822360835,0.0,1.0
2011-03-25,20.289,20.289,20.16,20.16,24700,7.69777981173055,7.69777981173055,7.6488363647537,7.6488363647537,65101.6672672712,0.0,1.0
2011-03-28,20.282,20.313,20.21,20.28,10600,7.69512396577056,7.70688556930763,7.6678066930393,7.69436515263914,27938.3673292743,0.0,1.0
2011-03-29,20.33,20.38,20.27,20.28,6500,7.71333548092474,7.73230580921034,7.69057108698202,7.69436515263914,17132.0177019135,0.0,1.0
2011-03-30,20.389,20.39,20.27,20.29,8000,7.73572046830175,7.73609987486746,7.69057108698202,7.69815921829626,21085.5602485089,0.0,1.0
2011-03-31,20.35,20.4,20.35,20.4,14900,7.72092361223898,7.73989394052458,7.72092361223898,7.73989394052458,39271.8559628478,0.0,1.0
2011-04-01,20.25,20.2678,20.24,20.24,2800,7.7436880061817,7.75049480354022,7.73986396272185,7.73986396272185,7322.09251647755,0.16,1.0
2011-04-04,20.14,20.35,20.1205,20.3,14900,7.70162352812343,7.78192844078013,7.69416664337673,7.76280822348091,38963.992319827,0.0,1.0
2011-04-05,20.1372,20.15,20.0901,20.12,7800,7.70055279595467,7.70544757158327,7.68254155125881,7.69397544120374,20397.2577244732,0.0,1.0
2011-04-06,20.0101,20.16,20.0101,20.1,10100,7.65194920358007,7.70927161504311,7.65194920358007,7.68632735428406,26411.8337201512,0.0,1.0
2011-04-07,19.9,20.02,19.86,19.98,16300,7.6098464850872,7.65573500660531,7.59455031124783,7.64043883276594,42625.0385780658,0.0,1.0
2011-04-08,20.05,20.05,19.91,19.91,3700,7.66720713698484,7.66720713698484,7.61367052854704,7.61367052854704,9675.62225391677,0.0,1.0
2011-04-11,19.96,20.17,19.95,19.95,11500,7.63279074584626,7.71309565850296,7.62896670238641,7.62896670238641,30072.8799783899,0.0,1.0
2011-04-12,20.09,20.14,19.95,19.95,8000,7.68250331082421,7.70162352812343,7.62896670238641,7.62896670238641,20920.264332793,0.0,1.0
2011-04-13,19.97,20.08,19.97,20.08,800,7.6366147893061,7.67867926736437,7.6366147893061,7.67867926736437,2092.0264332793,0.0,1.0
2011-04-14,20.032,20.1,19.97,19.97,8900,7.66032385875712,7.68632735428406,7.6366147893061,7.6366147893061,23273.7940702322,0.0,1.0
2011-04-15,20.07,20.1599,20.06,20.13,5600,7.67485522390453,7.70923337460851,7.67103118044468,7.69779948466358,14644.1850329551,0.0,1.0
2011-04-18,19.96,20.09,19.95,20.06,15200,7.63279074584626,7.68250331082421,7.62896670238641,7.67103118044468,39748.5022323067,0.0,1.0
2011-04-19,20.14,20.14,19.9801,20.01,10200,7.70162352812343,7.70162352812343,7.64047707320054,7.65191096314547,26673.3370243111,0.0,1.0
2011-04-20,20.2199,20.2199,20.03,20.14,16500,7.73217763536757,7.73217763536757,7.65955905006516,7.70162352812343,43148.0451863856,0.0,1.0
2011-04-21,20.4,20.4,20.2825,20.3,27100,7.80104865807934,7.80104865807934,7.75611614742619,7.76280822348091,70867.3954273363,0.0,1.0
2011-04-25,20.67,20.89,20.44,20.49,21300,7.9042978314951,7.98842678761164,7.81634483191871,7.83546504921792,55700.2037860614,0.0,1.0
2011-04-26,20.6,20.72,20.529,20.72,19300,7.8775295272762,7.92341804879431,7.85037881871131,7.92341804879431,50470.1377028631,0.0,1.0
2011-04-27,20.86,20.86,20.65,20.69,12400,7.97695465723211,7.97695465723211,7.89664974457541,7.91194591841478,32426.4097158292,0.0,1.0
2011-04-28,20.78,20.83,20.7001,20.83,16400,7.94636230955337,7.96548252685258,7.91580820230922,7.96548252685258,42886.5418822257,0.0,1.0
2011-04-29,20.78,20.82,20.7,20.81,25000,7.94636230955337,7.96165848339274,7.91576996187462,7.9578344399329,65375.8260399781,0.0,1.0
2011-05-02,20.48,20.68,20.48,20.61,15000,7.89282570111557,7.96990407710302,7.89282570111557,7.94292664550741,38921.4220144986,0.16,1.0
2011-05-03,20.4499,20.54,20.4,20.48,11000,7.88122540552946,7.91594921391181,7.86199435072059,7.89282570111557,28542.3761439656,0.0,1.0
2011-05-04,20.59,20.64,20.45,20.47,19000,7.93521880790867,7.95448840190553,7.88126394471745,7.88897178231619,49300.4678850316,0.0,1.0
2011-05-05,20.54,20.57,20.46,20.55,9900,7.91594921391181,7.92751097030992,7.88511786351682,7.91980313271118,25688.1385295691,0.0,1.0
2011-05-06,20.52,20.59,20.52,20.58,6400,7.90824137631306,7.93521880790867,7.90824137631306,7.9313648891093,16606.4733928527,0.0,1.0
2011-05-09,20.52,20.66,20.5002,20.52,12000,7.90824137631306,7.96219623950428,7.9006106170903,7.90824137631306,31137.1376115989,0.0,1.0
2011-05-10,20.5699,20.604,20.5,20.51,13700,7.92747243112193,7.94061429422779,7.90053353871431,7.90438745751369,35548.2321065754,0.0,1.0
2011-05-11,20.396,20.61,20.34,20.54,21300,7.86045278320084,7.94292664550741,7.83887083792435,7.91594921391181,55268.419260588,0.0,1.0
2011-05-12,20.58,20.5801,20.34,20.38,20000,7.9313648891093,7.93140342829729,7.83887083792435,7.85428651312184,51895.2293526648,0.0,1.0
2011-05-13,20.574,20.69,20.48,20.65,16500,7.92905253782967,7.9737579959024,7.89282570111557,7.95834232070491,42813.5642159485,0.0,1.0
2011-05-16,20.706,20.706,20.5901,20.66,18100,7.97992426598139,7.97992426598139,7.93525734709666,7.96219623950428,46965.1825641617,0.0,1.0
2011-05-17,20.65,20.7012,20.65,20.65,8400,7.95834232070491,7.9780743849577,7.95834232070491,7.95834232070491,21795.9963281192,0.0,1.0
2011-05-18,20.73,20.74,20.6955,20.71,11400,7.98917367109989,7.99302758989926,7.97587765124205,7.98146583350114,29580.2807310189,0.0,1.0
2011-05-19,20.838,20.84,20.7399,20.74,17600,8.03079599413312,8.03156677789299,7.99298905071127,7.99302758989926,45667.801830345,0.0,1.0
2011-05-20,20.927,20.959,20.7235,20.83,16000,8.06509587144753,8.07742841160553,7.9866686238803,8.02771285909362,41516.1834821319,0.0,1.0
2011-05-23,20.88,20.93,20.832,20.93,10200,8.04698245309048,8.06625204708735,8.02848364285349,8.06625204708735,26466.5669698591,0.0,1.0
2011-05-24,20.9499,20.96,20.81,20.81,15300,8.0739213454981,8.07781380348546,8.02000502149487,8.02000502149487,39699.8504547886,0.0,1.0
2011-05-25,20.94,20.97,20.88,20.96,22900,8.07010596588672,8.08166772228484,8.04698245309048,8.07781380348546,59420.0376088012,0.0,1.0
2011-05-26,20.9001,20.97,20.9001,20.96,6800,8.05472882987722,8.08166772228484,8.05472882987722,8.07781380348546,17644.377979906,0.0,1.0
2011-05-27,20.98,20.98,20.9001,20.94,7700,8.08552164108421,8.08552164108421,8.05472882987722,8.07010596588672,19979.663300776,0.0,1.0
2011-05-31,20.9,20.96,20.9,20.96,14300,8.05469029068923,8.07781380348546,8.05469029068923,8.07781380348546,37105.0889871553,0.0,1.0
2011-06-01,20.83,20.8685,20.76,20.76,11400,8.08937555988358,8.10432711816757,8.06219090845815,8.06219090845815,29354.7997916687,0.16,1.0
2011-06-02,21.0,21.0,20.86,20.86,9200,8.15539542763107,8.15539542763107,8.1010261247802,8.1010261247802,23689.8384283642,0.0,1.0
2011-06-03,20.95,20.95,20.8908,20.94,9400,8.13597781947005,8.13597781947005,8.11298737140739,8.13209429783784,24204.8349159373,0.0,1.0
2011-06-06,20.71,20.93,20.69,20.93,18200,8.04277330029712,8.12821077620564,8.03500625703271,8.12821077620564,46864.6803691552,0.0,1.0
2011-06-07,20.51,20.88,20.37,20.88,25600,7.96510286765302,8.10879316804461,7.91073356480214,8.10879316804461,65919.5504093611,0.0,1.0
2011-06-08,20.3199,20.5491,20.1,20.4,21000,7.89127712142479,7.98028743723494,7.8058784807326,7.92238412969876,54074.6311951791,0.0,1.0
2011-06-09,20.227,20.31,20.165,20.25,26400,7.8551992054616,7.88743243500891,7.83112137134193,7.86413130521568,67979.5363596537,0.0,1.0
2011-06-10,20.4299,20.44,20.22,20.25,21800,7.93399585937905,7.93791821622758,7.85248074031906,7.86413130521568,56134.6171454716,0.0,1.0
2011-06-13,20.22,20.361,20.04,20.32,21200,7.85248074031906,7.90723839533316,7.78257735093937,7.89131595664111,54589.6276827522,0.0,1.0
2011-06-14,20.1,20.34,20.1,20.28,23100,7.8058784807326,7.89908299990552,7.8058784807326,7.87578187011229,59482.094314697,0.0,1.0
2011-06-15,20.21,20.239,20.1,20.16,16600,7.84859721868686,7.85985943142025,7.8058784807326,7.82917961052583,42744.7084685701,0.0,1.0
2011-06-16,20.21,20.25,20.15,20.23,24600,7.84859721868686,7.86413130521568,7.82529608889362,7.85636426195127,63344.5679714955,0.0,1.0
2011-06-17,20.35,20.35,20.23,20.26,29100,7.90296652153773,7.90296652153773,7.85636426195127,7.86801482684788,74931.988941891,0.0,1.0
2011-06-20,20.49,20.55,20.3,20.36,19800,7.9573358243886,7.98063695418184,7.8835489133767,7.90685004316993,50984.6522697403,0.0,1.0
2011-06-21,20.806,20.806,20.55,20.67,14600,8.08005510796629,8.08005510796629,7.98063695418184,8.0272392137683,37594.7435928388,0.0,1.0
2011-06-22,20.9056,20.95,20.63,20.75,10700,8.11873498342305,8.13597781947005,8.01170512723948,8.05830738682594,27552.3120851627,0.0,1.0
2011-06-23,20.97,21.03,20.75,20.75,19300,8.14374486273446,8.16704599252769,8.05830738682594,8.05830738682594,49697.1610508074,0.0,1.0
2011-06-24,21.16,21.23,20.89,20.89,15800,8.21753177374636,8.24471642517179,8.11267668967682,8.11267668967682,40684.7225182776,0.0,1.0
2011-06-27,21.3799,21.4,21.12,21.25,14300,8.30293041443855,8.31073629291928,8.20199768721754,8.25248346843621,36822.2488614791,0.0,1.0
2011-06-28,21.25,21.33,21.12,21.2,13600,8.25248346843621,8.28355164149385,8.20199768721754,8.23306586027518,35019.7611549731,0.0,1.0
2011-06-29,21.17,21.27,21.17,21.27,4800,8.22141529537856,8.26025051170062,8.22141529537856,8.26025051170062,12359.9157017552,0.0,1.0
2011-06-30,20.97,21.188,20.9501,21.07,12400,8.14374486273446,8.22840563431653,8.13601665468637,8.18258007905651,31929.7822295343,0.0,1.0
2011-07-01,20.74,21.13,20.64,20.83,25800,8.11656021130902,8.26918598191705,8.0774253983326,8.1517815429878,65925.9570642305,0.16,1.0
2011-07-05,20.802,20.82,20.77,20.8,8200,8.1408237953544,8.14786806169016,8.12830065520195,8.14004109909487,20953.2111599492,0.0,1.0
2011-07-06,20.776,20.776,20.52,20.77,8300,8.13064874398053,8.13064874398053,8.0304636227609,8.12830065520195,21208.7381253145,0.0,1.0
2011-07-07,20.89,20.89,20.72,20.72,8600,8.17526243077365,8.17526243077365,8.10873324871374,8.10873324871374,21975.3190214102,0.0,1.0
2011-07-08,20.9,20.976,20.75,20.88,18500,8.17917591207129,8.20891836993337,8.12047369260666,8.17134894947601,47272.4885925684,0.0,1.0
2011-07-11,20.77,20.9101,20.75,20.88,8400,8.12830065520195,8.18312852818191,8.12047369260666,8.17134894947601,21464.2650906797,0.0,1.0
2011-07-12,21.1499,21.17,20.75,20.75,20300,8.27697380969936,8.28483990710762,8.12047369260666,8.12047369260666,51871.9739691426,0.0,1.0
2011-07-13,20.83,21.02,20.83,21.02,9200,8.1517815429878,8.22613768764299,8.1517815429878,8.22613768764299,23508.4808136016,0.0,1.0
2011-07-14,20.86,20.9882,20.78,20.79,15600,8.16352198688072,8.21369281711649,8.13221413649959,8.13612761779723,39862.2065969766,0.0,1.0
2011-07-15,20.81,21.062,20.81,20.97,5500,8.14395458039251,8.24257430909309,8.14395458039251,8.20657028115478,14053.9830950879,0.0,1.0
2011-07-18,20.84,20.84,20.77,20.78,11600,8.15569502428544,8.15569502428544,8.12830065520195,8.13221413649959,29641.1279823672,0.0,1.0
2011-07-19,20.76,21.01,20.76,20.81,42800,8.1243871739043,8.22222420634535,8.1243871739043,8.14395458039251,109365.54117632,0.0,1.0
2011-07-20,20.76,20.85,20.76,20.817,9500,8.1243871739043,8.15960850558308,8.1243871739043,8.14669401730086,24275.0617096973,0.0,1.0
2011-07-21,20.84,20.9599,20.75,20.9,15500,8.15569502428544,8.20261766504416,8.12047369260666,8.17917591207129,39606.6796316113,0.0,1.0
2011-07-22,20.814,20.814,20.75,20.8,10900,8.14551997291157,8.14551997291157,8.12047369260666,8.14004109909487,27852.4392248106,0.0,1.0
2011-07-25,20.92,21.03,20.8,20.8,16200,8.18700287466657,8.23005116894063,8.14004109909487,8.14004109909487,41395.368389168,0.0,1.0
2011-07-26,20.798,20.9,20.67,20.67,27100,8.13925840283534,8.17917591207129,8.08916584222553,8.08916584222553,69247.8076139786,0.0,1.0
2011-07-27,19.86,20.7,19.85,20.6,57300,7.77217385711655,8.10090628611845,7.7682603758189,8.06177147314204,146416.951154279,0.0,1.0
2011-07-28,19.96,20.17,19.92,20.0,31000,7.81130867009296,7.89349177734344,7.7956547449024,7.82696259528353,79213.3592632227,0.0,1.0
2011-07-29,19.716,19.74,19.34,19.67,72800,7.7158197264305,7.72521208154484,7.56867282963917,7.69781771246135,186023.630785891,0.0,1.0
2011-08-01,20.3,20.33,19.82,19.83,37100,8.00698273497505,8.01881571438634,7.81765506439436,7.82159939086479,94059.151234369,0.16,1.0
2011-08-02,20.15,20.388,20.09,20.26,13900,7.94781783791859,8.04169280791485,7.924151879096,7.99120542909333,35240.4906241975,0.0,1.0
2011-08-03,20.16,20.2024,19.811,20.15,23200,7.95176216438902,7.96848610862365,7.81410517057097,7.94781783791859,58818.6606101714,0.0,1.0
2011-08-04,19.51,20.18,19.271,20.18,47800,7.695380943811,7.95965081732988,7.6011115411677,7.95965081732988,121186.723153715,0.0,1.0
2011-08-05,19.39,19.612,18.76,19.56,38000,7.64804902616583,7.73561307380939,7.39955645852867,7.71510257616315,96340.9096201084,0.0,1.0
2011-08-08,18.2,18.5,17.82,18.2,102300,7.17867417618453,7.29700397029746,7.02878977030815,7.17867417618453,259359.869845713,0.0,1.0
2011-08-09,18.97,18.97,17.98,17.98,124600,7.48238731440772,7.48238731440772,7.09189899383505,7.09189899383505,315896.772070145,0.0,1.0
2011-08-10,19.14,19.15,18.49,18.95,25700,7.54944086440505,7.55338519087548,7.29305964382703,7.47449866146686,65156.8783483365,0.0,1.0
2011-08-11,19.0,19.28,18.8,18.94,42800,7.49422029381901,7.60466143499108,7.41533376441039,7.47055433499643,108510.287677385,0.0,1.0
2011-08-12,19.0199,19.16,19.01,19.0941,8800,7.50206950349517,7.55732951734591,7.49816462028945,7.53133640590577,22310.5264383409,0.0,1.0
2011-08-15,19.37,19.71,19.03,19.16,59100,7.64016037322496,7.77426747321962,7.50605327323031,7.55732951734591,149835.467330221,0.0,1.0
2011-08-16,19.272,19.36,19.068,19.27,16500,7.60150597381474,7.63621604675453,7.52104171381795,7.60071710852065,41832.2370718892,0.0,1.0
2011-08-17,19.38,19.95,19.22,19.28,19100,7.64410469969539,7.86893130850997,7.5809954761685,7.60466143499108,48423.9835195808,0.0,1.0
2011-08-18,19.15,19.33,19.12,19.28,23000,7.55338519087548,7.62438306734324,7.54155221146419,7.60466143499108,58311.6031911183,0.0,1.0
2011-08-19,18.99,19.0899,18.8,18.8,19900,7.49027596734858,7.52967978878819,7.41533376441039,7.41533376441039,50452.2131957936,0.0,1.0
2011-08-22,19.08,19.7,19.02,19.34,16600,7.52577490558246,7.77032314674919,7.50210894675988,7.62832739381367,42085.7657814158,0.0,1.0
2011-08-23,19.17,19.21,18.99,19.08,9900,7.56127384381634,7.57705114969807,7.49027596734858,7.52577490558246,25099.3422431335,0.0,1.0
2011-08-24,19.22,19.32,19.05,19.05,8700,7.5809954761685,7.62043874087281,7.51394192617117,7.51394192617117,22056.9977288143,0.0,1.0
2011-08-25,19.04,19.47,19.04,19.37,5500,7.50999759970074,7.67960363792927,7.50999759970074,7.64016037322496,13944.0790239631,0.0,1.0
2011-08-26,19.1,19.36,19.02,19.06,13000,7.53366355852333,7.63621604675453,7.50210894675988,7.5178862526416,32958.7322384581,0.0,1.0
2011-08-29,19.2301,19.42,19.1,19.1,25700,7.58497924590363,7.65988200557712,7.53366355852333,7.53366355852333,65156.8783483365,0.0,1.0
2011-08-30,19.3,19.42,19.2,19.32,6300,7.61255008793195,7.65988200557712,7.57310682322764,7.62043874087281,15972.3087001759,0.0,1.0
2011-08-31,19.5,19.5,19.33,19.41,16600,7.69143661734057,7.69143661734057,7.62438306734324,7.65593767910669,42085.7657814158,0.0,1.0
2011-09-01,19.17,19.332,19.06,19.26,13800,7.62438306734324,7.68881447354614,7.58063334708201,7.66017829301152,34697.364713101,0.16,1.0
2011-09-02,19.1495,19.1499,19.05,19.05,3500,7.61622971038546,7.61638880027732,7.57665609978554,7.57665609978554,8800.05626781547,0.0,1.0
2011-09-06,18.9,18.9,18.61,18.65,16600,7.51699739033841,7.51699739033841,7.40165721874062,7.41756620792652,41737.4097273533,0.0,1.0
2011-09-07,19.07,19.1,18.99,19.05,16700,7.58461059437849,7.59654233626791,7.55279261600668,7.57665609978554,41988.8399064338,0.0,1.0
2011-09-08,19.1,19.15,19.0,19.15,5100,7.59654233626791,7.61642857275029,7.55676986330316,7.61642857275029,12822.9391331025,0.0,1.0
2011-09-09,18.998,19.11,18.93,19.1,15600,7.55597441384386,7.60051958356439,7.52892913222783,7.59654233626791,39223.107936549,0.0,1.0
2011-09-12,18.88,18.99,18.8,18.86,4400,7.50904289574545,7.55279261600668,7.47722491737365,7.5010884011525,11062.9278795395,0.0,1.0
2011-09-13,18.91,18.99,18.86,18.86,3500,7.52097463763488,7.55279261600668,7.5010884011525,7.5010884011525,8800.05626781547,0.0,1.0
2011-09-14,18.89,18.97,18.85,18.95,5100,7.51302014304193,7.54483812141373,7.49711115385603,7.53688362682078,12822.9391331025,0.0,1.0
2011-09-15,18.85,19.02,18.85,18.95,5800,7.49711115385603,7.56472435789611,7.49711115385603,7.53688362682078,14582.9503866656,0.0,1.0
2011-09-16,19.05,19.05,18.9,18.9,5400,7.57665609978554,7.57665609978554,7.51699739033841,7.51699739033841,13577.2296703439,0.0,1.0
2011-09-19,19.05,19.1,18.9,19.0,8200,7.57665609978554,7.59654233626791,7.51699739033841,7.55676986330316,20617.2746845962,0.0,1.0
2011-09-20,19.3,19.35,19.008,19.05,17100,7.67608728219742,7.6959735186798,7.55995166114034,7.57665609978554,42994.5606227556,0.0,1.0
2011-09-21,19.2,19.24,19.2,19.24,700,7.63631480923267,7.65222379841857,7.63631480923267,7.65222379841857,1760.01125356309,0.0,1.0
2011-09-22,19.5,19.5,18.9,19.1,15100,7.75563222812693,7.75563222812693,7.51699739033841,7.59654233626791,37965.9570411467,0.0,1.0
2011-09-23,18.94,19.35,18.81,19.35,13000,7.53290637952431,7.6959735186798,7.48120216467013,7.6959735186798,32685.9232804574,0.0,1.0
2011-09-26,18.19,19.1,17.89,19.1,59000,7.23461283228866,7.59654233626791,7.1152954133944,7.59654233626791,148343.805657461,0.0,1.0
2011-09-27,18.3,18.67,18.27,18.27,20200,7.27836255254988,7.42552070251947,7.26643081066046,7.26643081066046,50788.8961742493,0.0,1.0
2011-09-28,18.51,18.76,18.3,18.3,9700,7.36188474577587,7.46131592818775,7.27836255254988,7.27836255254988,24388.7273708029,0.0,1.0
2011-09-29,18.55,18.69,18.5,18.5,3900,7.37779373496177,7.43347519711242,7.35790749847939,7.35790749847939,9805.77698413723,0.0,1.0
2011-09-30,18.66,18.74,18.511,18.56,11200,7.421543455223,7.4533614335948,7.36228247050551,7.38177098225824,28160.1800570095,0.0,1.0
2011-10-03,18.178,18.63,18.04,18.27,20200,7.29347609227649,7.47482999224948,7.23810698122279,7.33038883297896,50345.7604240104,0.16,1.0
2011-10-04,16.7852,18.1,16.61,18.0,141000,6.73464929607654,7.26218050776788,6.66435459856489,7.22205796352607,351423.377217103,0.0,1.0
2011-10-05,17.3,17.34,16.81,16.94,37600,6.94120015383339,6.95724917153011,6.74459968704851,6.79675899456287,93712.9005912273,0.0,1.0
2011-10-06,17.44,17.5,17.35,17.39,32000,6.99737171577192,7.02144524231701,6.96126142595429,6.97731044365102,79755.6600776403,0.0,1.0
2011-10-07,17.6701,17.76,17.5,17.5,33500,7.08969369007233,7.12576385734572,7.02144524231701,7.02144524231701,83494.2066437797,0.0,1.0
2011-10-10,18.076,18.61,17.77,17.77,36600,7.25255109714984,7.46680548340112,7.1297761117699,7.1297761117699,91220.5362138011,0.0,1.0
2011-10-11,18.1101,18.3,18.0,18.04,16600,7.2662328847363,7.3424255962515,7.22205796352607,7.23810698122279,41373.2486652759,0.0,1.0
2011-10-12,18.3,18.34,18.22,18.25,7400,7.3424255962515,7.35847461394823,7.31032756085805,7.32236432413059,18443.4963929543,0.0,1.0
2011-10-13,18.382,18.382,18.22,18.24,3700,7.37532608252979,7.37532608252979,7.31032756085805,7.31835206970641,9221.74819647715,0.0,1.0
2011-10-14,18.52,18.5675,18.434,18.44,6300,7.43069519358349,7.44975340209835,7.39618980553553,7.39859715819004,15701.8955777854,0.0,1.0
2011-10-17,18.91,18.96,18.5,18.61,31400,7.58717311612655,7.60723438824746,7.42267068473512,7.46680548340112,78260.2414511845,0.0,1.0
2011-10-18,18.6,18.93,18.31,18.93,25800,7.46279322897694,7.59519762497491,7.34643785067568,7.59519762497491,64303.0009375974,0.0,1.0
2011-10-19,18.47,18.5996,18.27,18.27,10200,7.41063392146258,7.46263273879997,7.33038883297896,7.33038883297896,25422.1166497478,0.0,1.0
2011-10-20,18.33,18.58,18.3,18.58,13100,7.35446235952404,7.45476872012857,7.3424255962515,7.45476872012857,32649.973344284,0.0,1.0
2011-10-21,18.44,18.48,18.3,18.3,9100,7.39859715819004,7.41464617588676,7.3424255962515,7.3424255962515,22680.5158345789,0.0,1.0
2011-10-24,18.56,18.57,18.47,18.5,9500,7.44674421128021,7.45075646570439,7.41063392146258,7.42267068473512,23677.4615855495,0.0,1.0
2011-10-25,18.51,18.6888,17.77,17.77,11400,7.42668293915931,7.49842204826366,7.1297761117699,7.1297761117699,28412.9539026593,0.0,1.0
2011-10-26,18.62,18.74,18.5,18.5,9600,7.4708177378253,7.51896479091547,7.42267068473512,7.42267068473512,23926.6980232921,0.0,1.0
2011-10-27,18.87,18.99,18.721,18.94,22900,7.57112409842983,7.61927115152,7.51134150750953,7.59920987939909,57075.1442430613,0.0,1.0
2011-10-28,18.82,18.97,18.71,18.74,13400,7.55106282630892,7.61124664267164,7.50692802764293,7.51896479091547,33397.6826575119,0.0,1.0
2011-10-31,18.94,18.98,18.8601,18.91,8900,7.59920987939909,7.61525889709582,7.56715196654989,7.58717311612655,22182.0429590937,0.0,1.0
2011-11-01,18.77,18.8,18.52,18.52,4700,7.59519762497491,7.60733699251616,7.49403622879784,7.49403622879784,11615.1026419528,0.16,1.0
2011-11-02,18.864,18.864,18.67,18.74,9200,7.6332343099375,7.6332343099375,7.55473306650408,7.58305825743366,22735.945597014,0.0,1.0
2011-11-03,18.86,19.0,18.79,18.86,16100,7.63161572759866,7.68826610945782,7.60329053666908,7.63161572759866,39787.9047947746,0.0,1.0
2011-11-04,18.87,19.07,18.86,19.0,12800,7.63566218344574,7.71659130038741,7.63161572759866,7.68826610945782,31632.6199610631,0.0,1.0
2011-11-07,18.76,18.81,18.7,18.81,6600,7.59115116912783,7.61138344836325,7.56687243404533,7.61138344836325,16310.5696674231,0.0,1.0
2011-11-08,19.05,19.06,18.72,18.72,4400,7.70849838869324,7.71254484454032,7.5749653457395,7.5749653457395,10873.7131116154,0.0,1.0
2011-11-09,18.91,19.079,18.73,18.74,11600,7.65184800683408,7.72023311064978,7.57901180158658,7.58305825743366,28667.0618397134,0.0,1.0
2011-11-10,18.9896,19.1,18.73,19.06,8800,7.68405779537686,7.72873066792866,7.57901180158658,7.71254484454032,21747.4262232308,0.0,1.0
2011-11-11,19.09,19.09,18.8801,18.89,3300,7.72468421208157,7.72468421208157,7.6397491038513,7.64375509513991,8155.28483371156,0.0,1.0
2011-11-14,19.19,19.36,19.02,19.02,15300,7.7651487705524,7.83393851995281,7.69635902115199,7.69635902115199,37810.8660472082,0.0,1.0
2011-11-15,19.0,19.3,18.92,19.3,11200,7.68826610945782,7.80965978487032,7.65589446268116,7.80965978487032,27678.5424659302,0.0,1.0
2011-11-16,18.59,18.77,18.5,18.65,29900,7.52236141972742,7.59519762497491,7.48594331710367,7.54664015480992,73891.8231902957,0.0,1.0
2011-11-17,18.65,18.69,18.55,18.56,4400,7.54664015480992,7.56282597819825,7.50617559633909,7.51022205218617,10873.7131116154,0.0,1.0
2011-11-18,18.71,18.75,18.7,18.71,1100,7.57091888989242,7.58710471328075,7.56687243404533,7.57091888989242,2718.42827790385,0.0,1.0
2011-11-21,18.4434,18.55,18.38,18.55,9700,7.46304037700918,7.50617559633909,7.43738584693867,7.50617559633909,23971.5948142431,0.0,1.0
2011-11-22,18.5399,18.5735,18.48,18.48,4200,7.50208867593353,7.51568476757973,7.47785040540951,7.47785040540951,10379.4534247238,0.0,1.0
2011-11-23,18.47,18.52,18.47,18.47,9900,7.47380394956242,7.49403622879784,7.47380394956242,7.47380394956242,24465.8545011347,0.0,1.0
2011-11-25,18.36,18.5,18.36,18.5,5000,7.42929293524451,7.48594331710367,7.42929293524451,7.48594331710367,12356.4921722902,0.0,1.0
2011-11-28,18.74,18.875,18.4,18.4,18400,7.58305825743366,7.63768541136929,7.44547875863284,7.44547875863284,45471.8911940281,0.0,1.0
2011-11-29,18.82,18.87,18.8,18.87,11200,7.61542990421033,7.63566218344574,7.60733699251616,7.63566218344574,27678.5424659301,0.0,1.0
2011-11-30,18.84,18.98,18.5,18.91,8900,7.6235228159045,7.68017319776366,7.48594331710367,7.65184800683408,21994.5560666766,0.0,1.0
2011-12-01,18.36,18.64,18.36,18.64,9800,7.49403622879784,7.60832436300608,7.49403622879784,7.60832436300608,24009.4916152898,0.16,1.0
2011-12-02,18.602,18.602,18.4,18.4,4400,7.59281383050639,7.59281383050639,7.5103631051133,7.5103631051133,10779.7717456403,0.0,1.0
2011-12-05,19.16,19.16,18.7,18.7,20500,7.82057375510711,7.82057375510711,7.63281467747928,7.63281467747928,50223.9365421879,0.0,1.0
2011-12-06,19.09,19.2,19.07,19.2,10400,7.79200172155505,7.83690063142258,7.78383828339732,7.83690063142258,25479.4604896953,0.0,1.0
2011-12-07,19.0654,19.1328,18.8919,19.0,3900,7.78196069262104,7.8094714792126,7.71114286660272,7.75526624984526,9554.79768363575,0.0,1.0
2011-12-08,18.82,19.11,18.81,19.1,5100,7.68179530642567,7.80016515971278,7.6777135873468,7.79608344063392,12494.7354324468,0.0,1.0
2011-12-09,18.78,19.0,18.61,18.98,12800,7.66546843011021,7.75526624984526,7.59607920576949,7.74710281168753,31359.3359873173,0.0,1.0
2011-12-12,18.8,18.96,18.77,18.78,6000,7.67363186826794,7.73893937352979,7.66138671103134,7.66546843011021,14699.688744055,0.0,1.0
2011-12-13,18.72,18.909,18.72,18.89,5200,7.64097811563701,7.71812260622758,7.64097811563701,7.71036733997773,12739.7302448477,0.0,1.0
2011-12-14,18.6,18.72,18.41,18.62,15200,7.59199748669062,7.64097811563701,7.51444482419217,7.60016092484835,37239.2114849394,0.0,1.0
2011-12-15,18.85,18.85,18.65,18.65,5600,7.69404046366227,7.69404046366227,7.61240608208495,7.61240608208495,13719.7094944513,0.0,1.0
2011-12-16,18.98,18.98,18.89,18.89,6400,7.74710281168753,7.74710281168753,7.71036733997773,7.71036733997773,15679.6679936587,0.0,1.0
2011-12-19,18.57,18.93,18.49,18.93,10500,7.57975232945402,7.7266942162932,7.5470985768231,7.7266942162932,25724.4553020963,0.0,1.0
2011-12-20,18.37,18.71,18.37,18.57,15900,7.4981179478767,7.63689639655815,7.4981179478767,7.57975232945402,38954.1751717458,0.0,1.0
2011-12-21,18.65,18.71,18.42,18.42,8800,7.61240608208495,7.63689639655815,7.51852654327103,7.51852654327103,21559.5434912807,0.0,1.0
2011-12-22,18.73,18.8299,18.61,18.78,7600,7.64505983471588,7.68583620831375,7.59607920576949,7.66546843011021,18619.6057424697,0.0,1.0
2011-12-23,18.87,18.91,18.73,18.88,11100,7.70220390182,7.71853077813546,7.64505983471588,7.70628562089887,27194.4241765018,0.0,1.0
2011-12-27,19.09,19.15,18.9,18.98,24100,7.79200172155505,7.81649203602825,7.7144490590566,7.74710281168753,59043.7497886209,0.0,1.0
2011-12-28,19.11,19.15,18.71,18.91,12600,7.91037157484216,7.92692912915894,7.74479603167435,7.82758380325826,30439.2780695393,0.27,1.0
2011-12-29,19.075,19.12,19.07,19.12,3100,7.89588371481498,7.91451096342136,7.89381402052538,7.91451096342136,7489.02873139459,0.0,1.0
2011-12-30,19.04,19.1199,18.92,19.07,10700,7.8813958547878,7.91446956953557,7.83172319183745,7.89381402052538,25849.2282019103,0.0,1.0
2012-01-03,19.128,19.18,18.936,19.03,7800,7.91782247428471,7.93934729489653,7.83834621356417,7.8772564662086,18843.3626144767,0.0,1.0
2012-01-04,19.12,19.18,19.1,19.1,2800,7.91451096342136,7.93934729489653,7.90623218626297,7.90623218626297,6764.28401545317,0.0,1.0
2012-01-05,19.12,19.154,19.12,19.13,8600,7.91451096342136,7.92858488459062,7.91451096342136,7.91865035200055,20776.0151903205,0.0,1.0
2012-01-06,19.07,19.17,19.07,19.12,6400,7.89381402052538,7.93520790631734,7.89381402052538,7.91451096342136,15461.2206067501,0.0,1.0
2012-01-09,19.28,19.39,19.03,19.19,23100,7.98074118068848,8.02627445505963,7.8772564662086,7.94348668347572,55805.3431274887,0.0,1.0
2012-01-10,19.386,19.4,19.19,19.25,11500,8.02461869962795,8.03041384363882,7.94348668347572,7.9683230149509,27781.8807777541,0.0,1.0
2012-01-11,19.378,19.4,19.29,19.37,13100,8.0213071887646,8.03041384363882,7.98488056926768,8.01799567790124,31647.1859294416,0.0,1.0
2012-01-12,19.36,19.36,19.25,19.3,8600,8.01385628932204,8.01385628932204,7.9683230149509,7.98901995784687,20776.0151903205,0.0,1.0
2012-01-13,19.42,19.44,19.3,19.4,11100,8.03869262079722,8.04697139795561,7.98901995784687,8.03041384363882,26815.5544898322,0.0,1.0
2012-01-17,19.25,19.4601,19.25,19.45,12200,7.9683230149509,8.05529156899979,7.9683230149509,8.0511107865348,29472.9517816174,0.0,1.0
2012-01-18,19.2592,19.3099,19.24,19.28,13700,7.97213125244376,7.99311795254028,7.9641836263717,7.98074118068848,33096.6753613244,0.0,1.0
2012-01-19,19.33,19.33,19.24,19.24,8500,8.00143812358446,8.00143812358446,7.9641836263717,7.9641836263717,20534.43361834,0.0,1.0
2012-01-20,19.28,19.33,19.25,19.29,6100,7.98074118068848,8.00143812358446,7.9683230149509,7.98488056926768,14736.4758908087,0.0,1.0
2012-01-23,19.33,19.33,19.25,19.31,15100,8.00143812358446,8.00143812358446,7.9683230149509,7.99315934642607,36478.817369051,0.0,1.0
2012-01-24,19.39,19.41,19.3192,19.33,10200,8.02627445505963,8.03455323221802,7.99696758391893,8.00143812358446,24641.320342008,0.0,1.0
2012-01-25,19.71,19.729,19.36,19.36,21000,8.15873488959388,8.16659972789435,8.01385628932204,8.01385628932204,50732.1301158988,0.0,1.0
2012-01-26,19.66,19.8484,19.57,19.8,19600,8.1380379466979,8.21602402752994,8.10078344948515,8.19598938680664,47349.9881081722,0.0,1.0
2012-01-27,19.81,19.817,19.74,19.74,19000,8.20012877538583,8.20302634739127,8.17115305533146,8.17115305533146,45900.4986762894,0.0,1.0
2012-01-30,20.04,20.049,19.76,19.76,18800,8.29533471270732,8.2990601624286,8.17943183248986,8.17943183248986,45417.3355323285,0.0,1.0
2012-01-31,20.07,20.22,20.04,20.22,19100,8.30775287844491,8.36984370713284,8.29533471270732,8.36984370713284,46142.0802482699,0.0,1.0
2012-02-01,20.09,20.21,20.0,20.01,16600,8.38226187287042,8.43233013691943,8.34471067483367,8.34888303017109,39785.6813659531,0.16,1.0
2012-02-02,19.78,20.032,19.77,19.77,16500,8.2529188574105,8.35806221191341,8.24874650207308,8.24874650207308,39546.0085866401,0.0,1.0
2012-02-03,19.78,19.94,19.78,19.8,14300,8.2529188574105,8.31967654280917,8.2529188574105,8.26126356808533,34273.2074417548,0.0,1.0
2012-02-06,19.78,19.884,19.78,19.88,19300,8.2529188574105,8.29631135291964,8.2529188574105,8.29464241078467,46256.8464074033,0.0,1.0
2012-02-07,19.31,19.68,19.24,19.61,39700,8.05681815655191,8.21119530403633,8.02761166918999,8.18198881667442,95150.0933872493,0.0,1.0
2012-02-08,19.13,19.3772,18.88,19.3,51000,7.98171576047841,8.08485638441935,7.87740687704299,8.05264580121449,122233.117449615,0.0,1.0
2012-02-09,19.08,19.25,19.076,19.22,24500,7.96085398379132,8.03178402452741,7.95918504165636,8.01926695851516,58719.8309316778,0.0,1.0
2012-02-10,19.07,19.17,18.9708,19.17,19400,7.95668162845391,7.99840518182808,7.91529186350673,7.99840518182808,46496.5191867163,0.0,1.0
2012-02-13,19.1,19.25,19.05,19.07,9200,7.96919869446616,8.03178402452741,7.94833691777907,7.95668162845391,22049.8956967933,0.0,1.0
2012-02-14,19.122,19.22,19.11,19.16,8300,7.97837787620847,8.01926695851516,7.97337104980357,7.99423282649066,19892.8406829766,0.0,1.0
2012-02-15,19.17,19.2695,19.17,19.25,13400,7.99840518182808,8.03992011743537,7.99840518182808,8.03178402452741,32116.152427938,0.0,1.0
2012-02-16,19.34,19.38,19.27,19.27,16300,8.06933522256416,8.08602464391383,8.04012873520224,8.04012873520224,39066.6630280142,0.0,1.0
2012-02-17,19.396,19.399,19.23,19.29,7700,8.09270041245369,8.09395211905492,8.02343931385258,8.04847344587708,18454.8040070987,0.0,1.0
2012-02-21,19.358,19.8,19.323,19.42,12700,8.07684546217151,8.26126356808533,8.06224221849055,8.1027140652635,30438.4429727473,0.0,1.0
2012-02-22,19.41,19.51,19.34,19.4,8500,8.09854170992608,8.14026526330025,8.06933522256416,8.09436935458866,20372.1862416025,0.0,1.0
2012-02-23,19.4789,19.49,19.42,19.46,1700,8.12728923820088,8.13192055262541,8.1027140652635,8.11940348661316,4074.4372483205,0.0,1.0
2012-02-24,19.53,19.54,19.438,19.52,8400,8.14860997397508,8.1527823293125,8.11022430487085,8.14443761863766,20132.5134622895,0.0,1.0
2012-02-27,19.654,19.669,19.54,19.6,7900,8.20034718015905,8.20660571316517,8.1527823293125,8.177816461337,18934.1495657247,0.0,1.0
2012-02-28,19.72,19.76,19.66,19.76,11600,8.227884725386,8.24457414673567,8.2028505933615,8.24457414673567,27802.0424003046,0.0,1.0
2012-02-29,19.8,19.81,19.728,19.73,10700,8.26126356808533,8.26543592342275,8.23122260965594,8.23205708072342,25644.9873864879,0.0,1.0
2012-03-01,19.76,19.76,19.67,19.73,10800,8.31133183213434,8.31133183213434,8.27347657581389,8.29871341336085,25676.7512488064,0.16,1.0
2012-03-02,19.72,19.78,19.64,19.78,3900,8.29450727376969,8.31974411131666,8.2608581570404,8.31974411131666,9272.1601731801,0.0,1.0
2012-03-05,19.5,19.69,19.5,19.69,22700,8.20197220276415,8.28188885499621,8.20197220276415,8.28188885499621,53968.7271618431,0.0,1.0
2012-03-06,19.34,19.5,19.28,19.34,21000,8.13467396930557,8.20197220276415,8.10943713175861,8.13467396930557,49927.0163171236,0.0,1.0
2012-03-07,19.32,19.56,19.25,19.48,36800,8.12626169012325,8.22720904031112,8.09681871298512,8.19355992358183,87491.1524033404,0.0,1.0
2012-03-08,19.54,19.56,19.33,19.33,32500,8.21879676112879,8.22720904031112,8.13046782971441,8.13046782971441,77268.0014431675,0.0,1.0
2012-03-09,19.47,19.54,19.42,19.51,10500,8.18935378399066,8.21879676112879,8.16832308603486,8.20617834235531,24963.5081585618,0.0,1.0
2012-03-12,19.53,19.6,19.46,19.5,13600,8.21459062153763,8.24403359867576,8.18514764439951,8.20197220276415,32333.6867577563,0.0,1.0
2012-03-13,19.47,19.52,19.47,19.52,7800,8.18935378399066,8.21038448194647,8.18935378399066,8.21038448194647,18544.3203463602,0.0,1.0
2012-03-14,19.41,19.5,19.33,19.5,20100,8.1641169464437,8.20197220276415,8.13046782971441,8.20197220276415,47787.2870463897,0.0,1.0
2012-03-15,19.33,19.49,19.33,19.49,10300,8.13046782971441,8.19776606317299,8.13046782971441,8.19776606317299,24488.0127650654,0.0,1.0
2012-03-16,19.53,19.53,19.33,19.33,6800,8.21459062153763,8.21459062153763,8.13046782971441,8.13046782971441,16166.8433788781,0.0,1.0
2012-03-19,19.46,19.49,19.41,19.47,8100,8.18514764439951,8.19776606317299,8.1641169464437,8.18935378399066,19257.5634366048,0.0,1.0
2012-03-20,19.43,19.52,19.4,19.52,14500,8.17252922562602,8.21038448194647,8.15991080685254,8.21038448194647,34473.4160284901,0.0,1.0
2012-03-21,19.26,19.51,19.025,19.42,81500,8.10102485257628,8.20617834235531,8.002180572184,8.16832308603486,193764.372849789,0.0,1.0
2012-03-22,19.2,19.37,19.07,19.07,26400,8.07578801502932,8.14729238807906,8.02110820034422,8.02110820034422,62765.3919415268,0.0,1.0
2012-03-23,19.3,19.43,19.23,19.23,30000,8.11784941094093,8.17252922562602,8.0884064338028,8.0884064338028,71324.3090244623,0.0,1.0
2012-03-26,19.35,19.5,19.25,19.35,24400,8.13888010889673,8.20197220276415,8.09681871298512,8.13888010889673,58010.4380065627,0.0,1.0
2012-03-27,19.45,19.48,19.32,19.41,48400,8.18094150480834,8.19355992358183,8.12626169012325,8.1641169464437,115069.885226133,0.0,1.0
2012-03-28,19.43,19.47,19.32,19.448,50200,8.17252922562602,8.18935378399066,8.12626169012325,8.18010027689011,119349.3437676,0.0,1.0
2012-03-29,19.51,19.68,19.4,19.43,46000,8.20617834235531,8.27768271540505,8.15991080685254,8.17252922562602,109363.940504176,0.0,1.0
2012-03-30,19.62,19.68,19.5699,19.57,12500,8.25244587785808,8.27768271540505,8.23137311850637,8.23141517990228,29718.462093526,0.0,1.0
2012-04-02,19.63,19.7,19.61,19.62,11200,8.32395025090782,8.35363321155803,8.31546940500776,8.31970982795779,26412.4596342971,0.16,1.0
2012-04-03,19.581,19.75,19.51,19.53,16200,8.30317217845268,8.37483532630818,8.27306517550747,8.28154602140753,38203.7362567511,0.0,1.0
2012-04-04,19.66,19.68,19.58,19.61,4500,8.33667151975791,8.34515236565797,8.30274813615767,8.31546940500776,10612.1489602087,0.0,1.0
2012-04-05,19.69,19.78,19.66,19.78,6100,8.349392788608,8.38755659515826,8.33667151975791,8.38755659515826,14385.3574793939,0.0,1.0
2012-04-09,19.68,19.7,19.56,19.56,23100,8.34515236565797,8.35363321155803,8.29426729025761,8.29426729025761,54475.6979957377,0.0,1.0
2012-04-10,19.458,19.69,19.26,19.68,24100,8.25101497616732,8.349392788608,8.16705460175673,8.34515236565797,56833.9533202285,0.0,1.0
2012-04-11,19.61,19.72,19.6,19.6,7600,8.31546940500776,8.36211405745809,8.31122898205773,8.31122898205773,17922.7404661302,0.0,1.0
2012-04-12,19.7,19.75,19.6185,19.64,9300,8.35363321155803,8.37483532630818,8.31907376451529,8.32819067385785,21931.7745177645,0.0,1.0
2012-04-13,19.724,19.724,19.65,19.69,2400,8.3638102266381,8.3638102266381,8.33243109680788,8.349392788608,5659.81277877795,0.0,1.0
2012-04-16,19.7399,19.75,19.67,19.75,13700,8.37055249912865,8.37483532630818,8.34091194270794,8.37483532630818,32308.0979455241,0.0,1.0
2012-04-17,19.72,19.75,19.72,19.75,3600,8.36211405745809,8.37483532630818,8.36211405745809,8.37483532630818,8489.71916816692,0.0,1.0
2012-04-18,19.72,19.74,19.7,19.7,3800,8.36211405745809,8.37059490335815,8.35363321155803,8.35363321155803,8961.37023306508,0.0,1.0
2012-04-19,19.7499,19.77,19.7499,19.77,18100,8.37479292207868,8.38331617220823,8.37479292207868,8.38331617220823,42684.4213732837,0.0,1.0
2012-04-20,19.749,19.79,19.72,19.79,6200,8.37441128401317,8.39179701810829,8.36211405745809,8.39179701810829,14621.183011843,0.0,1.0
2012-04-23,19.75,19.76,19.75,19.7508,12500,8.37483532630818,8.37907574925821,8.37483532630818,8.37517456014418,29478.1915561351,0.0,1.0
2012-04-24,19.77,19.8,19.75,19.8,17500,8.38331617220823,8.39603744105832,8.37483532630818,8.39603744105832,41269.4681785892,0.0,1.0
2012-04-25,19.769,19.8201,19.762,19.82,22200,8.38289212991323,8.40456069118788,8.37992383384821,8.40451828695838,52353.268203696,0.0,1.0
2012-04-26,19.6755,19.82,19.6611,19.82,25100,8.34324417533046,8.40451828695838,8.33713796628241,8.40451828695838,59192.2086447194,0.0,1.0
2012-04-27,19.78,19.82,19.66,19.68,28000,8.38755659515826,8.40451828695838,8.33667151975791,8.34515236565797,66031.1490857428,0.0,1.0
2012-04-30,19.849,19.85,19.77,19.77,17000,8.41681551351347,8.41723955580847,8.38331617220823,8.38331617220823,40090.3405163438,0.0,1.0
2012-05-01,19.74,19.75,19.6912,19.73,13200,8.43844167055862,8.4427164637048,8.41758068000526,8.43416687741244,30878.6871051217,0.16,1.0
2012-05-02,19.73,19.75,19.65,19.65,11000,8.43416687741244,8.4427164637048,8.399968532243,8.399968532243,25732.2392542681,0.0,1.0
2012-05-03,19.74,19.78,19.72,19.72,11000,8.43844167055862,8.45554084314334,8.42989208426626,8.42989208426626,25732.2392542681,0.0,1.0
2012-05-04,19.74,19.8,19.72,19.76,7100,8.43844167055862,8.4640904294357,8.42989208426626,8.44699125685098,16608.9907913912,0.0,1.0
2012-05-07,19.73,19.73,19.7,19.73,15000,8.43416687741244,8.43416687741244,8.4213424979739,8.43416687741244,35089.417164911,0.0,1.0
2012-05-08,19.7,19.75,19.7,19.7,10600,8.4213424979739,8.4427164637048,8.4213424979739,8.4213424979739,24796.5214632038,0.0,1.0
2012-05-09,19.7136,19.75,19.68,19.73,11000,8.4271562166527,8.4427164637048,8.41279291168154,8.43416687741244,25732.2392542681,0.0,1.0
2012-05-10,19.74,19.818,19.72,19.74,16200,8.43844167055862,8.47178505709882,8.42989208426626,8.43844167055862,37896.5705381039,0.0,1.0
2012-05-11,19.76,19.809,19.76,19.78,7300,8.44699125685098,8.46793774326726,8.44699125685098,8.45554084314334,17076.8496869234,0.0,1.0
2012-05-14,19.7,19.84,19.7,19.77,11200,8.4213424979739,8.48118960202041,8.4213424979739,8.45126604999716,26200.0981498002,0.0,1.0
2012-05-15,19.756,19.76,19.55,19.69,38000,8.4452813395925,8.44699125685098,8.3572206007812,8.41706770482772,88893.190151108,0.0,1.0
2012-05-16,19.63,19.7499,19.62,19.71,6900,8.39141894595064,8.44267371577334,8.38714415280446,8.42561729112008,16141.1318958591,0.0,1.0
2012-05-17,19.63,19.6806,19.63,19.66,12900,8.39141894595064,8.41304939927031,8.39141894595064,8.40424332538918,30176.8987618235,0.0,1.0
2012-05-18,18.93,19.6,18.9,19.6,53000,8.09218342571807,8.3785945665121,8.07935904627953,8.3785945665121,123982.607316019,0.0,1.0
2012-05-21,19.23,19.23,18.58,18.83,25300,8.22042722010346,8.22042722010346,7.94256566560178,8.04943549425627,59184.1502848166,0.0,1.0
2012-05-22,19.44,19.5,19.186,19.19,10100,8.31019787617323,8.33584663505031,8.20161813026027,8.20332804751874,23626.8742243734,0.0,1.0
2012-05-23,19.33,19.39,19.326,19.35,7200,8.26317515156525,8.28882391044233,8.26146523430678,8.27172473785761,16842.9202391573,0.0,1.0
2012-05-24,19.52,19.52,19.33,19.33,10900,8.34439622134266,8.34439622134266,8.26317515156525,8.26317515156525,25498.309806502,0.0,1.0
2012-05-25,19.58,19.584,19.508,19.53,6400,8.37004498021974,8.37175489747822,8.33926646956725,8.34867101448885,14971.4846570287,0.0,1.0
2012-05-29,19.71,19.71,19.53,19.53,3100,8.42561729112008,8.42561729112008,8.34867101448885,8.34867101448885,7251.81288074828,0.0,1.0
2012-05-30,19.65,19.69,19.6295,19.69,8100,8.399968532243,8.41706770482772,8.39120520629333,8.41706770482772,18948.285269052,0.0,1.0
2012-05-31,19.696,19.74,19.68,19.68,7500,8.41963258071543,8.43844167055862,8.41279291168154,8.41279291168154,17544.7085824555,0.0,1.0
2012-06-01,19.6592,19.6592,19.29,19.51,8400,8.47229803227636,8.47229803227636,8.31318817869552,8.40799903402538,19491.4389662506,0.16,1.0
2012-06-04,19.704,19.85,19.593,19.6,23100,8.49160497008899,8.55452490135335,8.44376858399074,8.44678529302396,53601.4571571892,0.0,1.0
2012-06-05,19.7,19.77,19.5,19.68,9800,8.48988113635572,8.52004822668795,8.40368944969221,8.48126196768937,22740.0121272924,0.0,1.0
2012-06-06,19.7,19.7,19.601,19.7,15200,8.48988113635572,8.48988113635572,8.44721625145728,8.48988113635572,35270.2228913107,0.0,1.0
2012-06-07,19.6,19.67,19.56,19.67,8200,8.44678529302396,8.47695238335619,8.42954695569126,8.47695238335619,19027.3570861018,0.0,1.0
2012-06-08,19.59,19.5999,19.54,19.58,4100,8.44247570869079,8.44674219718063,8.42092778702491,8.43816612435761,9513.6785430509,0.0,1.0
2012-06-11,19.54,19.79,19.54,19.76,7700,8.42092778702491,8.5286673953543,8.42092778702491,8.51573864235477,17867.1523857297,0.0,1.0
2012-06-12,19.4701,19.67,19.47,19.65,7600,8.39080379253601,8.47695238335619,8.39076069669268,8.46833321468984,17635.1114456553,0.0,1.0
2012-06-13,19.59,19.59,19.49,19.49,3000,8.44247570869079,8.44247570869079,8.39937986535903,8.39937986535903,6961.22820223237,0.0,1.0
2012-06-14,19.608,19.71,19.56,19.59,6100,8.4502329604905,8.49419072068889,8.42954695569126,8.44247570869079,14154.4973445392,0.0,1.0
2012-06-15,19.636,19.73,19.636,19.73,7200,8.46229979662339,8.50280988935524,8.46229979662339,8.50280988935524,16706.9476853577,0.0,1.0
2012-06-18,19.69,19.74,19.68,19.68,13500,8.48557155202254,8.50711947368842,8.48126196768937,8.48126196768937,31325.5269100457,0.0,1.0
2012-06-19,19.68,19.7001,19.68,19.7001,4100,8.48126196768937,8.48992423219905,8.48126196768937,8.48992423219905,9513.6785430509,0.0,1.0
2012-06-20,19.66,19.69,19.62,19.68,8100,8.47264279902302,8.48557155202254,8.45540446169031,8.48126196768937,18795.3161460274,0.0,1.0
2012-06-21,19.65,19.7,19.63,19.66,6300,8.46833321468984,8.48988113635572,8.45971404602349,8.47264279902302,14618.579224688,0.0,1.0
2012-06-22,19.7,19.732,19.69,19.73,3300,8.48988113635572,8.50367180622188,8.48557155202254,8.50280988935524,7657.3510224556,0.0,1.0
2012-06-25,19.69,19.8,19.69,19.75,14800,8.48557155202254,8.53297697968747,8.48557155202254,8.51142905802159,34342.059131013,0.0,1.0
2012-06-26,19.69,19.8,19.65,19.8,23900,8.48557155202254,8.53297697968747,8.46833321468984,8.53297697968747,55457.7846777845,0.0,1.0
2012-06-27,19.76,19.7801,19.74,19.74,31400,8.51573864235477,8.52440090686445,8.50711947368842,8.50711947368842,72860.8551833655,0.0,1.0
2012-06-28,19.76,19.76,19.65,19.75,13700,8.51573864235477,8.51573864235477,8.46833321468984,8.51142905802159,31789.6087901945,0.0,1.0
2012-06-29,19.8,19.85,19.78,19.81,8300,8.53297697968747,8.55452490135335,8.52435781102112,8.53728656402065,19259.3980261762,0.0,1.0
2012-07-02,19.8,19.82,19.67,19.79,37900,8.60193032901828,8.61061914753244,8.54545300867624,8.5975859197612,87238.5582418038,0.16,1.0
2012-07-03,19.72,19.85,19.72,19.85,8400,8.56717505496164,8.62365237530368,8.56717505496164,8.62365237530368,19335.1949665212,0.0,1.0
2012-07-05,19.69,19.75,19.67,19.7,13000,8.5541418271904,8.58020828273288,8.54545300867624,8.55848623644748,29923.5160196161,0.0,1.0
2012-07-06,19.6199,19.74,19.38,19.71,35700,8.52368751829827,8.5758638734758,8.41946514022092,8.56283064570456,82174.578607715,0.0,1.0
2012-07-09,19.6363,19.68,19.52,19.52,31900,8.53081234947988,8.54979741793332,8.48028686982004,8.48028686982004,73427.7046942887,0.0,1.0
2012-07-10,19.75,19.8,19.62,19.67,19500,8.58020828273288,8.60193032901828,8.52373096239084,8.54545300867624,44885.2740294241,0.0,1.0
2012-07-11,19.55,19.75,19.52,19.75,53100,8.49332009759128,8.58020828273288,8.48028686982004,8.58020828273288,122226.053895509,0.0,1.0
2012-07-12,19.416,19.75,19.38,19.5,44900,8.43510501354641,8.58020828273288,8.41946514022092,8.47159805130588,103351.220713905,0.0,1.0
2012-07-13,19.42,19.5,19.3899,19.42,20000,8.43684277724924,8.47159805130588,8.42376610538543,8.43684277724924,46036.1784917171,0.0,1.0
2012-07-16,19.41,19.45,19.35,19.4,24600,8.43249836799216,8.44987600502048,8.40643191244968,8.42815395873508,56624.499544812,0.0,1.0
2012-07-17,19.41,19.43,19.36,19.43,17000,8.43249836799216,8.44118718650632,8.41077632170676,8.44118718650632,39130.7517179595,0.0,1.0
2012-07-18,19.47,19.5,19.38,19.3899,17500,8.45856482353464,8.47159805130588,8.41946514022092,8.42376610538543,40281.6561802524,0.0,1.0
2012-07-19,19.48,19.51,19.4701,19.4701,12700,8.46290923279172,8.47594246056296,8.45860826762721,8.45860826762721,29232.9733422403,0.0,1.0
2012-07-20,19.54,19.5578,19.47,19.49,14200,8.4889756883342,8.4967087368118,8.45856482353464,8.4672536420488,32685.6867291191,0.0,1.0
2012-07-23,19.49,19.65,19.31,19.31,18400,8.4672536420488,8.53676419016208,8.38905427542136,8.38905427542136,42353.2842123797,0.0,1.0
2012-07-24,19.62,19.64,19.5249,19.55,20100,8.52373096239084,8.532419780905,8.48241563035601,8.49332009759128,46266.3593841757,0.0,1.0
2012-07-25,19.599,19.62,19.53,19.54,16600,8.51460770295097,8.52373096239084,8.48463127907712,8.4889756883342,38210.0281481252,0.0,1.0
2012-07-26,19.57,19.63,19.57,19.62,18500,8.50200891610544,8.52807537164792,8.50200891610544,8.52373096239084,42583.4651048383,0.0,1.0
2012-07-27,19.76,19.79,19.65,19.65,12700,8.58455269198996,8.5975859197612,8.53676419016208,8.53676419016208,29232.9733422403,0.0,1.0
2012-07-30,19.77,19.8,19.75,19.8,10100,8.58889710124704,8.60193032901828,8.58020828273288,8.60193032901828,23248.2701383171,0.0,1.0
2012-07-31,19.83,19.83,19.7699,19.81,13400,8.61496355678952,8.61496355678952,8.58885365715447,8.60627473827536,30844.2395894504,0.0,1.0
2012-08-01,19.758,19.79,19.69,19.79,8200,8.65319435825182,8.66720904695837,8.6234131447504,8.66720904695837,18723.2128728854,0.16,1.0
2012-08-02,19.84,19.86,19.7,19.7,17000,8.68910699806236,8.69786617850396,8.6277927349712,8.6277927349712,38816.4169315917,0.0,1.0
2012-08-03,19.85,19.9,19.73,19.84,17000,8.69348658828316,8.71538453938715,8.64093150563359,8.68910699806236,38816.4169315917,0.0,1.0
2012-08-06,19.8885,19.92,19.75,19.84,17100,8.71034801063323,8.72414371982874,8.64969068607518,8.68910699806236,39044.7487958952,0.0,1.0
2012-08-07,19.94,19.94,19.86,19.9,4400,8.73290290027034,8.73290290027034,8.69786617850396,8.71538453938715,10046.6020293532,0.0,1.0
2012-08-08,19.82,19.94,19.8,19.94,7900,8.68034781762077,8.73290290027034,8.67158863717917,8.73290290027034,18038.217279975,0.0,1.0
2012-08-09,19.9,19.939,19.8201,19.8542,3400,8.71538453938715,8.73246494124826,8.68039161352297,8.69532601617589,7763.28338631834,0.0,1.0
2012-08-10,19.95,19.95,19.84,19.84,8600,8.73728249049114,8.73728249049114,8.68910699806236,8.68910699806236,19636.5403300993,0.0,1.0
2012-08-13,19.83,19.91,19.77,19.91,9700,8.68472740784156,8.71976412960795,8.65844986651678,8.71976412960795,22148.1908374376,0.0,1.0
2012-08-14,19.89,19.919,19.86,19.89,20800,8.71100494916635,8.72370576080666,8.69786617850396,8.71100494916635,47493.027775124,0.0,1.0
2012-08-15,19.9,19.94,19.7,19.94,16900,8.71538453938715,8.73290290027034,8.6277927349712,8.73290290027034,38588.0850672882,0.0,1.0
2012-08-16,19.86,19.9,19.66,19.9,16700,8.69786617850396,8.71538453938715,8.61027437408801,8.71538453938715,38131.4213386813,0.0,1.0
2012-08-17,19.8,19.92,19.72,19.86,5200,8.67158863717917,8.72414371982874,8.63655191541279,8.69786617850396,11873.256943781,0.0,1.0
2012-08-20,19.9,19.96,19.77,19.77,19800,8.71538453938715,8.74166208071193,8.65844986651678,8.65844986651678,45209.7091320892,0.0,1.0
2012-08-21,19.86,19.96,19.81,19.87,7900,8.69786617850396,8.74166208071193,8.67596822739997,8.70224576872476,18038.217279975,0.0,1.0
2012-08-22,19.91,19.94,19.81,19.89,8300,8.71976412960795,8.73290290027034,8.67596822739997,8.71100494916635,18951.5447371889,0.0,1.0
2012-08-23,19.85,19.94,19.82,19.88,13600,8.69348658828316,8.73290290027034,8.68034781762077,8.70662535894555,31053.1335452734,0.0,1.0
2012-08-24,19.92,19.92,19.79,19.82,21900,8.72414371982874,8.72414371982874,8.66720904695837,8.68034781762077,50004.6782824623,0.0,1.0
2012-08-27,19.92,19.95,19.92,19.94,17100,8.72414371982874,8.73728249049114,8.72414371982874,8.73290290027034,39044.7487958952,0.0,1.0
2012-08-28,19.9,19.9099,19.75,19.87,15800,8.71538453938715,8.71972033370574,8.64969068607518,8.70224576872476,36076.4345599499,0.0,1.0
2012-08-29,19.902,19.92,19.83,19.85,5600,8.71626045743131,8.72414371982874,8.68472740784156,8.69348658828316,12786.5844009949,0.0,1.0
2012-08-30,19.92,19.98,19.81,19.81,13400,8.72414371982874,8.75042126115353,8.67596822739997,8.67596822739997,30596.4698166664,0.0,1.0
2012-08-31,20.02,20.02,19.95,19.95,18900,8.76793962203672,8.76793962203672,8.73728249049114,8.73728249049114,43154.7223533579,0.0,1.0
2012-09-04,19.96,20.03,19.86,19.95,35300,8.81173552424469,8.84263840433974,8.76758855268034,8.80732082708826,79960.1846947619,0.16,1.0
2012-09-05,19.99,20.0,19.96,19.99,12200,8.824979615714,8.82939431287043,8.81173552424469,8.824979615714,27634.9646820423,0.0,1.0
2012-09-06,19.97,20.04,19.93,19.96,6700,8.81615022140113,8.84705310149617,8.79849143277539,8.81173552424469,15176.5789647282,0.0,1.0
2012-09-07,20.07,20.08,19.97,19.97,16200,8.86029719296548,8.86471189012192,8.81615022140113,8.81615022140113,36695.608840089,0.0,1.0
2012-09-10,19.94,19.99,19.9,19.9,17000,8.80290612993182,8.824979615714,8.78524734130608,8.78524734130608,38507.7376716984,0.0,1.0
2012-09-11,20.04,20.12,19.97,20.0,19900,8.84705310149617,8.88237067874766,8.81615022140113,8.82939431287043,45076.7046862822,0.0,1.0
2012-09-12,20.14,20.14,20.01,20.04,22300,8.89120007306053,8.89120007306053,8.83380901002687,8.84705310149617,50513.0911811102,0.0,1.0
2012-09-13,20.12,20.15,20.062,20.14,12400,8.88237067874766,8.89561477021696,8.85676543524033,8.89120007306053,28087.9968899447,0.0,1.0
2012-09-14,20.186,20.202,20.13,20.15,18200,8.91150767998013,8.91857119543043,8.88678537590409,8.89561477021696,41225.9309191124,0.0,1.0
2012-09-17,20.26,20.34,20.2057,20.34,18400,8.94417643893775,8.97949401618923,8.92020463337831,8.97949401618923,41678.9631270147,0.0,1.0
2012-09-18,20.17,20.21,20.151,20.21,9300,8.90444416452983,8.92210295315557,8.89605623993261,8.92210295315557,21065.9976674585,0.0,1.0
2012-09-19,20.2506,20.299,20.07,20.07,8100,8.9400266236107,8.96139375784785,8.86029719296548,8.86029719296548,18347.8044200445,0.0,1.0
2012-09-20,20.23,20.29,20.1806,20.29,9700,8.93093234746844,8.95742053040706,8.90912374351565,8.95742053040706,21972.0620832632,0.0,1.0
2012-09-21,20.2101,20.25,20.0,20.25,8100,8.92214710012714,8.93976174178131,8.82939431287043,8.93976174178131,18347.8044200445,0.0,1.0
2012-09-24,20.24,20.24,20.18,20.2001,16600,8.93534704462488,8.93534704462488,8.90885886168627,8.9177324029707,37601.6732558937,0.0,1.0
2012-09-25,20.29,20.36,20.25,20.25,15600,8.95742053040706,8.9883234105021,8.93976174178131,8.93976174178131,35336.512216382,0.0,1.0
2012-09-26,20.3299,20.33,20.21,20.27,10300,8.97503517206123,8.9750793190328,8.92210295315557,8.94859113609419,23331.1587069702,0.0,1.0
2012-09-27,20.35,20.37,20.25,20.32,15400,8.98390871334567,8.99273810765854,8.93976174178131,8.97066462187636,34883.4800084797,0.0,1.0
2012-09-28,20.52,20.57,20.26,20.26,33700,9.05895856500507,9.08103205078724,8.94417643893775,8.94417643893775,76335.9270315431,0.0,1.0
2012-10-01,20.52,20.54,20.394,20.42,16600,9.12959371950803,9.13849195900073,9.07353481070403,9.08510252204454,37310.7512190976,0.16,1.0
2012-10-02,20.544,20.55,20.52,20.52,4900,9.14027160689927,9.14294107874708,9.12959371950803,9.12959371950803,11013.4145164806,0.0,1.0
2012-10-03,20.55,20.6,20.51,20.52,17900,9.14294107874708,9.16518667747882,9.12514459976168,9.12959371950803,40232.6775193884,0.0,1.0
2012-10-04,20.5694,20.64,20.468,20.64,9000,9.15157237105499,9.18298315646422,9.10645829682701,9.18298315646422,20228.7205404746,0.0,1.0
2012-10-05,20.49,20.52,20.456,20.49,14400,9.11624636026898,9.12959371950803,9.1011193531314,9.11624636026898,32365.9528647594,0.0,1.0
2012-10-08,20.57,20.57,20.5,20.53,12400,9.15183931823977,9.15183931823977,9.12069548001533,9.13404283925438,27870.6816335428,0.0,1.0
2012-10-09,20.556,20.57,20.49,20.54,7300,9.14561055059489,9.15183931823977,9.11624636026898,9.13849195900073,16407.7399939405,0.0,1.0
2012-10-10,19.63,20.58,19.5,20.58,78400,8.73362206208297,9.15628843798612,8.67578350538044,9.15628843798612,176214.63226369,0.0,1.0
2012-10-11,20.1,20.15,19.56,19.56,27700,8.94273069016137,8.96497628889312,8.70247822385853,8.70247822385853,62259.5065523496,0.0,1.0
2012-10-12,20.15,20.1537,20.0501,20.15,13300,8.96497628889312,8.96662246319927,8.92052958262709,8.96497628889312,29893.5536875902,0.0,1.0
2012-10-15,19.9205,20.25,19.5722,20.25,31400,8.86286899071441,9.00946748635661,8.70790614994908,9.00946748635661,70575.7583301003,0.0,1.0
2012-10-16,20.1,20.28,19.93,19.99,53600,8.94273069016137,9.02281484559566,8.86709565447344,8.89379037295154,120473.268996604,0.0,1.0
2012-10-17,20.17,20.248,20.11,20.11,12500,8.97387452838582,9.00857766240734,8.94717980990772,8.94717980990772,28095.4451951036,0.0,1.0
2012-10-18,20.08,20.24,20.021,20.23,12600,8.93383245066868,9.00501836661026,8.90758264416522,9.00056924686391,28320.2087566644,0.0,1.0
2012-10-19,20.17,20.23,20.1,20.18,7100,8.97387452838582,9.00056924686391,8.94273069016137,8.97832364813217,15958.2128708188,0.0,1.0
2012-10-22,20.34,20.49,20.24,20.24,16700,9.04950956407375,9.11624636026898,9.00501836661026,9.00501836661026,37535.5147806584,0.0,1.0
2012-10-23,19.35,20.096,19.25,20.09,75000,8.6090467091852,8.94095104226284,8.56455551172171,8.93828157041503,168572.671170622,0.0,1.0
2012-10-24,19.35,19.4976,19.34,19.35,30900,8.6090467091852,8.67471571664131,8.60459758943886,8.6090467091852,69451.9405222962,0.0,1.0
2012-10-25,18.8799,19.43,18.71,19.43,56200,8.39989358990934,8.64463966715599,8.32430304541887,8.64463966715599,126317.121597186,0.0,1.0
2012-10-26,18.726,18.87,18.5,18.87,52500,8.33142163701303,8.39548896136045,8.23087153074554,8.39548896136045,118000.869819435,0.0,1.0
2012-10-31,19.0,19.0,18.5971,18.61,31200,8.45332751806299,8.45332751806299,8.27407248348259,8.27981184795538,70126.2312069786,0.0,1.0
2012-11-01,18.66,18.9,18.53,18.89,20900,8.36434512313601,8.47192512471975,8.30607262227815,8.46744262465377,46625.7661847627,0.14,1.0
2012-11-02,18.08,18.7899,18.0,18.76,46000,8.10436011930863,8.42257279899321,8.06850011878072,8.4091701237959,102621.30356455,0.0,1.0
2012-11-05,18.48,18.51,17.9,17.95,57600,8.28366012194821,8.29710762214617,8.02367511812083,8.04608761845077,128499.719246045,0.0,1.0
2012-11-06,18.62,18.66,18.5,18.5,11400,8.34641512287206,8.36434512313601,8.29262512208018,8.29262512208018,25432.2361007796,0.0,1.0
2012-11-07,18.39,18.63,18.27,18.63,30700,8.2433176213543,8.35089762293804,8.18952762056243,8.35089762293804,68488.5656398189,0.0,1.0
2012-11-08,18.321,18.57,18.3001,18.43,31700,8.21238837089898,8.32400262254211,8.20301994576106,8.26124762161826,70719.4635433961,0.0,1.0
2012-11-09,18.2,18.3999,18.19,18.36,30100,8.1581501201005,8.24775529641963,8.15366762003452,8.22987012115633,67150.0268976727,0.0,1.0
2012-11-12,18.3081,18.44,18.2305,18.25,10800,8.20660594581385,8.26573012168425,8.17182174530177,8.18056262043045,24093.6973586334,0.0,1.0
2012-11-13,18.44,18.52,18.22,18.22,31900,8.26573012168425,8.30159012221216,8.16711512023248,8.16711512023248,71165.6431241115,0.0,1.0
2012-11-14,17.4,18.33,17.4,18.33,57100,7.79955011482136,8.21642262095837,7.79955011482136,8.21642262095837,127384.270294256,0.0,1.0
2012-11-15,17.18,17.42,16.99,17.32,96600,7.7009351133696,7.80851511495334,7.6157676121158,7.76369011429345,215504.737485554,0.0,1.0
2012-11-16,18.066,18.22,17.25,17.26,31800,8.09808461921625,8.16711512023248,7.73231261383152,7.73679511389751,70942.5533337538,0.0,1.0
2012-11-19,18.26,18.28,17.95,18.2,27400,8.18504512049644,8.19401012062842,8.04608761845077,8.1581501201005,61126.6025580143,0.0,1.0
2012-11-20,18.33,18.4,18.21,18.32,36200,8.21642262095837,8.24780012142029,8.16263262016649,8.21194012089238,80758.5041094933,0.0,1.0
2012-11-21,18.6,18.68,18.33,18.33,23100,8.33745012274008,8.37331012326799,8.21642262095837,8.21642262095837,51533.7415726325,0.0,1.0
2012-11-23,18.6,18.8095,18.54,18.65,6600,8.33745012274008,8.43135849912255,8.31055512234414,8.35986262307002,14723.9261636093,0.0,1.0
2012-11-26,18.8,18.97,18.44,18.44,20500,8.42710012405986,8.50330262518168,8.26573012168425,8.26573012168425,45733.4070233319,0.0,1.0
2012-11-27,19.0,19.0,18.8,18.8,9300,8.51675012537965,8.51675012537965,8.42710012405986,8.42710012405986,20747.3505032676,0.0,1.0
2012-11-28,18.969,19.0,18.92,19.0,4900,8.50285437517508,8.51675012537965,8.48089012485173,8.51675012537965,10931.3997275281,0.0,1.0
2012-11-29,18.7,19.02,18.7,19.0,13800,8.38227512339997,8.52571512551163,8.38227512339997,8.51675012537965,30786.3910693649,0.0,1.0
2012-11-30,18.55,18.84,18.4,18.78,10900,8.31503762241013,8.44503012432382,8.24780012142029,8.41813512392788,24316.7871489911,0.0,1.0
2012-12-03,18.35,18.52,18.3,18.52,10800,8.2881426220142,8.36492650461596,8.26555912713132,8.36492650461596,23911.2680654906,0.14,1.0
2012-12-04,18.25,18.41,18.16,18.41,19300,8.24297563224845,8.31524281587364,8.20232534145928,8.31524281587364,42730.3216355527,0.0,1.0
2012-12-05,18.21,18.36,18.21,18.36,16300,8.22490883634215,8.29265932099077,8.22490883634215,8.29265932099077,36088.302728472,0.0,1.0
2012-12-06,18.0,18.1899,17.98,18.05,21400,8.13005815783409,8.21583027139924,8.12102475988094,8.15264165271696,47379.7348705092,0.0,1.0
2012-12-07,17.87,18.06,17.5,18.0,20600,8.07134107113862,8.15715835169353,7.90422320900536,8.13005815783409,45608.5298286211,0.0,1.0
2012-12-10,17.84,17.9399,17.8013,17.9,10700,8.0577909742089,8.10291279698488,8.04031134916955,8.08489116806834,23689.8674352546,0.0,1.0
2012-12-11,18.03,18.04,17.68,17.68,28900,8.14360825476381,8.14812495374039,7.9855237905837,7.9855237905837,63984.7821382111,0.0,1.0
2012-12-12,17.821,18.04,17.82,17.92,10300,8.0492092461534,8.14812495374039,8.04875757625575,8.09392456602149,22804.2649143105,0.0,1.0
2012-12-13,17.94,17.99,17.711,17.75,30800,8.10295796397464,8.12554145885751,7.99952555741108,8.01714068341973,68191.3941126956,0.0,1.0
2012-12-14,18.19,18.24,17.98,17.98,23100,8.215875438389,8.23845893327188,8.12102475988094,8.12102475988094,51143.5455845217,0.0,1.0
2012-12-17,18.1216,18.3,18.11,18.3,4600,8.18498121738923,8.26555912713132,8.17974184657641,8.26555912713132,10184.4289908571,0.0,1.0
2012-12-18,17.97,18.283,17.95,18.27,18700,8.11650806090436,8.25788073887115,8.10747466295122,8.2520090302016,41401.9178541366,0.0,1.0
2012-12-19,17.84,17.95,17.79,17.88,12800,8.0577909742089,8.10747466295122,8.03520747932602,8.07585777011519,28339.2806702111,0.0,1.0
2012-12-20,17.87,18.02,17.79,17.82,21600,8.07134107113862,8.13909155578724,8.03520747932602,8.04875757625575,47822.5361309813,0.0,1.0
2012-12-21,17.8762,18.03,17.79,17.86,7000,8.0741414245041,8.14360825476381,8.03520747932602,8.06682437216205,15498.0441165217,0.0,1.0
2012-12-24,17.87,18.04,17.87,18.04,12100,8.07134107113862,8.14812495374039,8.07134107113862,8.14812495374039,26789.476258559,0.0,1.0
2012-12-26,17.93,17.9493,17.85,17.87,9700,8.09844126499807,8.10715849402286,8.06230767318547,8.07134107113862,21475.8611328944,0.0,1.0
2012-12-27,17.6599,17.85,17.61,17.85,21000,8.03967901131283,8.12622213896648,8.01696200936692,8.12622213896648,46128.446108129,0.14,1.0
2012-12-28,17.74,17.789,17.504,17.54,20700,8.07614457956668,8.09845185602659,7.96870545212712,7.98509447156706,45469.4683065843,0.0,1.0
2012-12-31,17.66,17.68,17.51,17.61,32300,8.03972453636683,8.04882954716679,7.97143695536711,8.01696200936692,70949.9432996461,0.0,1.0
2013-01-02,17.77,17.872,17.72,17.72,28300,8.08980209576663,8.13623765084643,8.06703956876672,8.06703956876672,62163.5726123834,0.0,1.0
2013-01-03,18.0,18.0,17.76,17.76,33000,8.19450971996619,8.19450971996619,8.08524959036664,8.08524959036664,72487.5581699171,0.0,1.0
2013-01-04,18.41,18.439,17.99,18.03,27800,8.38116244136542,8.39436470702537,8.18995721456621,8.20816723616614,61065.2762764756,0.0,1.0
2013-01-07,18.4,18.46,18.1,18.46,22200,8.37660993596544,8.40392496836533,8.24003477396601,8.40392496836533,48764.3573143078,0.0,1.0
2013-01-08,18.246,18.3,18.04,18.3,18500,8.30650135280573,8.33108488196563,8.21271974156612,8.33108488196563,40636.9644285899,0.0,1.0
2013-01-09,18.43,18.44,18.19,18.19,11700,8.39026745216539,8.39481995756537,8.28100732256584,8.28100732256584,25700.1342602433,0.0,1.0
2013-01-10,18.72,18.8564,18.413,18.43,34200,8.52229010876484,8.58438628242058,8.38252819298542,8.39026745216539,75123.4693760958,0.0,1.0
2013-01-11,18.5199,18.7,18.34,18.66,16700,8.43119447571122,8.51318509796488,8.34929490356555,8.49497507636495,36683.0976193216,0.0,1.0
2013-01-14,18.45,18.67,18.2801,18.61,28500,8.39937246296535,8.49952758176494,8.32202539621967,8.47221254936505,62602.8911467465,0.0,1.0
2013-01-15,18.84,18.88,18.35,18.35,20600,8.57692017356461,8.59513019516454,8.35384740896554,8.35384740896554,45249.8090394028,0.0,1.0
2013-01-16,18.47,18.84,18.4501,18.84,14300,8.40847747376531,8.57692017356461,8.39941798801935,8.57692017356461,31411.2752069641,0.0,1.0
2013-01-17,18.62,18.76,18.51,18.51,14900,8.47676505476503,8.54050013036477,8.42668749536524,8.42668749536524,32729.2308100534,0.0,1.0
2013-01-18,18.51,18.58,18.4,18.58,30800,8.42668749536524,8.4585550331651,8.37660993596544,8.4585550331651,67655.0542919225,0.0,1.0
2013-01-22,18.56,18.62,18.45,18.45,25500,8.44945002236514,8.47676505476503,8.39937246296535,8.39937246296535,56013.1131312995,0.0,1.0
2013-01-23,17.24,18.14,17.2,18.14,378000,7.84851930956762,8.25824479556593,7.83030928796769,8.25824479556593,830312.029946322,0.0,1.0
2013-01-24,17.16,17.35,17.15,17.24,110400,7.81209926636777,7.89859686896741,7.80754676096779,7.84851930956762,242503.83096845,0.0,1.0
2013-01-25,17.29,17.3,17.16,17.16,46400,7.87128183656753,7.87583434196751,7.81209926636777,7.81209926636777,101921.899972247,0.0,1.0
2013-01-28,17.16,17.33,17.15,17.29,83000,7.81209926636777,7.88949185816745,7.80754676096779,7.87128183656753,182317.1917607,0.0,1.0
2013-01-29,17.13,17.24,17.03,17.24,96200,7.79844175016783,7.84851930956762,7.75291669616802,7.84851930956762,211312.215028667,0.0,1.0
2013-01-30,17.1701,17.31,17.0,17.02,42000,7.81669729682175,7.88038684736749,7.73925917996807,7.74836419076803,92256.8922162581,0.0,1.0
2013-01-31,17.33,17.33,17.16,17.23,38100,7.88949185816745,7.88949185816745,7.81209926636777,7.84396680416764,83690.180796177,0.0,1.0
2013-02-01,17.25,17.32,17.11,17.3,39400,7.89859686896741,7.93064914611685,7.83449231466855,7.92149135264558,86046.9284956495,0.1,1.0
2013-02-04,17.35,17.35,17.2,17.2,20600,7.94438583632375,7.94438583632375,7.87570238528925,7.87570238528925,44989.0032236137,0.0,1.0
2013-02-05,17.55,17.57,17.39,17.39,39400,8.03596377103641,8.04512156450768,7.96270142326628,7.96270142326628,86046.9284956495,0.0,1.0
2013-02-06,17.46,17.5,17.406,17.47,14900,7.99475370041571,8.01306928735825,7.97002765804329,7.99933259715135,32540.5897102837,0.0,1.0
2013-02-07,17.4499,17.5,17.36,17.43,24400,7.99012901471272,8.01306928735825,7.94896473305938,7.98101701020881,53287.9455658337,0.0,1.0
2013-02-08,17.56,17.56,17.37,17.4,24800,8.04054266777205,8.04054266777205,7.95354362979502,7.96728032000191,54161.5184439621,0.0,1.0
2013-02-11,17.55,17.56,17.45,17.46,19300,8.03596377103641,8.04054266777205,7.99017480368008,7.99475370041571,42149.8913696963,0.0,1.0
2013-02-12,17.56,17.6,17.51,17.59,26900,8.04054266777205,8.05885825471458,8.01764818409388,8.05427935797895,58747.7760541363,0.0,1.0
2013-02-13,17.45,17.62,17.45,17.57,24100,7.99017480368008,8.06801604818585,7.99017480368008,8.04512156450768,52632.7659072374,0.0,1.0
2013-02-14,17.39,17.472,17.38,17.38,18000,7.96270142326628,8.00024837649847,7.95812252653065,7.95812252653065,39310.779515779,0.0,1.0
2013-02-15,17.44,17.45,17.25,17.37,39900,7.98559590694445,7.99017480368008,7.89859686896741,7.95354362979502,87138.89459331,0.0,1.0
2013-02-19,17.235,17.385,17.22,17.34,34600,7.89172852386397,7.96041197489847,7.88486017876051,7.93980693958811,75564.0539581084,0.0,1.0
2013-02-20,17.22,17.29,17.18,17.18,37300,7.88486017876051,7.91691245590995,7.86654459181798,7.86654459181798,81460.6708854753,0.0,1.0
2013-02-21,17.164,17.24,17.14,17.16,29100,7.85921835704097,7.89401797223178,7.84822900487545,7.85738679834672,63552.4268838426,0.0,1.0
2013-02-22,17.14,17.27,17.12,17.12,37400,7.84822900487545,7.90775466243868,7.83907121140418,7.83907121140418,81679.0641050074,0.0,1.0
2013-02-25,17.16,17.2,17.13,17.14,7761,7.85738679834672,7.87570238528925,7.84365010813982,7.84822900487545,16949.4977678867,0.0,1.0
2013-02-26,17.15,17.17,17.14,17.16,16742,7.85280790161108,7.86196569508235,7.84822900487545,7.85738679834672,36563.3928140651,0.0,1.0
2013-02-27,17.16,17.24,17.15,17.15,42500,7.85738679834672,7.89401797223178,7.85280790161108,7.85280790161108,92817.1183011447,0.0,1.0
2013-02-28,17.2,17.25,17.17,17.22,12700,7.87570238528925,7.89859686896741,7.86196569508235,7.88486017876051,27735.9388805774,0.0,1.0
2013-03-01,17.2,17.21,17.1078,17.142,12300,7.92149135264558,7.92609687087386,7.87902847458082,7.89477934692154,26707.0922105273,0.1,1.0
2013-03-04,17.19,17.19,17.11,17.13,22600,7.9168858344173,7.9168858344173,7.88004168859104,7.8892527250476,49071.5678014566,0.0,1.0
2013-03-05,17.17,17.2294,17.14,17.14,17300,7.90767479796073,7.93503157623673,7.89385824327589,7.89385824327589,37563.6337595221,0.0,1.0
2013-03-06,17.12,17.17,17.11,17.11,16500,7.88464720681932,7.90767479796073,7.88004168859104,7.88004168859104,35826.587111683,0.0,1.0
2013-03-07,17.02,17.14,17.01,17.11,28100,7.8385920245365,7.89385824327589,7.83398650630822,7.88004168859104,61013.7635053509,0.0,1.0
2013-03-08,16.77,17.04,16.74,16.98,188000,7.72345406882944,7.84780306099306,7.70963751414459,7.82016995162337,408205.962242206,0.0,1.0
2013-03-11,16.75,16.81,16.73,16.73,36200,7.71424303237288,7.74187614174257,7.70503199591631,7.70503199591631,78601.3608147225,0.0,1.0
2013-03-12,16.731,16.88,16.73,16.75,84700,7.70549254773914,7.77411476934055,7.70503199591631,7.71424303237288,183909.813839972,0.0,1.0
2013-03-13,16.75,16.85,16.7,16.7,42200,7.71424303237288,7.7602982146557,7.69121544123147,7.69121544123147,91629.2106735163,0.0,1.0
2013-03-14,16.81,16.82,16.7,16.75,51000,7.74187614174257,7.74648165997085,7.69121544123147,7.71424303237288,110736.723799747,0.0,1.0
2013-03-15,16.6,16.74,16.52,16.74,39700,7.64516025894864,7.70963751414459,7.60831611312238,7.70963751414459,86200.939899019,0.0,1.0
2013-03-18,16.5,16.59,16.02,16.48,90500,7.59910507666582,7.64055474072036,7.37804020170827,7.58989404020925,196503.402036806,0.0,1.0
2013-03-19,16.44,16.49,16.32,16.41,30400,7.57147196729613,7.59449955843754,7.51620574855674,7.55765541261128,66007.7726178885,0.0,1.0
2013-03-20,16.48,16.48,16.37,16.37,21300,7.58989404020925,7.58989404020925,7.53923333969815,7.53923333969815,46248.866998718,0.0,1.0
2013-03-21,16.55,16.55,16.42,16.42,17700,7.62213266780723,7.62213266780723,7.56226093083956,7.56226093083956,38432.1570834417,0.0,1.0
2013-03-22,16.6,16.64,16.48,16.5,27100,7.64516025894864,7.66358233186177,7.58989404020925,7.59910507666582,58842.455195552,0.0,1.0
2013-03-25,16.445,16.6,16.44,16.6,29500,7.57377472641027,7.64516025894864,7.57147196729613,7.64516025894864,64053.5951390695,0.0,1.0
2013-03-26,16.41,16.539,16.3699,16.43,20100,7.55765541261128,7.61706659775612,7.53918728451587,7.56686644906784,43643.2970269592,0.0,1.0
2013-03-27,16.48,16.5,16.43,16.5,13600,7.58989404020925,7.59910507666582,7.56686644906784,7.59910507666582,29529.793013266,0.0,1.0
2013-03-28,16.43,16.5,16.3901,16.44,28700,7.56686644906784,7.59910507666582,7.548490431337,7.57147196729613,62316.5484912303,0.0,1.0
2013-04-01,16.4,16.4399,16.37,16.4,31400,7.59910507666582,7.61759314328527,7.58520427469631,7.59910507666582,67765.8743766106,0.1,1.0
2013-04-02,16.45,16.46,16.42,16.46,13100,7.62227307994834,7.62690668060484,7.60837227797883,7.62690668060484,28271.7501380127,0.0,1.0
2013-04-03,16.41,16.4399,16.41,16.42,17100,7.60373867732232,7.61759314328527,7.60373867732232,7.60837227797883,36904.3456000013,0.0,1.0
2013-04-04,16.45,16.5,16.43,16.43,20400,7.62227307994834,7.64544108323085,7.61300587863533,7.61300587863533,44026.2368561419,0.0,1.0
2013-04-05,16.49,16.51,16.43,16.48,23100,7.64080748257435,7.65007468388736,7.61300587863533,7.63617388191785,49853.2387929843,0.0,1.0
2013-04-08,16.4599,16.516,16.39,16.39,27000,7.62686034459827,7.65285484428126,7.59447147600932,7.59447147600932,58270.0193684232,0.0,1.0
2013-04-09,16.496,16.524,16.35,16.35,40600,7.64358764296825,7.65656172480646,7.5759370733833,7.5759370733833,87620.8439391845,0.0,1.0
2013-04-10,16.49,16.54,16.46,16.52,22300,7.64080748257435,7.66397548585687,7.62690668060484,7.65470828454386,48126.7197005865,0.0,1.0
2013-04-11,16.464,16.48,16.46,16.46,8200,7.62876012086744,7.63617388191785,7.62690668060484,7.62690668060484,17696.8206970767,0.0,1.0
2013-04-12,16.45,16.4599,16.4185,16.45,15100,7.62227307994834,7.62686034459827,7.60767723788035,7.62227307994834,32588.047869007,0.0,1.0
2013-04-15,16.53,16.53,16.48,16.5,11100,7.65934188520036,7.65934188520036,7.63617388191785,7.64544108323085,23955.4524070184,0.0,1.0
2013-04-16,16.48,16.54,16.48,16.54,22400,7.63617388191785,7.66397548585687,7.63617388191785,7.66397548585687,48342.5345871362,0.0,1.0
2013-04-17,16.48,16.52,16.48,16.48,12300,7.63617388191785,7.65470828454386,7.63617388191785,7.63617388191785,26545.231045615,0.0,1.0
2013-04-18,16.5,16.516,16.494,16.5,8900,7.64544108323085,7.65285484428126,7.64266092283695,7.64544108323085,19207.5249029247,0.0,1.0
2013-04-19,16.528,16.54,16.51,16.51,8900,7.65841516506906,7.66397548585687,7.65007468388736,7.65007468388736,19207.5249029247,0.0,1.0
2013-04-22,16.44,16.51,16.44,16.5,13300,7.61763947929183,7.65007468388736,7.61763947929183,7.64544108323085,28703.3799111122,0.0,1.0
2013-04-23,16.55,16.55,16.466,16.47,12100,7.66860908651337,7.66860908651337,7.62968684099874,7.63154028126134,26113.6012725156,0.0,1.0
2013-04-24,16.624,16.64,16.55,16.55,14200,7.7028977313715,7.7103114924219,7.66860908651337,7.66860908651337,30645.7138900596,0.0,1.0
2013-04-25,16.61,16.61,16.51,16.52,12700,7.69641069045239,7.69641069045239,7.65007468388736,7.65470828454386,27408.4905918139,0.0,1.0
2013-04-26,16.73,16.73,16.59,16.6,21400,7.75201389833044,7.75201389833044,7.68714348913939,7.69177708979589,46184.3857216391,0.0,1.0
2013-04-29,16.92,16.93,16.7001,16.72,23000,7.840052310804,7.84468591146051,7.73815943236749,7.74738029767393,49637.4239064346,0.0,1.0
2013-04-30,16.93,17.0,16.87,17.0,20200,7.84468591146051,7.87712111605603,7.81688430752149,7.87712111605603,43594.6070830425,0.0,1.0
2013-05-01,16.8001,16.83,16.78,16.83,4000,7.83083144549756,7.84476837802894,7.82146247078583,7.84476837802894,8581.51531771735,0.1,1.0
2013-05-02,16.86,16.8999,16.78,16.78,14800,7.8587519223748,7.8773500363548,7.82146247078583,7.82146247078583,31751.6066755542,0.0,1.0
2013-05-03,16.93,17.33,16.7,16.77,57000,7.89138019251515,8.07782745045998,7.78417301919687,7.81680128933721,122286.593277472,0.0,1.0
2013-05-06,16.87,16.97,16.866,16.97,15900,7.86341310382342,7.91002491830963,7.86154863124397,7.91002491830963,34111.5233879265,0.0,1.0
2013-05-07,16.84,16.94,16.83,16.87,37600,7.84942955947756,7.89604137396377,7.84476837802894,7.86341310382342,80666.243986543,0.0,1.0
2013-05-08,16.9099,16.92,16.82,16.82,22500,7.88201121780342,7.88671901106653,7.84010719658032,7.84010719658032,48271.0236621601,0.0,1.0
2013-05-09,16.91,16.99,16.8899,16.99,9600,7.88205782961791,7.91934728120687,7.87268885490618,7.91934728120687,20595.6367625216,0.0,1.0
2013-05-10,16.8901,16.95,16.89,16.95,6000,7.87278207853515,7.90070255541239,7.87273546672066,7.90070255541239,12872.272976576,0.0,1.0
2013-05-13,16.86,16.9299,16.85,16.9,20000,7.8587519223748,7.89133358070066,7.85409074092618,7.87739664816928,42907.5765885867,0.0,1.0
2013-05-14,16.87,16.9101,16.82,16.86,38200,7.86341310382342,7.88210444143239,7.84010719658032,7.8587519223748,81953.4712842007,0.0,1.0
2013-05-15,16.89,16.9,16.849,16.9,7400,7.87273546672066,7.87739664816928,7.85362462278132,7.87739664816928,15875.8033377771,0.0,1.0
2013-05-16,16.86,16.883,16.83,16.83,20500,7.8587519223748,7.86947263970663,7.84476837802894,7.84476837802894,43980.2660033014,0.0,1.0
2013-05-17,16.82,16.86,16.82,16.84,31700,7.84010719658032,7.8587519223748,7.84010719658032,7.84942955947756,68008.50889291,0.0,1.0
2013-05-20,16.9,16.9,16.82,16.83,39900,7.87739664816928,7.87739664816928,7.84010719658032,7.84476837802894,85600.6152942306,0.0,1.0
2013-05-21,16.65,16.8399,16.65,16.82,82600,7.76086711195376,7.84938294766307,7.76086711195376,7.84010719658032,177208.291310863,0.0,1.0
2013-05-22,16.28,16.53,16.25,16.51,79600,7.58840339835479,7.70493293457031,7.57441985400893,7.69561057167307,170772.154822575,0.0,1.0
2013-05-23,16.35,16.369,16.16,16.2,54100,7.62103166849514,7.62988791324752,7.53246922097134,7.55111394676582,116064.994672127,0.0,1.0
2013-05-24,16.4901,16.55,16.27,16.44,47400,7.68633482059032,7.71425529746755,7.58374221690617,7.66298230153272,101690.956514951,0.0,1.0
2013-05-28,16.4,16.63,16.4,16.63,41900,7.64433757573824,7.75154474905652,7.64433757573824,7.75154474905652,89891.3729530892,0.0,1.0
2013-05-29,16.16,16.35,16.09,16.18,35900,7.53246922097134,7.62103166849514,7.49984095083099,7.54179158386858,77019.0999765132,0.0,1.0
2013-05-30,16.33,16.33,16.15,16.16,44100,7.61170930559789,7.61170930559789,7.52780803952272,7.53246922097134,94611.2063778338,0.0,1.0
2013-05-31,16.23,16.37,16.17,16.21,43300,7.56509749111169,7.63035403139238,7.53713040241996,7.55577512821444,92894.9033142902,0.0,1.0
2013-06-03,15.986,16.34,15.9,16.34,46500,7.49098470607861,7.65686789048696,7.45068540139184,7.65686789048696,99232.4813314336,0.085,1.0
2013-06-04,15.97,15.99,15.85,15.89,49400,7.48348716102061,7.49285909234311,7.42725557308558,7.44599943573059,105421.173715544,0.0,1.0
2013-06-05,15.97,16.04,15.85,15.85,34300,7.48348716102061,7.51628892064938,7.42725557308558,7.42725557308558,73197.2926810359,0.0,1.0
2013-06-06,16.01,16.02,16.0,16.0,6900,7.50223102366562,7.50691698932687,7.49754505800437,7.49754505800437,14724.8198104708,0.0,1.0
2013-06-07,15.94,16.05,15.94,16.03,31400,7.46942926403685,7.52097488631063,7.46942926403685,7.51160295498813,67008.600296925,0.0,1.0
2013-06-10,15.8,15.91,15.8,15.85,39100,7.40382574477931,7.45537136705309,7.40382574477931,7.42725557308558,83440.6455926678,0.0,1.0
2013-06-11,15.9099,15.92,15.768,15.77,36700,7.45532450739648,7.46005733271435,7.3888306546633,7.38976784779555,78318.9691368518,0.0,1.0
2013-06-12,15.81,16.0,15.63,15.98,31200,7.40851171044057,7.49754505800437,7.32416432853802,7.48817312668186,66581.793925607,0.0,1.0
2013-06-13,15.82,15.87,15.7,15.75,28700,7.41319767610182,7.43662750440808,7.35696608816678,7.38039591647305,61246.7142841321,0.0,1.0
2013-06-14,15.82,15.82,15.72,15.72,21800,7.41319767610182,7.41319767610182,7.36633801948929,7.36633801948929,46521.8944736613,0.0,1.0
2013-06-17,15.73,15.87,15.69,15.8,35400,7.37102398515054,7.43662750440808,7.35228012250553,7.40382574477931,75544.7277232849,0.0,1.0
2013-06-18,15.73,15.79,15.64,15.65,23800,7.37102398515054,7.39913977911806,7.32885029419927,7.33353625986052,50789.9581868413,0.0,1.0
2013-06-19,15.666,15.79,15.65,15.7,22100,7.34103380491853,7.39913977911806,7.33353625986052,7.35696608816678,47162.1040306383,0.0,1.0
2013-06-20,15.42,15.55,15.35,15.37,47100,7.22575904965171,7.28667660324799,7.19295729002294,7.20232922134544,100512.900445387,0.0,1.0
2013-06-21,15.62,15.6299,15.34,15.34,30000,7.31947836287676,7.3241174688814,7.18827132436169,7.18827132436169,64020.9556976991,0.0,1.0
2013-06-24,15.58,15.7099,15.24,15.41,63400,7.30073450023175,7.36160519417143,7.14141166774916,7.22107308399046,135297.619707804,0.0,1.0
2013-06-25,15.53,15.62,15.38,15.52,18800,7.27730467192549,7.31947836287676,7.2070151870067,7.27261870626424,40119.7989038914,0.0,1.0
2013-06-26,15.9001,15.969,15.5,15.5,18800,7.45073226104845,7.48301856445448,7.26324677494173,7.26324677494173,40119.7989038914,0.0,1.0
2013-06-27,15.85,15.88,15.77,15.88,11100,7.42725557308558,7.44131347006933,7.38976784779555,7.44131347006933,23687.7536081486,0.0,1.0
2013-06-28,15.8981,15.8981,15.7187,15.73,5500,7.4497950679162,7.4497950679162,7.36572884395333,7.37102398515054,11737.1752112448,0.0,1.0
2013-07-01,15.79,15.99,15.78,15.96,25200,7.43897048723871,7.53319430594978,7.43425929630316,7.51906073314312,53489.6597160316,0.085,1.0
2013-07-02,15.73,15.82,15.68,15.72,11100,7.41070334162539,7.45310406004537,7.38714738694762,7.40599215068984,23560.9215415853,0.0,1.0
2013-07-03,15.7101,15.75,15.65,15.65,4900,7.40132807166364,7.4201257234965,7.37301381414096,7.37301381414096,10400.7671670061,0.0,1.0
2013-07-05,15.46,15.71,15.45,15.71,7800,7.28350118636545,7.40128095975428,7.2787899954299,7.40128095975428,16556.3232454383,0.0,1.0
2013-07-08,15.67,15.7235,15.5,15.55,40800,7.38243619601207,7.40764106751728,7.30234595010766,7.32590190478543,86602.3062069082,0.0,1.0
2013-07-09,15.71,15.75,15.6,15.75,29100,7.40128095975428,7.4201257234965,7.3494578594632,7.4201257234965,61767.8213387507,0.0,1.0
2013-07-10,15.73,15.75,15.59,15.64,15200,7.41070334162539,7.4201257234965,7.34474666852764,7.36830262320541,32263.6042731619,0.0,1.0
2013-07-11,15.8,15.85,15.731,15.74,6800,7.44368167817426,7.46723763285203,7.41117446071894,7.41541453256094,14433.7177011514,0.0,1.0
2013-07-12,15.83,15.85,15.71,15.71,7300,7.45781525098092,7.46723763285203,7.40128095975428,7.40128095975428,15495.0204732949,0.0,1.0
2013-07-15,15.6999,15.7699,15.5199,15.72,30900,7.39652265690937,7.42950099345825,7.31172122006941,7.40599215068984,65588.5113184673,0.0,1.0
2013-07-16,15.65,15.7399,15.62,15.62,10400,7.37301381414096,7.41536742065159,7.3588802413343,7.3588802413343,22075.0976605845,0.0,1.0
2013-07-17,15.6128,15.65,15.61,15.65,9700,7.3554881838607,7.37301381414096,7.35416905039875,7.37301381414096,20589.2737795836,0.0,1.0
2013-07-18,15.62,15.639,15.54,15.54,12300,7.3588802413343,7.36783150411185,7.32119071384988,7.32119071384988,26108.0481947297,0.0,1.0
2013-07-19,15.58,15.66,15.565,15.66,14000,7.34003547759209,7.37772500507652,7.33296869118876,7.37772500507652,29716.4776200175,0.0,1.0
2013-07-22,15.56,15.63,15.55,15.56,10500,7.33061309572098,7.36359143226986,7.32590190478543,7.33061309572098,22287.3582150132,0.0,1.0
2013-07-23,15.58,15.736,15.53,15.6,9300,7.34003547759209,7.41353005618672,7.31647952291432,7.3494578594632,19740.2315618688,0.0,1.0
2013-07-24,15.5,15.57,15.49,15.57,12300,7.30234595010766,7.33532428665654,7.29763475917211,7.33532428665654,26108.0481947297,0.0,1.0
2013-07-25,15.482,15.53,15.4,15.4,18900,7.29386580642367,7.31647952291432,7.25523404075213,7.25523404075213,40117.2447870236,0.0,1.0
2013-07-26,15.5489,15.65,15.506,15.54,24800,7.32538367378252,7.37301381414096,7.305172664669,7.32119071384988,52640.6174983168,0.0,1.0
2013-07-29,15.5,15.61,15.46,15.46,29000,7.30234595010766,7.35416905039875,7.28350118636545,7.28350118636545,61555.560784322,0.0,1.0
2013-07-30,15.58,15.67,15.43,15.64,11500,7.34003547759209,7.38243619601207,7.26936761355879,7.36830262320541,24409.9637593001,0.0,1.0
2013-07-31,15.56,15.56,15.47,15.49,21500,7.33061309572098,7.33061309572098,7.288212377301,7.29763475917211,45636.0192021698,0.0,1.0
2013-08-01,15.4599,15.534,15.36,15.53,4400,7.3234991974083,7.35860106032643,7.27617563323123,7.35670622292194,9288.39591107933,0.085,1.0
2013-08-02,15.412,15.4201,15.4,15.4101,6900,7.30080851948956,7.30464556523365,7.2951240072761,7.29990847172243,14565.893587829,0.0,1.0
2013-08-05,15.25,15.43,15.22,15.31,16300,7.22406760460783,7.30933528780976,7.20985632407417,7.25249016567514,34409.2848524075,0.0,1.0
2013-08-06,15.28,15.291,15.27,15.27,4900,7.23827888514148,7.24348968800382,7.23354179163026,7.23354179163026,10343.8954464293,0.0,1.0
2013-08-07,15.27,15.27,15.18,15.18,9200,7.23354179163026,7.23354179163026,7.1909079500293,7.1909079500293,19421.1914504386,0.0,1.0
2013-08-08,15.33,15.33,15.26,15.29,11000,7.26196435269757,7.26196435269757,7.22880469811905,7.2430159786527,23220.9897776983,0.0,1.0
2013-08-09,15.3,15.45,15.26,15.35,21000,7.24775307216392,7.31880947483219,7.22880469811905,7.27143853972001,44330.9804846968,0.0,1.0
2013-08-12,15.3,15.35,15.3,15.33,24800,7.24775307216392,7.27143853972001,7.24775307216392,7.26196435269757,52352.7769533562,0.0,1.0
2013-08-13,15.25,15.3,15.22,15.3,21000,7.22406760460783,7.24775307216392,7.20985632407417,7.24775307216392,44330.9804846968,0.0,1.0
2013-08-14,15.21,15.2999,15.2,15.21,25600,7.20511923056296,7.24770570122881,7.20038213705174,7.20511923056296,54041.5762099161,0.0,1.0
2013-08-15,15.1901,15.24,15.18,15.24,25900,7.19569241447563,7.21933051109661,7.1909079500293,7.21933051109661,54674.8759311261,0.0,1.0
2013-08-16,15.209,15.23,15.18,15.1912,13600,7.20464552121183,7.21459341758539,7.1909079500293,7.19621349476186,28709.5873615179,0.0,1.0
2013-08-19,15.17,15.2,15.17,15.2,7600,7.18617085651808,7.20038213705174,7.18617085651808,7.20038213705174,16043.5929373188,0.0,1.0
2013-08-20,15.27,15.3,15.09,15.17,22500,7.23354179163026,7.24775307216392,7.14827410842834,7.18617085651808,47497.4790907466,0.0,1.0
2013-08-21,15.18,15.25,15.17,15.25,6900,7.1909079500293,7.22406760460783,7.18617085651808,7.22406760460783,14565.893587829,0.0,1.0
2013-08-22,15.15,15.156,15.08,15.08,12500,7.17669666949565,7.17953892560238,7.14353701491712,7.14353701491712,26387.4883837481,0.0,1.0
2013-08-23,15.18,15.19,15.11,15.12,15200,7.1909079500293,7.19564504354052,7.15774829545077,7.16248538896199,32087.1858746377,0.0,1.0
2013-08-26,15.3199,15.33,15.16,15.16,27600,7.25717988825124,7.26196435269757,7.18143376300686,7.18143376300686,58263.5743513158,0.0,1.0
2013-08-27,15.24,15.3,15.18,15.18,12000,7.21933051109661,7.24775307216392,7.1909079500293,7.1909079500293,25331.9888483982,0.0,1.0
2013-08-28,15.3499,15.35,15.25,15.26,7100,7.2713911687849,7.27143853972001,7.22406760460783,7.22880469811905,14988.0934019689,0.0,1.0
2013-08-29,15.37,15.37,15.17,15.28,10200,7.28091272674245,7.28091272674245,7.18617085651808,7.23827888514148,21532.1905211384,0.0,1.0
2013-08-30,15.3,15.33,15.2588,15.2636,80200,7.24775307216392,7.26196435269757,7.2282362468977,7.23051005178308,169302.125470128,0.0,1.0
2013-09-03,15.36,15.36,15.3,15.32,4900,7.31644092807658,7.31644092807658,7.28786108070129,7.29738769649305,10286.9688609358,0.085,1.0
2013-09-04,15.51,15.51,15.28,15.28,33000,7.38789054651483,7.38789054651483,7.27833446490952,7.27833446490952,69279.5862063023,0.0,1.0
2013-09-05,15.5,15.5,15.46,15.461,7800,7.38312723861895,7.38312723861895,7.36407400703542,7.364550337825,16375.1749214896,0.0,1.0
2013-09-06,15.47,15.649,15.47,15.5,24900,7.3688373149313,7.45410052626761,7.3688373149313,7.38312723861895,52274.5968647554,0.0,1.0
2013-09-09,15.531,15.585,15.441,15.47,13700,7.39789349309619,7.42361535573396,7.35502372203324,7.3688373149313,28761.5251826164,0.0,1.0
2013-09-10,15.5,15.51,15.44,15.45,13000,7.38312723861895,7.38789054651483,7.35454739124365,7.35931069913953,27291.9582024827,0.0,1.0
2013-09-11,15.558,15.59,15.528,15.57,19500,7.41075442441507,7.4259970096819,7.39646450072742,7.41647039389013,40937.9373037241,0.0,1.0
2013-09-12,15.59,15.59,15.4901,15.5001,7000,7.4259970096819,7.4259970096819,7.37841156380202,7.38317487169791,14695.6698013368,0.0,1.0
2013-09-13,15.54,15.55,15.49,15.49,5500,7.40218047020248,7.40694377809837,7.37836393072307,7.37836393072307,11546.5977010504,0.0,1.0
2013-09-16,15.7199,15.7199,15.5601,15.65,18700,7.48787237924942,7.48787237924942,7.41175471907321,7.4545768570572,39258.4321835713,0.0,1.0
2013-09-17,15.6,15.78,15.561,15.61,28100,7.43076031757778,7.51649985970368,7.41218341678384,7.43552362547366,58992.6173453665,0.0,1.0
2013-09-18,15.74,15.812,15.51,15.63,27000,7.49744662812015,7.5317424449705,7.38789054651483,7.44505024126543,56683.2978051564,0.0,1.0
2013-09-19,15.65,15.75,15.633,15.68,23300,7.4545768570572,7.50220993601603,7.44647923363419,7.46886678074485,48915.5866244498,0.0,1.0
2013-09-20,15.57,15.72,15.57,15.72,23000,7.41647039389013,7.48792001232838,7.41647039389013,7.48792001232838,48285.7722043925,0.0,1.0
2013-09-23,15.56,15.6288,15.56,15.6,4700,7.41170708599425,7.44447864431792,7.41170708599425,7.43076031757778,9867.0925808976,0.0,1.0
2013-09-24,15.57,15.65,15.5501,15.5501,4600,7.41647039389013,7.4545768570572,7.40699141117732,7.40699141117732,9657.1544408785,0.0,1.0
2013-09-25,15.7104,15.72,15.5,15.5,33600,7.48334723674833,7.48792001232838,7.38312723861895,7.38312723861895,70539.2150464169,0.0,1.0
2013-09-26,15.64,15.68,15.5785,15.64,2200,7.44981354916131,7.46886678074485,7.42051920560163,7.44981354916131,4618.63908042015,0.0,1.0
2013-09-27,15.55,15.55,15.55,15.55,400,7.40694377809837,7.40694377809837,7.40694377809837,7.40694377809837,839.752560076391,0.0,1.0
2013-09-30,15.5601,15.5756,15.39,15.39,4300,7.41175471907321,7.41913784631183,7.33073085176423,7.33073085176423,9027.3400208212,0.0,1.0
2013-10-01,15.68,15.68,15.41,15.41,25100,7.50935489785985,7.50935489785985,7.38004840408293,7.38004840408293,52410.3608569847,0.085,1.0
2013-10-02,15.54,15.6,15.46,15.46,10000,7.44230708627182,7.47104186266669,7.40399405107866,7.40399405107866,20880.6218553724,0.0,1.0
2013-10-03,15.5,15.54,15.46,15.54,6900,7.42315056867524,7.44230708627182,7.40399405107866,7.44230708627182,14407.6290802069,0.0,1.0
2013-10-04,15.53,15.53,15.47,15.47,4600,7.43751795687268,7.43751795687268,7.4087831804778,7.4087831804778,9605.08605347128,0.0,1.0
2013-10-07,15.49,15.6,15.43,15.43,10900,7.41836143927609,7.47104186266669,7.38962666288122,7.38962666288122,22759.8778223559,0.0,1.0
2013-10-08,15.4501,15.4701,15.45,15.45,3400,7.3992528129735,7.40883107177179,7.39920492167951,7.39920492167951,7099.41143082661,0.0,1.0
2013-10-09,15.46,15.51,15.43,15.51,15900,7.40399405107866,7.42793969807438,7.38962666288122,7.42793969807438,33200.1887500421,0.0,1.0
2013-10-10,15.51,15.58,15.43,15.43,34800,7.42793969807438,7.4614636038684,7.38962666288122,7.38962666288122,72664.5640566959,0.0,1.0
2013-10-11,15.48,15.53,15.46,15.51,6400,7.41357230987695,7.43751795687268,7.40399405107866,7.42793969807438,13363.5979874383,0.0,1.0
2013-10-14,15.55,15.57,15.5299,15.54,10300,7.44709621567097,7.45667447446926,7.43747006557868,7.44230708627182,21507.0405110335,0.0,1.0
2013-10-15,15.37,15.515,15.06,15.44,97100,7.36089188648635,7.43033426277396,7.21242887511285,7.39441579228037,202750.838215666,0.0,1.0
2013-10-16,15.38,15.4299,15.291,15.39,11700,7.3656810158855,7.38957877158723,7.3230577642331,7.37047014528464,24430.3275707857,0.0,1.0
2013-10-17,15.4,15.4,15.37,15.4,11800,7.37525927468379,7.37525927468379,7.36089188648635,7.37525927468379,24639.1337893394,0.0,1.0
2013-10-18,15.4,15.44,15.38,15.4,28600,7.37525927468379,7.39441579228037,7.3656810158855,7.37525927468379,59718.5785063649,0.0,1.0
2013-10-21,15.45,15.53,15.4,15.4,21600,7.39920492167951,7.43751795687268,7.37525927468379,7.37525927468379,45102.1432076043,0.0,1.0
2013-10-22,15.6,15.6699,15.45,15.45,19400,7.47104186266669,7.50451787716672,7.39920492167951,7.39920492167951,40508.4063994224,0.0,1.0
2013-10-23,15.66,15.75,15.61,15.64,28900,7.49977663906156,7.54287880365387,7.47583099206584,7.49019838026327,60344.9971620262,0.0,1.0
2013-10-24,15.6604,15.7423,15.6,15.64,26200,7.49996820423753,7.53919117401653,7.47104186266669,7.49019838026327,54707.2292610756,0.0,1.0
2013-10-25,15.65,15.7869,15.56,15.74,53300,7.49498750966242,7.56055069113672,7.45188534507011,7.53808967425473,111293.714489135,0.0,1.0
2013-10-28,15.7792,15.8099,15.65,15.65,9200,7.55686306149938,7.57156568875475,7.49498750966242,7.49498750966242,19210.1721069426,0.0,1.0
2013-10-29,15.779,15.819,15.74,15.807,6500,7.55676727891139,7.57592379650797,7.53808967425473,7.570176841229,13572.404205992,0.0,1.0
2013-10-30,15.757,15.81,15.741,15.78,2300,7.54623119423327,7.57161358004874,7.53856858719464,7.55724619185131,4802.54302673565,0.0,1.0
2013-10-31,15.788,15.79,15.67,15.73,13300,7.56107749537062,7.56203532125045,7.50456576846071,7.53330054485558,27771.2270676453,0.0,1.0
2013-11-01,15.902,15.92,15.76,15.81,60100,7.65638117041362,7.66504768161142,7.58801202651985,7.61208566873596,124825.316128869,0.085,1.0
2013-11-04,15.95,15.98,15.75,15.83,26900,7.67949186694109,7.69393605227076,7.58319729807662,7.62171512562241,55870.2330094272,0.0,1.0
2013-11-05,15.91,16.02,15.91,16.0,18300,7.6602329531682,7.71319496604365,7.6602329531682,7.70356550915721,38008.3741290899,0.0,1.0
2013-11-06,15.93,16.0,15.91,15.91,13300,7.66986241005464,7.70356550915721,7.6602329531682,7.6602329531682,27623.5724544752,0.0,1.0
2013-11-07,15.94,15.99,15.92,15.93,11800,7.67467713849787,7.69875078071398,7.66504768161142,7.66986241005464,24508.1319520907,0.0,1.0
2013-11-08,15.8707,15.905,15.83,15.9,14900,7.64131107038633,7.65782558894658,7.62171512562241,7.65541822472497,30946.7089903519,0.0,1.0
2013-11-11,15.85,15.9396,15.7463,15.7463,18200,7.63134458250886,7.67448454936014,7.58141584855263,7.58141584855263,37800.6780955976,0.0,1.0
2013-11-12,15.9,15.95,15.85,15.85,33800,7.65541822472497,7.67949186694109,7.63134458250886,7.63134458250886,70201.2593203956,0.0,1.0
2013-11-13,15.88,15.9,15.81,15.81,13600,7.64578876783853,7.65541822472497,7.61208566873596,7.61208566873596,28246.660554952,0.0,1.0
2013-11-14,15.94,15.94,15.86,15.891,3800,7.67467713849787,7.67467713849787,7.63615931095208,7.65108496912607,7892.44927270719,0.0,1.0
2013-11-15,15.95,15.99,15.74,15.94,5900,7.67949186694109,7.69875078071398,7.5783825696334,7.67467713849787,12254.0659760454,0.0,1.0
2013-11-18,16.0,16.0,15.9,15.9,20100,7.70356550915721,7.70356550915721,7.65541822472497,7.65541822472497,41746.9027319512,0.0,1.0
2013-11-19,15.93,16.0,15.91,16.0,10500,7.66986241005464,7.70356550915721,7.6602329531682,7.70356550915721,21808.0835166909,0.0,1.0
2013-11-20,15.96,16.0,15.92,15.94,94900,7.68430659538431,7.70356550915721,7.66504768161142,7.67467713849787,197103.535784188,0.0,1.0
2013-11-21,15.89,15.9647,15.89,15.92,13200,7.65060349628175,7.68656951775263,7.65060349628175,7.66504768161142,27415.8764209829,0.0,1.0
2013-11-22,15.89,15.92,15.846,15.846,6000,7.65060349628175,7.66504768161142,7.62941869113157,7.62941869113157,12461.7620095377,0.0,1.0
2013-11-25,15.73,15.92,15.73,15.92,43400,7.57356784119018,7.66504768161142,7.57356784119018,7.66504768161142,90140.0785356558,0.0,1.0
2013-11-26,15.71,15.95,15.66,15.89,18600,7.56393838430373,7.67949186694109,7.53986474208761,7.65060349628175,38631.4622295668,0.0,1.0
2013-11-27,15.7,15.86,15.65,15.86,13300,7.55912365586051,7.63615931095208,7.53505001364439,7.63615931095208,27623.5724544752,0.0,1.0
2013-11-29,15.716,15.78,15.7,15.78,1200,7.56682722136966,7.59764148340629,7.55912365586051,7.59764148340629,2492.35240190754,0.0,1.0
2013-12-02,15.66,15.77,15.56,15.56,18900,7.58078993385501,7.63403941614901,7.53238131358774,7.53238131358774,39042.6331005706,0.085,1.0
2013-12-03,15.72,15.74,15.6,15.64,9200,7.60983510601538,7.61951683006883,7.55174476169465,7.57110820980156,19004.8796045105,0.0,1.0
2013-12-04,15.62,15.71,15.58,15.71,13700,7.5614264857481,7.60499424398865,7.54206303764119,7.60499424398865,28300.7446284559,0.0,1.0
2013-12-05,15.42,15.65,15.41,15.65,29600,7.46460924521356,7.57594907182829,7.45976838318683,7.57594907182829,61146.1343797296,0.0,1.0
2013-12-06,15.5,15.5228,15.4,15.4,24700,7.50333614142737,7.51437330684831,7.4549275211601,7.4549275211601,51023.9702425447,0.0,1.0
2013-12-09,15.38,15.437,15.3553,15.43,20200,7.44524579710665,7.47283871065899,7.43328886790063,7.46945010724028,41728.1052185992,0.0,1.0
2013-12-10,15.29,15.45,15.28,15.45,12500,7.4016780388661,7.47913183129374,7.39683717683937,7.47913183129374,25821.8472887372,0.0,1.0
2013-12-11,15.18,15.35,15.18,15.3499,20700,7.3484285565721,7.43072321102646,7.3484285565721,7.4306748024062,42760.9791101487,0.0,1.0
2013-12-12,15.2192,15.2609,15.18,15.18,9400,7.36740473571687,7.38759113036832,7.3484285565721,7.3484285565721,19418.0291611303,0.0,1.0
2013-12-13,15.21,15.26,15.15,15.23,23400,7.36295114265228,7.38715545278592,7.33390597049192,7.37263286670574,48338.498124516,0.0,1.0
2013-12-16,15.28,15.29,15.121,15.13,21400,7.39683717683937,7.4016780388661,7.31986747061441,7.32422424643846,44207.002558318,0.0,1.0
2013-12-17,15.1899,15.2599,15.08,15.21,41200,7.35322100997856,7.38710704416565,7.30001993630483,7.36295114265228,85108.8086636777,0.0,1.0
2013-12-18,15.17,15.19,15.13,15.18,14800,7.34358769454537,7.35326941859883,7.32422424643846,7.3484285565721,30573.0671898648,0.0,1.0
2013-12-19,15.2,15.24,15.13,15.13,11300,7.35811028062555,7.37747372873246,7.32422424643846,7.32422424643846,23342.9499490184,0.0,1.0
2013-12-20,15.33,15.33,15.1,15.1,23800,7.42104148697301,7.42104148697301,7.30970166035828,7.30970166035828,49164.7972377555,0.0,1.0
2013-12-23,15.4461,15.47,15.26,15.26,40100,7.47724389510331,7.48881355534719,7.38715545278592,7.38715545278592,82836.4861022688,0.0,1.0
2013-12-24,15.495,15.55,15.37,15.37,21600,7.50091571041401,7.52754045156101,7.44040493507992,7.44040493507992,44620.1521149378,0.0,1.0
2013-12-26,15.59,15.61,15.45,15.45,18500,7.54690389966792,7.55658562372138,7.47913183129374,7.47913183129374,38216.333987331,0.0,1.0
2013-12-27,15.53,15.54,15.5,15.51,38600,7.55900605473474,7.56387341214281,7.54440398251053,7.5492713399186,79303.8126519977,0.085,1.0
2013-12-30,15.5462,15.5899,15.45,15.45,30300,7.56689117373582,7.58816152560909,7.52006719547017,7.52006719547017,62251.4384288997,0.0,1.0
2013-12-31,15.56,15.61,15.48,15.49,6400,7.57360812695895,7.59794491399931,7.53466926769438,7.53953662510246,13148.8186780514,0.0,1.0
2014-01-02,15.66,15.66,15.43,15.44,16600,7.62228170103967,7.62228170103967,7.51033248065403,7.5151998380621,34104.7484461959,0.0,1.0
2014-01-03,15.67,15.67,15.6,15.6,1600,7.62714905844774,7.62714905844774,7.59307755659124,7.59307755659124,3287.20466951286,0.0,1.0
2014-01-06,15.71,15.77,15.57,15.6,14900,7.64661848808002,7.67582263252845,7.57847548436703,7.59307755659124,30612.0934848385,0.0,1.0
2014-01-07,15.79,15.79,15.66,15.67,22900,7.68555734734459,7.68555734734459,7.62228170103967,7.62714905844774,47048.1168324028,0.0,1.0
2014-01-08,15.718,15.75,15.7,15.7,3900,7.65051237400648,7.66608791771231,7.64175113067195,7.64175113067195,8012.56138193759,0.0,1.0
2014-01-09,15.38,15.75,15.38,15.75,28500,7.48599569361367,7.66608791771231,7.48599569361367,7.66608791771231,58553.3331756978,0.0,1.0
2014-01-10,15.6,15.63,15.43,15.43,26300,7.59307755659124,7.60767962881545,7.51033248065403,7.51033248065403,54033.4267551176,0.0,1.0
2014-01-13,15.73,15.75,15.57,15.6,25700,7.65635320289617,7.66608791771231,7.57847548436703,7.59307755659124,52800.7250040502,0.0,1.0
2014-01-14,15.74,15.74,15.64,15.7,8400,7.66122056030424,7.66122056030424,7.61254698622353,7.64175113067195,17257.8245149425,0.0,1.0
2014-01-15,15.76,15.76,15.66,15.68,19300,7.67095527512038,7.67095527512038,7.62228170103967,7.63201641585581,39651.9063259988,0.0,1.0
2014-01-16,15.76,15.84,15.66,15.67,35500,7.67095527512038,7.70989413438495,7.62228170103967,7.62714905844774,72934.8536048165,0.0,1.0
2014-01-17,15.79,15.84,15.7686,15.7699,36200,7.68555734734459,7.70989413438495,7.67514120249132,7.67577395895437,74373.0056477284,0.0,1.0
2014-01-21,15.85,15.85,15.72,15.72,14100,7.71476149179302,7.71476149179302,7.6514858454881,7.6514858454881,28968.4911500821,0.0,1.0
2014-01-22,15.82,15.86,15.78,15.78,5500,7.70015941956881,7.71962884920109,7.68068998993652,7.68068998993652,11299.7660514504,0.0,1.0
2014-01-23,15.87,15.94,15.838,15.841,7700,7.72449620660916,7.75856770846566,7.70892066290334,7.71038087012576,15819.6724720306,0.0,1.0
2014-01-24,15.95,15.95,15.84,15.84,11700,7.76343506587373,7.76343506587373,7.70989413438495,7.70989413438495,24037.6841458128,0.0,1.0
2014-01-27,16.0,16.01,15.83,15.94,27400,7.78777185291409,7.79263921032216,7.70502677697688,7.75856770846566,56293.3799654077,0.0,1.0
2014-01-28,15.9599,15.96,15.8601,15.91,12400,7.76825374970773,7.76830242328181,7.71967752277517,7.74396563624145,25475.8361887246,0.0,1.0
2014-01-29,15.8841,15.98,15.7801,15.94,22600,7.73135918055454,7.77803713809795,7.6807386635106,7.75856770846566,46431.7659568691,0.0,1.0
2014-01-30,15.864,15.88,15.86,15.86,1200,7.72157579216432,7.72936356401724,7.71962884920109,7.71962884920109,2465.40350213464,0.0,1.0
2014-01-31,15.79,15.83,15.78,15.82,12300,7.68555734734459,7.70502677697688,7.68068998993652,7.70015941956881,25270.3858968801,0.0,1.0
2014-02-03,15.7144,15.75,15.67,15.67,15300,7.69013266330818,7.70755418260346,7.66840470104103,7.66840470104103,31264.7818349301,0.085,1.0
2014-02-04,15.7399,15.7399,15.65,15.65,14400,7.70261156055621,7.70261156055621,7.65861733065042,7.65861733065042,29425.6770211106,0.0,1.0
2014-02-05,15.73,15.73,15.6901,15.73,1100,7.69776681221285,7.69776681221285,7.67824100828359,7.69776681221285,2247.79477244595,0.0,1.0
2014-02-06,15.74,15.75,15.72,15.7299,8900,7.70266049740816,7.70755418260346,7.69287312701755,7.6977178753609,18186.7031588809,0.0,1.0
2014-02-07,15.76,15.7899,15.68,15.68,9100,7.71244786779877,7.72707998653272,7.67329838623634,7.67329838623634,18595.3931175074,0.0,1.0
2014-02-10,15.81,15.81,15.76,15.76,2000,7.73691629377528,7.73691629377528,7.71244786779877,7.71244786779877,4086.89958626537,0.0,1.0
2014-02-11,15.8101,15.832,15.798,15.8,4700,7.73696523062724,7.74768240120495,7.73104387154092,7.73202260857998,9604.21402772361,0.0,1.0
2014-02-12,15.79,15.806,15.79,15.79,4900,7.72712892338468,7.73495881969716,7.72712892338468,7.72712892338468,10012.9039863501,0.0,1.0
2014-02-13,15.81,15.82,15.791,15.82,3200,7.73691629377528,7.74180997897059,7.72761829190421,7.74180997897059,6539.03933802459,0.0,1.0
2014-02-14,15.822,15.822,15.8,15.82,1100,7.74278871600965,7.74278871600965,7.73202260857998,7.74180997897059,2247.79477244595,0.0,1.0
2014-02-18,15.83,15.85,15.8,15.8,10900,7.74670366416589,7.7564910345565,7.73202260857998,7.73202260857998,22273.6027451463,0.0,1.0
2014-02-19,15.87,15.89,15.839,15.89,11800,7.76627840494711,7.77606577533772,7.75110798084167,7.77606577533772,24112.7075589657,0.0,1.0
2014-02-20,15.87,15.87,15.81,15.819,5300,7.76627840494711,7.76627840494711,7.73691629377528,7.74132061045106,10830.2839036032,0.0,1.0
2014-02-21,15.894,15.894,15.85,15.88,6800,7.77802324941584,7.77802324941584,7.7564910345565,7.77117209014241,13895.4585933022,0.0,1.0
2014-02-24,15.84,15.88,15.82,15.88,9500,7.7515973493612,7.77117209014241,7.74180997897059,7.77117209014241,19412.7730347605,0.0,1.0
2014-02-25,15.8792,15.89,15.85,15.85,8100,7.77078059532679,7.77606577533772,7.7564910345565,7.7564910345565,16551.9433243747,0.0,1.0
2014-02-26,15.8792,15.8792,15.8792,15.8792,48,7.77078059532679,7.77078059532679,7.77078059532679,7.77078059532679,98.0855900703688,0.0,1.0
2014-02-27,15.91,15.96,15.8708,15.94,7000,7.78585314572832,7.81032157170484,7.76666989976273,7.80053420131423,14304.1485519288,0.0,1.0
2014-02-28,15.9236,15.9767,15.89,15.95,7500,7.79250855759394,7.818494025981,7.77606577533772,7.80542788650954,15325.8734484951,0.0,1.0
2014-03-03,15.88,15.8834,15.8001,15.83,8300,7.81276841430249,7.81444117328289,7.77345857826328,7.78816901753202,16870.332385472,0.085,1.0
2014-03-04,15.909,15.95,15.87,15.91,12800,7.82703606442937,7.84720756978116,7.8078485349484,7.82752805236478,26016.8981366315,0.0,1.0
2014-03-05,15.86,15.97,15.83,15.97,19500,7.8029286555943,7.85704732848935,7.78816901753202,7.85704732848935,39635.1182550246,0.0,1.0
2014-03-06,15.8741,15.95,15.85,15.891,24600,7.80986568548358,7.84720756978116,7.79800877624021,7.818180281592,50001.2261063387,0.0,1.0
2014-03-07,15.82,15.86,15.75,15.82,10900,7.78324913817793,7.8029286555943,7.74880998269926,7.78324913817793,22155.0148194753,0.0,1.0
2014-03-10,15.81,15.84,15.7401,15.75,22200,7.77832925882383,7.79308889688612,7.74393930213871,7.74880998269926,45123.0577057203,0.0,1.0
2014-03-11,15.88,15.91,15.844,15.89,3200,7.81276841430249,7.82752805236478,7.79505684862775,7.81768829365659,6504.22453415788,0.0,1.0
2014-03-12,15.83,15.92,15.82,15.89,7400,7.78816901753202,7.83244793171887,7.78324913817793,7.81768829365659,15041.0192352401,0.0,1.0
2014-03-13,15.84,15.9,15.8301,15.86,25700,7.79308889688612,7.82260817301068,7.78821821632556,7.8029286555943,52237.0532899554,0.0,1.0
2014-03-14,15.94,15.94,15.83,15.8899,11600,7.84228769042706,7.84228769042706,7.78816901753202,7.81763909486305,23577.8139363223,0.0,1.0
2014-03-17,15.94,15.95,15.87,15.95,35200,7.84228769042706,7.84720756978116,7.8078485349484,7.84720756978116,71546.4698757366,0.0,1.0
2014-03-18,15.91,15.91,15.85,15.9,9400,7.82752805236478,7.82752805236478,7.79800877624021,7.82260817301068,19106.1595690888,0.0,1.0
2014-03-19,15.89,15.904,15.881,15.881,5300,7.81768829365659,7.82457612475232,7.8132604022379,7.8132604022379,10772.621884699,0.0,1.0
2014-03-20,15.79,15.89,15.79,15.81,34900,7.76848950011564,7.81768829365659,7.76848950011564,7.77832925882383,70936.6988256593,0.0,1.0
2014-03-21,15.77,15.83,15.73,15.73,32400,7.75864974140745,7.78816901753202,7.73897022399107,7.73897022399107,65855.2734083485,0.0,1.0
2014-03-24,15.7655,15.86,15.72,15.86,19600,7.75643579569811,7.8029286555943,7.73405034463698,7.8029286555943,39838.375271717,0.0,1.0
2014-03-25,15.77,15.83,15.76,15.76,36600,7.75864974140745,7.78816901753202,7.75372986205336,7.75372986205336,74392.0681094307,0.0,1.0
2014-03-26,15.7612,15.781,15.76,15.76,10200,7.75432024757585,7.76406160869696,7.75372986205336,7.75372986205336,20732.2157026282,0.0,1.0
2014-03-27,15.7798,15.7999,15.76,15.77,5900,7.76347122317446,7.7733601806762,7.75372986205336,7.75864974140745,11992.1639848536,0.0,1.0
2014-03-28,15.74,15.79,15.74,15.77,1705,7.74389010334517,7.76848950011564,7.74389010334517,7.75864974140745,3465.53213460599,0.0,1.0
2014-03-31,15.74,15.78,15.73,15.78,1386,7.74389010334517,7.76356962076155,7.73897022399107,7.76356962076155,2817.14225135713,0.0,1.0
2014-04-01,15.69,15.7299,15.68,15.71,20500,7.7611096810845,7.78084634623907,7.7561631484643,7.77100274632489,41443.1715588195,0.085,1.0
2014-04-02,15.78,15.81,15.67,15.6999,26600,7.80562847466625,7.82046807252683,7.75121661584411,7.76600674837849,53775.0421202243,0.0,1.0
2014-04-03,15.83,15.85,15.72,15.72,20400,7.83036113776722,7.8402542030076,7.77594927894508,7.77594927894508,41241.0097463375,0.0,1.0
2014-04-04,15.88,15.89,15.81,15.8201,29000,7.85509380086819,7.86004033348838,7.82046807252683,7.82546407047322,58626.9256197935,0.0,1.0
2014-04-07,15.91,15.99,15.8118,15.8118,25100,7.86993339872877,7.90950565969032,7.82135844839846,7.82135844839846,50742.6149329937,0.0,1.0
2014-04-08,15.87,15.94,15.86,15.9,32400,7.85014726824799,7.88477299658935,7.8452007356278,7.86498686610857,65500.4272441831,0.0,1.0
2014-04-09,15.93,15.97,15.85,15.85,14900,7.87982646396916,7.89961259444993,7.8402542030076,7.8402542030076,30122.1100598249,0.0,1.0
2014-04-10,15.92,15.97,15.9,15.94,8700,7.87487993134896,7.89961259444993,7.86498686610857,7.88477299658935,17588.077685938,0.0,1.0
2014-04-11,15.98,15.98,15.91,15.93,10300,7.90455912707013,7.90455912707013,7.86993339872877,7.87982646396916,20822.6666856508,0.0,1.0
2014-04-14,16.0,16.05,15.89,15.9465,7100,7.91445219231051,7.93918485541149,7.86004033348838,7.88798824279248,14353.4886862253,0.0,1.0
2014-04-15,16.0196,16.02,15.87,15.99,11800,7.9241473962461,7.9243452575509,7.85014726824799,7.90950565969032,23855.0938728815,0.0,1.0
2014-04-16,16.04,16.05,15.97,16.0,12600,7.93423832279129,7.93918485541149,7.89961259444993,7.91445219231051,25472.3883727379,0.0,1.0
2014-04-17,15.95,16.0,15.95,16.0,800,7.88971952920954,7.91445219231051,7.88971952920954,7.91445219231051,1617.29449985637,0.0,1.0
2014-04-21,15.94,16.0,15.91,15.92,4100,7.88477299658935,7.91445219231051,7.86993339872877,7.87487993134896,8288.63431176391,0.0,1.0
2014-04-22,15.9701,16.03,15.92,15.92,15300,7.89966205977614,7.9292917901711,7.87487993134896,7.87487993134896,30930.7573097531,0.0,1.0
2014-04-23,15.96,15.98,15.88,15.88,2800,7.89466606182974,7.90455912707013,7.85509380086819,7.85509380086819,5660.5307494973,0.0,1.0
2014-04-24,15.99,16.0168,15.9601,15.9601,5200,7.90950565969032,7.92276236711244,7.89471552715594,7.89471552715594,10512.4142490664,0.0,1.0
2014-04-25,16.0,16.0396,15.99,15.9901,7200,7.91445219231051,7.93404046148648,7.90950565969032,7.90955512501652,14555.6504987074,0.0,1.0
2014-04-28,15.9702,16.04,15.9702,16.01,26500,7.89971152510234,7.93423832279129,7.89971152510234,7.91939872493071,53572.8803077423,0.0,1.0
2014-04-29,15.91,15.96,15.91,15.93,3900,7.86993339872877,7.89466606182974,7.86993339872877,7.87982646396916,7884.31068679981,0.0,1.0
2014-04-30,15.94,15.95,15.92,15.92,1300,7.88477299658935,7.88971952920954,7.87487993134896,7.87487993134896,2628.1035622666,0.0,1.0
2014-05-01,15.9078,15.94,15.81,15.81,7700,7.91089068882398,7.92690363091403,7.86225510694798,7.86225510694798,15483.7255143781,0.085,1.0
2014-05-02,15.95,16.01,15.87,15.87,32400,7.93187659429603,7.96171437458806,7.89209288724,7.89209288724,65152.2995669936,0.0,1.0
2014-05-05,15.87,15.99,15.87,15.88,46900,7.89209288724,7.95176844782405,7.89209288724,7.89706585062201,94309.9644966667,0.0,1.0
2014-05-06,15.89,15.94,15.88,15.88,12700,7.90203881400401,7.92690363091403,7.89706585062201,7.89706585062201,25538.0927315067,0.0,1.0
2014-05-07,15.88,15.9,15.87,15.88,6500,7.89706585062201,7.90701177738601,7.89209288724,7.89706585062201,13070.6773822672,0.0,1.0
2014-05-08,15.89,16.01,15.87,15.87,58300,7.90203881400401,7.96171437458806,7.89209288724,7.89209288724,117233.92175172,0.0,1.0
2014-05-09,15.9,15.92,15.87,15.88,32500,7.90701177738601,7.91695770415002,7.89209288724,7.89706585062201,65353.3869113362,0.0,1.0
2014-05-12,15.97,15.97,15.87,15.87,9400,7.94182252106004,7.94182252106004,7.89209288724,7.89209288724,18902.2103682018,0.0,1.0
2014-05-13,15.949,15.99,15.89,15.99,7700,7.93137929795783,7.95176844782405,7.90203881400401,7.95176844782405,15483.7255143781,0.0,1.0
2014-05-14,15.9931,16.02,15.9201,15.98,6200,7.95331006647247,7.96668733797006,7.91700743378384,7.94679548444204,12467.4153492395,0.0,1.0
2014-05-15,15.98,16.02,15.9105,16.02,70300,7.94679548444204,7.96668733797006,7.91223338893712,7.96668733797006,141364.403072829,0.0,1.0
2014-05-16,15.9714,15.99,15.95,15.95,4700,7.94251873593352,7.95176844782405,7.93187659429603,7.93187659429603,9451.10518410092,0.0,1.0
2014-05-19,16.03,16.0551,15.9968,15.9968,6000,7.97166030135206,7.98414243944089,7.95515006292381,7.95515006292381,12065.2406605544,0.0,1.0
2014-05-20,16.01,16.0486,16.01,16.01,9500,7.96171437458806,7.98091001324259,7.96171437458806,7.96171437458806,19103.2977125444,0.0,1.0
2014-05-21,16.07,16.0716,15.99,16.0,23500,7.99155215488008,7.9923478290212,7.95176844782405,7.95674141120605,47255.5259205046,0.0,1.0
2014-05-22,16.1,16.11,16.03,16.03,8500,8.00647104502609,8.01144400840809,7.97166030135206,7.97166030135206,17092.4242691187,0.0,1.0
2014-05-23,16.08,16.1226,16.07,16.1226,3500,7.99652511826208,8.01770994226942,7.99155215488008,8.01770994226942,7038.05705199005,0.0,1.0
2014-05-27,16.04,16.07,15.9699,16.04,10800,7.97663326473407,7.99155215488008,7.94177279142622,7.97663326473407,21717.4331889979,0.0,1.0
2014-05-28,16.04,16.07,16.03,16.03,10600,7.97663326473407,7.99155215488008,7.97166030135206,7.97166030135206,21315.2585003127,0.0,1.0
2014-05-29,16.0301,16.0518,16.02,16.0518,4600,7.97171003098588,7.98250136152483,7.96668733797006,7.98250136152483,9250.01783975835,0.0,1.0
2014-05-30,16.01,16.01,16.01,16.01,300,7.96171437458806,7.96171437458806,7.96171437458806,7.96171437458806,603.262033027718,0.0,1.0
2014-06-02,15.85,15.9,15.85,15.88,7200,7.92441714922303,7.94941531057704,7.92441714922303,7.93941604603544,14401.0591379821,0.085,1.0
2014-06-03,15.7472,15.8299,15.7377,15.81,11700,7.87302092947917,7.91436788835871,7.86827127882191,7.90441862013981,23401.7210992208,0.0,1.0
2014-06-04,15.61,15.768,15.51,15.741,24500,7.80442597472375,7.88342016460244,7.75442965201572,7.86992115747127,49003.604011189,0.0,1.0
2014-06-05,15.66,15.7,15.61,15.63,17900,7.82942413607777,7.84942266516098,7.80442597472375,7.81442523926536,35802.6331347054,0.0,1.0
2014-06-06,15.742,15.7665,15.57,15.7,8900,7.87042112069835,7.88267021976182,7.78442744564054,7.84942266516098,17801.3092122278,0.0,1.0
2014-06-09,15.72,15.85,15.71,15.84,9700,7.85942192970258,7.92441714922303,7.85442229743178,7.91941751695222,19401.4268942258,0.0,1.0
2014-06-10,15.7445,15.7445,15.69,15.74,3000,7.87167102876605,7.87167102876605,7.84442303289017,7.86942119424419,6000.44130749253,0.0,1.0
2014-06-11,15.72,15.77,15.72,15.77,4300,7.85942192970258,7.8844200910566,7.85942192970258,7.8844200910566,8600.63254073929,0.0,1.0
2014-06-12,15.752,15.8,15.68,15.79,2500,7.87542075296915,7.89941898786901,7.83942340061937,7.89441935559821,5000.36775624377,0.0,1.0
2014-06-13,15.71,15.7451,15.68,15.74,12500,7.85442229743178,7.8719710067023,7.83942340061937,7.86942119424419,25001.8387812189,0.0,1.0
2014-06-16,15.85,15.87,15.68,15.68,13500,7.92441714922303,7.93441641376463,7.83942340061937,7.83942340061937,27001.9858837163,0.0,1.0
2014-06-17,15.91,15.9144,15.7951,15.86,21000,7.95441494284785,7.956614781047,7.89696916805632,7.92941678149383,42003.0891524476,0.0,1.0
2014-06-18,15.88,16.03,15.82,16.01,5500,7.93941604603544,8.01441053009748,7.90941825241062,8.00441126555588,11000.8090637363,0.0,1.0
2014-06-19,15.96,15.96,15.88,15.92,6100,7.97941310420186,7.97941310420186,7.93941604603544,7.95941457511865,12200.8973252348,0.0,1.0
2014-06-20,15.8486,15.8801,15.82,15.869,3000,7.92371720070511,7.93946604235814,7.90941825241062,7.93391645053755,6000.44130749253,0.0,1.0
2014-06-23,15.84,15.86,15.84,15.84,2900,7.91941751695222,7.92941678149383,7.91941751695222,7.91941751695222,5800.42659724278,0.0,1.0
2014-06-24,15.82,15.8306,15.81,15.82,6300,7.90941825241062,7.91471786261767,7.90441862013981,7.90941825241062,12600.9267457343,0.0,1.0
2014-06-25,15.84,15.84,15.82,15.83,4921,7.91941751695222,7.91941751695222,7.90941825241062,7.91441788468142,9842.72389139024,0.0,1.0
2014-06-26,15.87,15.87,15.8,15.8,700,7.93441641376463,7.93441641376463,7.89941898786901,7.89941898786901,1400.10297174826,0.0,1.0
2014-06-27,15.89,15.9499,15.88,15.88,9100,7.94441567830624,7.97436347560835,7.93941604603544,7.93941604603544,18201.3386327273,0.0,1.0
2014-06-30,15.86,15.9,15.81,15.886,3500,7.92941678149383,7.94941531057704,7.90441862013981,7.94241582539792,7000.51485874128,0.0,1.0
2014-07-01,15.87,15.887,15.76,15.77,10800,7.97691328806646,7.98545818572853,7.92162277378244,7.9266491841719,21486.5065985373,0.085,1.0
2014-07-02,15.85,15.9,15.8,15.82,26700,7.96686046728755,7.99199251923483,7.94172841534027,7.95178123611918,53119.4190908284,0.0,1.0
2014-07-03,15.76,15.84,15.75,15.84,10000,7.92162277378244,7.96183405689809,7.91659636339299,7.96183405689809,19894.9135171642,0.0,1.0
2014-07-07,15.75,15.84,15.7072,15.84,15700,7.91659636339299,7.96183405689809,7.89508332692612,7.96183405689809,31235.0142219478,0.0,1.0
2014-07-08,15.8,15.83,15.767,15.767,600,7.94172841534027,7.95680764650864,7.92514126105506,7.92514126105506,1193.69481102985,0.0,1.0
2014-07-09,15.78,15.78,15.7,15.73,2400,7.93167559456136,7.93167559456136,7.89146431144571,7.90654354261408,4774.7792441194,0.0,1.0
2014-07-10,15.78,15.78,15.73,15.77,8800,7.93167559456136,7.93167559456136,7.90654354261408,7.9266491841719,17507.5238951045,0.0,1.0
2014-07-11,15.79,15.84,15.7633,15.7786,5600,7.93670200495081,7.96183405689809,7.92328148921096,7.93097189710683,11141.1515696119,0.0,1.0
2014-07-14,15.77,15.84,15.72,15.76,16100,7.9266491841719,7.96183405689809,7.90151713222462,7.92162277378244,32030.8107626343,0.0,1.0
2014-07-15,15.69,15.83,15.69,15.78,21000,7.88643790105625,7.95680764650864,7.88643790105625,7.93167559456136,41779.3183860448,0.0,1.0
2014-07-16,15.8,15.8699,15.69,15.69,19200,7.94172841534027,7.97686302396256,7.88643790105625,7.88643790105625,38198.2339529552,0.0,1.0
2014-07-17,15.75,15.8,15.74,15.78,3500,7.91659636339299,7.94172841534027,7.91156995300353,7.93167559456136,6963.21973100746,0.0,1.0
2014-07-18,15.77,15.77,15.75,15.75,4200,7.9266491841719,7.9266491841719,7.91659636339299,7.91659636339299,8355.86367720896,0.0,1.0
2014-07-21,15.76,15.79,15.7301,15.77,2200,7.92162277378244,7.93670200495081,7.90659380671797,7.9266491841719,4376.88097377612,0.0,1.0
2014-07-22,15.73,15.78,15.69,15.78,3800,7.90654354261408,7.93167559456136,7.88643790105625,7.93167559456136,7560.06713652239,0.0,1.0
2014-07-23,15.77,15.78,15.71,15.755,14900,7.9266491841719,7.93167559456136,7.89649072183516,7.91910956858772,29643.4211405746,0.0,1.0
2014-07-24,15.72,15.79,15.72,15.78,3300,7.90151713222462,7.93670200495081,7.90151713222462,7.93167559456136,6565.32146066418,0.0,1.0
2014-07-25,15.69,15.7401,15.68,15.74,4000,7.88643790105625,7.91162021710743,7.8814114906668,7.91156995300353,7957.96540686568,0.0,1.0
2014-07-28,15.714,15.74,15.65,15.71,7600,7.89850128599095,7.91156995300353,7.86633225949843,7.89649072183516,15120.1342730448,0.0,1.0
2014-07-29,15.665,15.665,15.65,15.6535,2600,7.87387187508261,7.87387187508261,7.86633225949843,7.86809150313474,5172.67751446269,0.0,1.0
2014-07-30,15.53,15.68,15.5,15.64,9100,7.80601533482496,7.8814114906668,7.79093610365659,7.86130584910897,18104.3713006194,0.0,1.0
2014-07-31,15.52,15.593,15.46,15.5101,4200,7.8009889244355,7.83768172027853,7.77083046209877,7.79601277814994,8355.86367720896,0.0,1.0
2014-08-01,15.4342,15.4342,15.42,15.4294,3700,7.80058681160435,7.80058681160435,7.79341000083834,7.79816084740175,7320.80052170522,0.085,1.0
2014-08-04,15.41,15.4235,15.34,15.37,10600,7.78835590874959,7.79517893306939,7.75297726412841,7.76813954039463,20973.1041973177,0.0,1.0
2014-08-05,15.341,15.45,15.3301,15.43,7300,7.75348267333728,7.80857227710456,7.74797371296055,7.79846409292708,14443.7415698509,0.0,1.0
2014-08-06,15.37,15.45,15.33,15.33,9800,7.76813954039463,7.80857227710456,7.74792317203967,7.74792317203967,19390.2284088409,0.0,1.0
2014-08-07,15.41,15.41,15.33,15.33,700,7.78835590874959,7.78835590874959,7.74792317203967,7.74792317203967,1385.01631491721,0.0,1.0
2014-08-08,15.45,15.45,15.3701,15.3701,2400,7.80857227710456,7.80857227710456,7.76819008131552,7.76819008131552,4748.62736543042,0.0,1.0
2014-08-11,15.56,15.56,15.517,15.52,5600,7.86416729008071,7.86416729008071,7.84243469409912,7.84395092172574,11080.1305193376,0.0,1.0
2014-08-12,15.56,15.61,15.5399,15.61,4500,7.86416729008071,7.88943775052441,7.85400856498234,7.88943775052441,8903.67631018203,0.0,1.0
2014-08-13,15.6,15.6,15.55,15.56,12400,7.88438365843567,7.88438365843567,7.85911319799197,7.86416729008071,24534.5747213905,0.0,1.0
2014-08-14,15.59,15.62,15.55,15.6,11000,7.87932956634693,7.89449184261315,7.85911319799197,7.88438365843567,21764.5420915561,0.0,1.0
2014-08-15,15.6026,15.66,15.554,15.66,10900,7.88569772237874,7.91470821096811,7.86113483482746,7.91470821096811,21566.6826179965,0.0,1.0
2014-08-18,15.59,15.6499,15.58,15.6021,3600,7.87932956634693,7.90960357795849,7.87427547425819,7.88544501777431,7122.94104814562,0.0,1.0
2014-08-19,15.5966,15.6,15.5966,15.6,400,7.8826652671255,7.88438365843567,7.8826652671255,7.88438365843567,791.437894238402,0.0,1.0
2014-08-20,15.59,15.71,15.54,15.541,27300,7.87932956634693,7.93997867141182,7.85405910590322,7.8545645151121,54015.636281771,0.0,1.0
2014-08-21,15.5701,15.63,15.5701,15.6,7300,7.86927192309033,7.89954593470189,7.86927192309033,7.88438365843567,14443.7415698509,0.0,1.0
2014-08-22,15.52,15.55,15.52,15.55,10500,7.84395092172574,7.85911319799197,7.84395092172574,7.85911319799197,20775.2447237581,0.0,1.0
2014-08-25,15.52,15.59,15.5,15.56,37200,7.84395092172574,7.87932956634693,7.83384273754826,7.86416729008071,73603.7241641715,0.0,1.0
2014-08-26,15.54,15.57,15.52,15.55,12500,7.85405910590322,7.86922138216945,7.84395092172574,7.85911319799197,24732.4341949501,0.0,1.0
2014-08-27,15.52,15.54,15.51,15.51,4300,7.84395092172574,7.85405910590322,7.838896829637,7.838896829637,8507.95736306283,0.0,1.0
2014-08-28,15.4501,15.52,15.4501,15.52,11200,7.80862281802545,7.84395092172574,7.80862281802545,7.84395092172574,22160.2610386753,0.0,1.0
2014-08-29,15.5,15.5,15.4401,15.4401,15100,7.83384273754826,7.83384273754826,7.8035687259367,7.8035687259367,29876.7805074997,0.0,1.0
2014-09-02,15.45,15.45,15.38,15.38,3800,7.85153205985886,7.85153205985886,7.81595877544526,7.81595877544526,7477.52152731519,0.085,1.0
2014-09-03,15.5,15.56,15.46,15.5,21700,7.87694154872571,7.90743293536594,7.85661395763223,7.87694154872571,42700.5834586157,0.0,1.0
2014-09-04,15.47,15.57,15.47,15.53,9900,7.8616958554056,7.91251483313931,7.8616958554056,7.89218724204583,19480.9113474791,0.0,1.0
2014-09-05,15.4901,15.54,15.48,15.48,8100,7.87191046993008,7.8972691398192,7.86677775317897,7.86677775317897,15938.9274661192,0.0,1.0
2014-09-08,15.4701,15.5,15.4701,15.49,1900,7.86174667438333,7.87694154872571,7.86174667438333,7.87185965095234,3738.7607636576,0.0,1.0
2014-09-09,15.46,15.4701,15.4,15.47,8500,7.85661395763223,7.86174667438333,7.826122570992,7.8616958554056,16726.0349953103,0.0,1.0
2014-09-10,15.47,15.47,15.4472,15.4699,13600,7.8616958554056,7.8616958554056,7.85010912848231,7.86164503642787,26761.6559924965,0.0,1.0
2014-09-11,15.45,15.47,15.45,15.47,1100,7.85153205985886,7.8616958554056,7.85153205985886,7.8616958554056,2164.54570527545,0.0,1.0
2014-09-12,15.465,15.465,15.414,15.414,2000,7.85915490651891,7.85915490651891,7.83323722787472,7.83323722787472,3935.53764595537,0.0,1.0
2014-09-15,15.4122,15.49,15.4122,15.49,5200,7.83232248627551,7.87185965095234,7.83232248627551,7.87185965095234,10232.397879484,0.0,1.0
2014-09-16,15.35,15.441,15.34,15.4,12300,7.80071308212514,7.84695835186282,7.79563118435177,7.826122570992,24203.5565226255,0.0,1.0
2014-09-17,15.378,15.42,15.35,15.36,9400,7.81494239589058,7.83628636653874,7.80071308212514,7.80579497989851,18497.0269359902,0.0,1.0
2014-09-18,15.35,15.39,15.3101,15.3201,13600,7.80071308212514,7.82104067321863,7.78043631000939,7.78551820778276,26761.6559924965,0.0,1.0
2014-09-19,15.39,15.43,15.321,15.321,1900,7.82104067321863,7.84136826431211,7.78597557858236,7.78597557858236,3738.7607636576,0.0,1.0
2014-09-22,15.23,15.33,15.23,15.31,8920,7.73973030884468,7.7905492865784,7.73973030884468,7.78038549103166,17552.4979009609,0.0,1.0
2014-09-23,15.28,15.31,15.2401,15.2401,14234,7.76513979771154,7.78038549103166,7.74486302559579,7.74486302559579,28009.2214262643,0.0,1.0
2014-09-24,15.29,15.29,15.24,15.272,1751,7.77022169548491,7.77022169548491,7.74481220661806,7.76107427949284,3445.56320903392,0.0,1.0
2014-09-25,15.18,15.248,15.18,15.23,7438,7.71432081997783,7.74887772483675,7.71432081997783,7.73973030884468,14636.264505308,0.0,1.0
2014-09-26,15.1949,15.21,15.1509,15.1509,1210,7.72189284766015,7.72956651329794,7.69953249745732,7.69953249745732,2381.000275803,0.0,1.0
2014-09-29,15.12,15.18,15.1,15.16,7245,7.6838294333376,7.71432081997783,7.67366563779086,7.70415702443108,14256.4851224733,0.0,1.0
2014-09-30,15.1374,15.1374,15.04,15.09,50626,7.69267193546326,7.69267193546326,7.64317425115063,7.66858374001748,99620.2644320682,0.0,1.0
2014-10-01,15.17,15.18,15.06,15.06,13050,7.75243505327811,7.75754542575885,7.69622095599001,7.69622095599001,25536.2990646776,0.085,1.0
2014-10-02,15.07,15.12,15.06,15.06,13561,7.70133132847074,7.72688319087443,7.69622095599001,7.69622095599001,26536.2261774784,0.0,1.0
2014-10-03,14.9532,15.0413,14.94,15.0413,17357,7.64164217789573,7.68666455945103,7.63489648622116,7.68666455945103,33964.2561582843,0.0,1.0
2014-10-06,15.04,15.04,14.95,14.95,11040,7.68600021102853,7.68600021102853,7.6400068587019,7.6400068587019,21603.1219673595,0.0,1.0
2014-10-07,15.06,15.07,15.0,15.06,9442,7.69622095599001,7.70133132847074,7.66555872110558,7.69622095599001,18476.1483347652,0.0,1.0
2014-10-08,15.0505,15.09,15.0001,15.03,4499,7.69136610213331,7.71155207343222,7.66560982483039,7.68088983854779,8803.66356260418,0.0,1.0
2014-10-09,15.08,15.12,15.0601,15.11,7172,7.70644170095148,7.72688319087443,7.69627205971481,7.72177281839369,14034.2020606795,0.0,1.0
2014-10-10,14.87,15.085,14.87,15.06,11927,7.599123878856,7.70899688719185,7.599123878856,7.69622095599001,23338.8075819471,0.0,1.0
2014-10-13,14.81,14.96,14.8,14.86,16227,7.56846164397158,7.64511723118264,7.56335127149084,7.59401350637526,31753.0670438716,0.0,1.0
2014-10-14,14.85,14.85,14.79,14.8,9951,7.58890313389453,7.58890313389453,7.55824089901011,7.56335127149084,19472.161838514,0.0,1.0
2014-10-15,14.8,14.85,14.79,14.79,30310,7.56335127149084,7.58890313389453,7.55824089901011,7.55824089901011,59310.7451839371,0.0,1.0
2014-10-16,14.8,14.84,14.7648,14.81,13114,7.56335127149084,7.58379276141379,7.54536276035865,7.56846164397158,25661.5345543435,0.0,1.0
2014-10-17,15.0,15.0,14.85,14.85,45914,7.66555872110558,7.66555872110558,7.58890313389453,7.58890313389453,89844.7230080927,0.0,1.0
2014-10-20,15.06,15.06,14.9201,14.99,35596,7.69622095599001,7.69622095599001,7.62472684498449,7.66044834862485,69654.413908526,0.0,1.0
2014-10-21,15.04,15.07,15.0203,15.07,5047,7.68600021102853,7.70133132847074,7.67593277724148,7.70133132847074,9875.99244286805,0.0,1.0
2014-10-22,15.02,15.07,15.01,15.07,5813,7.67577946606706,7.70133132847074,7.67066909358632,7.70133132847074,11374.9047098062,0.0,1.0
2014-10-23,14.9701,15.05,14.95,15.04,17916,7.65027870738818,7.69111058350927,7.6400068587019,7.68600021102853,35058.1098883344,0.0,1.0
2014-10-24,15.04,15.04,14.978,14.978,748,7.68600021102853,7.68600021102853,7.65431590164796,7.65431590164796,1463.68978546965,0.0,1.0
2014-10-27,15.02,15.02,14.95,14.95,16331,7.67577946606706,7.67577946606706,7.6400068587019,7.6400068587019,31956.5747145786,0.0,1.0
2014-10-28,15.0852,15.0852,15.0,15.03,16412,7.70909909464146,7.70909909464146,7.66555872110558,7.68088983854779,32115.0758811869,0.0,1.0
2014-10-29,15.12,15.12,15.02,15.02,16149,7.72688319087443,7.72688319087443,7.67577946606706,7.67577946606706,31600.4362908413,0.0,1.0
2014-10-30,15.12,15.12,14.97,15.07,11979,7.72688319087443,7.72688319087443,7.65022760366337,7.70133132847074,23440.5614173006,0.0,1.0
2014-10-31,15.035,15.035,14.9838,15.0151,2701,7.68344502478816,7.68344502478816,7.65727991768679,7.6732753835515,5285.32902480416,0.0,1.0
2014-11-03,15.07,15.08,15.0301,15.07,11740,7.74476949455701,7.7499086913019,7.72426409954488,7.74476949455701,22844.0368850667,0.085,1.0
2014-11-04,15.0799,15.0799,15.0635,15.0635,308,7.74985729933446,7.74985729933446,7.74142901667283,7.74142901667283,599.31544809204,0.0,1.0
2014-11-05,15.0801,15.09,15.08,15.09,6051,7.74996008326935,7.7550478880468,7.7499086913019,7.7550478880468,11774.2135597563,0.0,1.0
2014-11-06,15.086,15.09,15.0722,15.0722,3008,7.75299220934884,7.7550478880468,7.74590011784089,7.74590011784089,5853.05476578201,0.0,1.0
2014-11-07,15.0601,15.0644,15.06,15.06,2160,7.73968168977956,7.74189154437987,7.73963029781211,7.73963029781211,4202.99145415197,0.0,1.0
2014-11-10,15.0601,15.124,15.05,15.05,7759,7.73968168977956,7.77252115697944,7.73449110106722,7.73449110106722,15097.6901355394,0.0,1.0
2014-11-11,15.06,15.0654,15.0,15.05,4609,7.73963029781211,7.74240546405436,7.70879511734274,7.73449110106722,8968.32759823447,0.0,1.0
2014-11-12,15.07,15.14,15.0,15.03,8817,7.74476949455701,7.78074387177128,7.70879511734274,7.72421270757743,17156.3776163231,0.0,1.0
2014-11-13,15.05,15.0699,15.0064,15.05,25011,7.73449110106722,7.74471810258956,7.71208420325947,7.73449110106722,48667.1385462014,0.0,1.0
2014-11-14,14.99,14.99,14.87,14.91,14153,7.70365592059785,7.70365592059785,7.64198555965911,7.66254234663869,27539.32317158,0.0,1.0
2014-11-17,14.94,14.98,14.86,14.94,9972,7.67795993687337,7.69851672385295,7.63684636291421,7.67795993687337,19403.8105466683,0.0,1.0
2014-11-18,14.94,14.94,14.85,14.93,7566,7.67795993687337,7.67795993687337,7.63170716616932,7.67282074012848,14722.1450657934,0.0,1.0
2014-11-19,14.89,14.91,14.84,14.87,6231,7.6522639531489,7.66254234663869,7.62656796942442,7.64198555965911,12124.4628476023,0.0,1.0
2014-11-20,14.96,14.97,14.88,14.88,8433,7.68823833036316,7.69337752710806,7.647124756404,7.647124756404,16409.179135585,0.0,1.0
2014-11-21,14.97,14.9748,14.9296,14.96,13906,7.69337752710806,7.69584434154561,7.67261517225868,7.68823833036316,27058.7033154802,0.0,1.0
2014-11-24,15.0033,15.0033,14.954,15.0,9371,7.71049105226856,7.71049105226856,7.68515481231623,7.70879511734274,18234.367091138,0.0,1.0
2014-11-25,15.0,15.0099,14.9672,15.0099,13269,7.70879511734274,7.71388292212019,7.69193855201949,7.71388292212019,25819.2100023808,0.0,1.0
2014-11-26,15.0226,15.0226,14.95,14.99,10566,7.72040970198621,7.72040970198621,7.68309913361827,7.70365592059785,20559.6331965601,0.0,1.0
2014-11-28,15.1,15.1,14.95,14.95,7151,7.76018708479169,7.76018708479169,7.68309913361827,7.68309913361827,13914.6258743707,0.0,1.0
2014-12-01,15.04,15.07,15.0,15.07,20951,7.77303507665393,7.78853980087598,7.75236211102453,7.78853980087598,40537.9670736856,0.085,1.0
2014-12-02,15.09,15.09,14.95,15.03,30313,7.79887628369068,7.79887628369068,7.72652090398779,7.76786683524658,58652.4459884793,0.0,1.0
2014-12-03,15.07,15.0999,15.06,15.0999,4127,7.78853980087598,7.80399284268396,7.78337155946863,7.80399284268396,7985.30810525036,0.0,1.0
2014-12-04,15.081,15.09,14.9535,15.0799,18739,7.79422486642407,7.79887628369068,7.72832978848036,7.79365635986926,36257.9812416492,0.0,1.0
2014-12-05,15.05,15.06,15.0,15.0568,23571,7.77820331806128,7.78337155946863,7.75236211102453,7.78171772221828,45607.3897138009,0.0,1.0
2014-12-08,15.0714,15.0732,15.05,15.05,8085,7.78926335467301,7.79019363812633,7.77820331806128,7.77820331806128,15643.6191012719,0.0,1.0
2014-12-09,14.98,14.9925,14.9728,14.98,2264,7.74202562820984,7.74848592996902,7.73830449439654,7.74202562820984,4380.60032718362,0.0,1.0
2014-12-10,14.95,14.98,14.8701,14.98,19163,7.72652090398779,7.74202562820984,7.68522665514306,7.74202562820984,37078.3763559274,0.0,1.0
2014-12-11,14.95,15.0299,14.9001,14.99,16966,7.72652090398779,7.76781515283251,7.70073137936511,7.74719386961718,32827.4139359529,0.0,1.0
2014-12-12,14.93,14.977,14.901,14.905,6532,7.71618442117309,7.74047515578763,7.70119652109177,7.70326381765471,12638.7285058142,0.0,1.0
2014-12-15,14.91,14.93,14.91,14.9201,8129,7.70584793835839,7.71618442117309,7.70584793835839,7.71106786217981,15728.7544433196,0.0,1.0
2014-12-16,14.9009,14.9009,14.88,14.9,10928,7.7011448386777,7.7011448386777,7.69034321413634,7.70067969695104,21144.5231340383,0.0,1.0
2014-12-17,14.95,15.03,14.89,14.9001,20688,7.72652090398779,7.76786683524658,7.69551145554369,7.70073137936511,40029.0899155365,0.0,1.0
2014-12-18,15.08,15.09,15.01,15.09,10722,7.79370804228333,7.79887628369068,7.75753035243188,7.79887628369068,20745.9349417239,0.0,1.0
2014-12-19,14.92,15.04,14.9,15.04,15193,7.71101617976574,7.77303507665393,7.70067969695104,7.77303507665393,29396.8466302565,0.0,1.0
2014-12-22,14.96,14.96,14.91,14.91,3952,7.73168914539514,7.73168914539514,7.70584793835839,7.70584793835839,7646.70163119685,0.0,1.0
2014-12-23,15.03,15.06,14.96,14.9636,16181,7.76786683524658,7.78337155946863,7.73168914539514,7.73354971230178,31308.5220380558,0.0,1.0
2014-12-24,15.0029,15.02,15.0,15.02,865,7.75386090103267,7.76269859383923,7.75236211102453,7.76269859383923,1673.68342889304,0.0,1.0
2014-12-26,14.9433,14.9433,14.9433,14.9433,100,7.72305818224486,7.72305818224486,7.72305818224486,7.72305818224486,193.48941374486,0.0,1.0
2014-12-29,14.9379,15.02,14.92,14.92,14070,7.76419738384737,7.8068700891951,7.75489359059859,7.75489359059859,27069.9265628216,0.085,1.0
2014-12-30,14.88,14.92,14.82,14.92,16407,7.73410299115999,7.75489359059859,7.70291709200209,7.75489359059859,31566.1894183521,0.0,1.0
2014-12-31,14.86,14.89,14.83,14.83,13560,7.72370769144069,7.73930064101964,7.70811474186174,7.70811474186174,26088.7138729112,0.0,1.0
2015-01-02,14.85,14.864,14.85,14.86,4474,7.71851004158104,7.72578675138455,7.71851004158104,7.72370769144069,8607.73642090007,0.0,1.0
2015-01-05,14.86,14.97,14.84,14.84,15304,7.72370769144069,7.78088183989684,7.71331239172139,7.71331239172139,29444.0764831146,0.0,1.0
2015-01-06,14.841,14.85,14.84,14.84,3134,7.71383215670735,7.71851004158104,7.71331239172139,7.71331239172139,6029.64817682182,0.0,1.0
2015-01-07,14.85,14.86,14.84,14.85,1327,7.71851004158104,7.72370769144069,7.71331239172139,7.71851004158104,2553.07694021779,0.0,1.0
2015-01-08,14.85,14.8966,14.85,14.8966,496,7.71851004158104,7.74273108992701,7.71851004158104,7.74273108992701,954.277439599113,0.0,1.0
2015-01-09,14.94,14.94,14.84,14.9099,2320,7.76528889031789,7.76528889031789,7.71331239172139,7.74964396424034,4463.55576586682,0.0,1.0
2015-01-12,14.8599,14.87,14.8,14.8686,12877,7.72365571494209,7.72890534130034,7.69252179228279,7.72817767031999,24774.6584470117,0.0,1.0
2015-01-13,14.83,14.87,14.83,14.86,2671,7.70811474186174,7.72890534130034,7.70811474186174,7.72370769144069,5138.86097009926,0.0,1.0
2015-01-14,14.8001,14.84,14.7787,14.84,6725,7.69257376878138,7.71331239172139,7.68145079808173,7.71331239172139,12938.5398816614,0.0,1.0
2015-01-15,14.8121,14.924,14.8,14.88,7170,7.69881094861296,7.75697265054245,7.69252179228279,7.73410299115999,13794.6960522694,0.0,1.0
2015-01-16,14.8032,14.87,14.79,14.79,2692,7.69418504023787,7.72890534130034,7.68732414242313,7.68732414242313,5179.26384556616,0.0,1.0
2015-01-20,14.79,14.8,14.7408,14.78,14335,7.68732414242313,7.69252179228279,7.66175170511365,7.68212649256348,27579.7723722849,0.0,1.0
2015-01-21,14.7699,14.89,14.7532,14.89,2816,7.67687686620524,7.73930064101964,7.66819679093962,7.73930064101964,5417.83320546593,0.0,1.0
2015-01-22,14.86,14.86,14.72,14.72,15384,7.72370769144069,7.72370769144069,7.65094059340558,7.65094059340558,29597.992199179,0.0,1.0
2015-01-23,14.79,14.79,14.73,14.73,7464,7.68732414242313,7.68732414242313,7.65613824326523,7.65613824326523,14360.336308806,0.0,1.0
2015-01-26,14.779,14.816,14.76,14.774,3190,7.68160672757752,7.70083803205823,7.67173119284418,7.67900790264769,6137.38917806688,0.0,1.0
2015-01-27,14.73,14.8,14.7,14.73,2146,7.65613824326523,7.69252179228279,7.64054529368628,7.65613824326523,4128.78908342681,0.0,1.0
2015-01-28,14.74,14.83,14.71,14.7879,9354,7.66133589312488,7.70811474186174,7.64574294354593,7.68623263595261,17996.5951008268,0.0,1.0
2015-01-29,14.79,14.81,14.76,14.81,5614,7.68732414242313,7.69771944214244,7.67173119284418,7.69771944214244,10801.0353748174,0.0,1.0
2015-01-30,14.86,14.87,14.789,14.8,12328,7.72370769144069,7.72890534130034,7.68680437743717,7.69252179228279,23718.4118455199,0.0,1.0
2015-02-02,14.69,14.8,14.69,14.79,26033,7.67952766763366,7.73703263995767,7.67952766763366,7.73180491520094,49797.9545814748,0.085,1.0
2015-02-03,14.6716,14.69,14.67,14.69,7687,7.66990865408128,7.67952766763366,7.6690722181202,7.67952766763366,14704.2936606537,0.0,1.0
2015-02-04,14.6,14.73,14.57,14.73,9947,7.6324781448231,7.70043856666057,7.61679497055292,7.70043856666057,19027.3980802032,0.0,1.0
2015-02-05,14.63,14.6744,14.61,14.6101,3279,7.64816131909329,7.67137241701316,7.63770586957983,7.6377581468274,6272.32716447032,0.0,1.0
2015-02-06,14.72,14.749,14.66,14.709,11862,7.69521084190384,7.71037124369836,7.66384449336347,7.68946034467144,22690.5595684498,0.0,1.0
2015-02-09,14.79,14.8,14.69,14.69,20819,7.73180491520094,7.73703263995767,7.67952766763366,7.67952766763366,39824.2083675229,0.0,1.0
2015-02-10,14.75,14.79,14.75,14.76,6396,7.71089401617403,7.73180491520094,7.71089401617403,7.71612174093076,12234.7680829375,0.0,1.0
2015-02-11,14.78,14.8,14.75,14.79,9051,7.72657719044421,7.73703263995767,7.71089401617403,7.73180491520094,17313.4593368774,0.0,1.0
2015-02-12,14.7701,14.771,14.7701,14.7701,1237,7.72140174293505,7.72187223816316,7.72140174293505,7.72140174293505,2366.23016238176,0.0,1.0
2015-02-13,14.89,14.89,14.79,14.79,9446,7.78408216276822,7.78408216276822,7.73180491520094,7.73180491520094,18069.0461712677,0.0,1.0
2015-02-17,14.8701,14.934,14.86,14.92,28758,7.77367899050233,7.80708415169782,7.76839898849804,7.79976533703841,55010.547299737,0.0,1.0
2015-02-18,14.9,14.9699,14.86,14.9699,14375,7.78930988752495,7.82585168357448,7.76839898849804,7.82585168357448,27497.6221376215,0.0,1.0
2015-02-19,14.89,14.89,14.85,14.85,203,7.78408216276822,7.78408216276822,7.76317126374131,7.76317126374131,388.314246534759,0.0,1.0
2015-02-20,14.9,14.94,14.8598,14.94,4212,7.78930988752495,7.81022078655186,7.7682944340029,7.81022078655186,8057.04239608081,0.0,1.0
2015-02-23,14.89,14.9,14.79,14.79,7880,7.78408216276822,7.78930988752495,7.73180491520094,7.73180491520094,15073.4791265709,0.0,1.0
2015-02-24,14.76,14.8795,14.75,14.8795,23709,7.71612174093076,7.77859305177366,7.71089401617403,7.77859305177366,45352.4259659734,0.0,1.0
2015-02-25,14.77,14.85,14.73,14.78,18464,7.72134946568748,7.76317126374131,7.70043856666057,7.72657719044421,35319.3805321074,0.0,1.0
2015-02-26,14.8,14.899,14.77,14.774,16924,7.73703263995767,7.78878711504928,7.72134946568748,7.72344055559017,32373.5483170161,0.0,1.0
2015-02-27,14.77,14.85,14.74,14.77,18206,7.72134946568748,7.76317126374131,7.7056662914173,7.72134946568748,34825.8579921765,0.0,1.0
2015-03-02,14.7245,14.82,14.662,14.683,3672,7.74199897847656,7.79221195022056,7.70913708597394,7.72017868185482,6983.77307337741,0.085,1.0
2015-03-03,14.68,14.7062,14.68,14.7,4958,7.7186013110147,7.7323770163518,7.7186013110147,7.72911711661553,9429.6151682476,0.0,1.0
2015-03-04,14.68,14.72,14.67,14.67,5668,7.7186013110147,7.73963292221637,7.71334340821428,7.71334340821428,10779.963447686,0.0,1.0
2015-03-05,14.671,14.7,14.671,14.7,10876,7.71386919849432,7.72911711661553,7.71386919849432,7.72911711661553,20685.0533622148,0.0,1.0
2015-03-06,14.63,14.709,14.62,14.63,12505,7.6923117970126,7.73384922913591,7.68705389421218,7.6923117970126,23783.2468089827,0.0,1.0
2015-03-09,14.68,14.72,14.66,14.6701,12628,7.7186013110147,7.73963292221637,7.70808550541386,7.71339598724228,24017.180384153,0.0,1.0
2015-03-10,14.649,14.712,14.6207,14.712,3511,7.7023018123334,7.73542659997604,7.68742194740821,7.73542659997604,6677.56733677235,0.0,1.0
2015-03-11,14.5801,14.6201,14.55,14.6201,9293,7.66607486203851,7.68710647324019,7.65024857460925,7.68710647324019,17674.3472687626,0.0,1.0
2015-03-12,14.61,14.63,14.59,14.5901,8231,7.68179599141177,7.6923117970126,7.67128018581093,7.67133276483893,15654.5305465603,0.0,1.0
2015-03-13,14.57,14.63,14.558,14.63,14089,7.66076438021009,7.6923117970126,7.65445489684959,7.6923117970126,26795.85480142,0.0,1.0
2015-03-16,14.67,14.67,14.6,14.6,2397,7.71334340821428,7.71334340821428,7.67653808861135,7.67653808861135,4558.85186734358,0.0,1.0
2015-03-17,14.5901,14.69,14.59,14.69,17089,7.67133276483893,7.72385921381512,7.67128018581093,7.72385921381512,32501.5517567937,0.0,1.0
2015-03-18,14.72,14.74,14.52,14.52,6175,7.73963292221637,7.75014872781721,7.634474866208,7.634474866208,11744.2262331442,0.0,1.0
2015-03-19,14.6801,14.7,14.674,14.6928,9978,7.7186538900427,7.72911711661553,7.71544656933445,7.72533142659923,18977.1480735729,0.0,1.0
2015-03-20,14.7244,14.7956,14.66,14.731,11624,7.74194639944856,7.77938266738754,7.70808550541386,7.74541661529683,22107.6738030879,0.0,1.0
2015-03-23,14.8,14.85,14.75,14.75,10517,7.78169614461972,7.80798565862182,7.75540663061763,7.75540663061763,20002.2716265551,0.0,1.0
2015-03-24,14.72,14.869,14.64,14.8084,15015,7.73963292221637,7.81797567394261,7.69756969981302,7.78611278297207,28557.0132616454,0.0,1.0
2015-03-25,14.88,14.9,14.75,14.8,12708,7.82375936702307,7.83427517262391,7.75540663061763,7.78169614461972,24169.332302963,0.0,1.0
2015-03-26,14.812,14.85,14.78,14.8345,7632,7.78800562798022,7.80798565862182,7.77118033901888,7.79983590928117,14515.2930544707,0.0,1.0
2015-03-27,14.7511,14.76,14.75,14.76,1305,7.75598499992567,7.76066453341805,7.75540663061763,7.76066453341805,2481.97817558756,0.0,1.0
2015-03-30,14.9799,15.0,14.75,14.91,24236,7.87628581599926,7.8868542006281,7.75540663061763,7.83953307542433,46094.423803479,0.0,1.0
2015-03-31,14.84,14.9,14.75,14.88,7873,7.8027277558214,7.83427517262391,7.75540663061763,7.82375936702307,14973.6507098857,0.0,1.0
2015-04-01,14.88,14.99,14.74,14.81,26922,7.86845154082663,7.92661885732468,7.79442041073821,7.83143597578242,50912.0959723054,0.085,1.0
2015-04-02,14.929,14.99,14.9,14.99,13202,7.89436243635758,7.92661885732468,7.87902741655355,7.92661885732468,24966.2540311409,0.0,1.0
2015-04-06,14.96,14.96,14.88,14.8999,10559,7.9107550437343,7.9107550437343,7.86845154082663,7.87897453717492,19968.0863743991,0.0,1.0
2015-04-07,14.8501,14.91,14.76,14.91,13547,7.85264060661489,7.88431535441701,7.80499628646513,7.88431535441701,25618.6822723728,0.0,1.0
2015-04-08,14.83,14.835,14.82,14.82,1638,7.84201185150934,7.84465582044107,7.83672391364588,7.83672391364588,3097.615823588,0.0,1.0
2015-04-09,14.81,14.8396,14.78,14.8396,3899,7.83143597578242,7.84708827185826,7.81557216219205,7.84708827185826,7373.38467409624,0.0,1.0
2015-04-10,14.73,14.77,14.71,14.74,6532,7.78913247287475,7.81028422432859,7.77855659714783,7.79442041073821,12352.6413673241,0.0,1.0
2015-04-13,14.7496,14.79,14.7,14.71,3259,7.79949683108713,7.8208601000555,7.77326865928437,7.77855659714783,6163.08300920226,0.0,1.0
2015-04-14,14.749,14.81,14.74,14.74,12233,7.79917955481532,7.83143597578242,7.79442041073821,7.79442041073821,23133.7816666374,0.0,1.0
2015-04-15,14.75,14.83,14.72,14.83,6165,7.79970834860167,7.84201185150934,7.78384453501129,7.84201185150934,11658.6090063614,0.0,1.0
2015-04-16,14.74,14.78,14.72,14.768,7816,7.79442041073821,7.81557216219205,7.78384453501129,7.80922663675589,14780.8090825176,0.0,1.0
2015-04-17,14.78,14.829,14.7,14.82,3376,7.81557216219205,7.84148305772299,7.77326865928437,7.83672391364588,6384.34128231569,0.0,1.0
2015-04-20,14.7501,14.7899,14.6763,14.7899,8635,7.7997612279803,7.82080722067687,7.76073624654798,7.82080722067687,16329.6169943116,0.0,1.0
2015-04-21,14.82,14.83,14.7801,14.81,15102,7.83672391364588,7.84201185150934,7.81562504157068,7.83143597578242,28559.3370987949,0.0,1.0
2015-04-22,14.7801,14.79,14.651,14.651,5287,7.81562504157068,7.8208601000555,7.74735776375343,7.74735776375343,9998.22640983503,0.0,1.0
2015-04-23,14.75,14.83,14.6501,14.75,8933,7.79970834860167,7.84201185150934,7.74688184934572,7.79970834860167,16893.1637070279,0.0,1.0
2015-04-24,14.82,14.83,14.6801,14.7999,17962,7.83672391364588,7.84201185150934,7.76274566293609,7.82609515854033,33967.8726637898,0.0,1.0
2015-04-27,14.82,14.83,14.69,14.81,36286,7.83672391364588,7.84201185150934,7.76798072142092,7.83143597578242,68620.3222067853,0.0,1.0
2015-04-28,14.81,14.85,14.73,14.81,9329,7.83143597578242,7.85258772723626,7.78913247287475,7.83143597578242,17642.037862181,0.0,1.0
2015-04-29,14.8499,14.85,14.7201,14.8,1440,7.85253484785762,7.85258772723626,7.78389741438993,7.82614803791896,2723.17874601143,0.0,1.0
2015-04-30,14.84,14.85,14.7178,14.84,3485,7.8472997893728,7.85258772723626,7.78268118868133,7.8472997893728,6590.47078461795,0.0,1.0
2015-05-01,14.87,14.88,14.8101,14.83,7543,7.90811107480257,7.91342923961414,7.87625526758128,7.8868384155563,14183.4641596508,0.085,1.0
2015-05-04,14.86,14.909,14.7701,14.902,3535,7.90279290999101,7.92885191756769,7.854982608335,7.92512920219959,6647.02980304462,0.0,1.0
2015-05-05,14.8499,14.85,14.75,14.85,10814,7.89742156353132,7.89747474517944,7.84429309706375,7.89747474517944,20334.0821188471,0.0,1.0
2015-05-06,14.81,14.85,14.8,14.83,7676,7.87620208593316,7.89747474517944,7.87088392112159,7.8868384155563,14433.5504294683,0.0,1.0
2015-05-07,14.758,14.78,14.6901,14.6901,3656,7.84854762891301,7.86024759149846,7.81243728984245,7.81243728984245,6874.55189814177,0.0,1.0
2015-05-08,14.755,14.781,14.641,14.68,11223,7.84695217946954,7.86077940797961,7.78632510061765,7.80706594338277,21103.1444072333,0.0,1.0
2015-05-11,14.77,14.77,14.71,14.74,8371,7.85492942668689,7.85492942668689,7.82302043781748,7.83897493225218,15740.3922153569,0.0,1.0
2015-05-12,14.71,14.76,14.69,14.7164,6439,7.82302043781748,7.84961126187532,7.81238410819434,7.82642406329688,12107.5600853761,0.0,1.0
2015-05-13,14.658,14.79,14.658,14.7305,3711,7.79536598079732,7.86556575631003,7.79536598079732,7.83392267568119,6977.97103227684,0.0,1.0
2015-05-14,14.8,14.8,14.7,14.72,11618,7.87088392112159,7.87088392112159,7.81770227300591,7.82833860262904,21845.8818251125,0.0,1.0
2015-05-15,14.79,14.85,14.69,14.85,4682,7.86556575631003,7.89747474517944,7.81238410819434,7.89747474517944,8803.78883673407,0.0,1.0
2015-05-18,14.8032,14.8499,14.756,14.84,5398,7.8725857338613,7.89742156353132,7.84748399595069,7.89215658036787,10150.1179283833,0.0,1.0
2015-05-19,14.7,14.75,14.7,14.7,1501,7.81770227300591,7.84429309706375,7.81770227300591,7.81770227300591,2822.40218794059,0.0,1.0
2015-05-20,14.746,14.772,14.7001,14.74,4255,7.84216583113912,7.8559930596492,7.81775545465402,7.83897493225218,8000.8802862673,0.0,1.0
2015-05-21,14.66,14.7389,14.66,14.7389,2204,7.79642961375963,7.83838993412291,7.79642961375963,7.83838993412291,4144.28675697606,0.0,1.0
2015-05-22,14.714,14.76,14.671,14.722,9244,7.8251477037421,7.84961126187532,7.80227959505236,7.82940223559136,17381.9359262644,0.0,1.0
2015-05-26,14.75,14.76,14.7389,14.7389,1651,7.84429309706375,7.84961126187532,7.83838993412291,7.83838993412291,3104.45437194531,0.0,1.0
2015-05-27,14.786,14.792,14.68,14.68,8618,7.8634384903854,7.86662938927234,7.80706594338277,7.80706594338277,16204.838145018,0.0,1.0
2015-05-28,14.72,14.76,14.71,14.71,3147,7.82833860262904,7.84961126187532,7.82302043781748,7.82302043781748,5917.45482041908,0.0,1.0
2015-05-29,14.76,14.7692,14.7,14.7041,2950,7.84961126187532,7.85450397350196,7.81770227300591,7.81988272057865,5547.02628542621,0.0,1.0
2015-06-01,14.72,14.7799,14.62,14.62,9307,7.87354300352738,7.90558276072244,7.82005426029689,7.82005426029689,17399.922746167,0.085,1.0
2015-06-02,14.69,14.73,14.651,14.651,11433,7.85749638055823,7.87889187785043,7.83663577069834,7.83663577069834,21374.5908194829,0.0,1.0
2015-06-03,14.6792,14.6792,14.6501,14.66,2431,7.85171959628934,7.85171959628934,7.83615437200927,7.84144975758909,4544.88150810486,0.0,1.0
2015-06-04,14.6266,14.654,14.59,14.651,6764,7.82358451735011,7.83824043299526,7.80400763732775,7.83663577069834,12645.6513865986,0.0,1.0
2015-06-05,14.5101,14.5987,14.51,14.5987,3780,7.76127013148659,7.8086611579888,7.76121664274336,7.8086611579888,7066.90748689279,0.0,1.0
2015-06-08,14.51,14.5335,14.431,14.509,10515,7.76121664274336,7.77378649740252,7.71896053559128,7.76068175531106,19658.3418583804,0.0,1.0
2015-06-09,14.51,14.53,14.45,14.45,4425,7.76121664274336,7.77191439138946,7.72912339680507,7.72912339680507,8272.76868505307,0.0,1.0
2015-06-10,14.45,14.6,14.45,14.546,14449,7.72912339680507,7.8093565116508,7.72912339680507,7.78047259030633,27013.1603910354,0.0,1.0
2015-06-11,14.46,14.47,14.45,14.47,1600,7.73447227112812,7.73982114545117,7.72912339680507,7.73982114545117,2991.28359233557,0.0,1.0
2015-06-12,14.5,14.52,14.35,14.42,5438,7.75586776842031,7.76656551706641,7.67563465357458,7.71307677383592,10166.6251094505,0.0,1.0
2015-06-15,14.5,14.63,14.5,14.55,9994,7.75586776842031,7.82540313461994,7.75586776842031,7.78261214003556,18684.3051386261,0.0,1.0
2015-06-16,14.4,14.59,14.33,14.46,7690,7.70237902518983,7.80400763732775,7.66493690492849,7.73447227112812,14376.8567656628,0.0,1.0
2015-06-17,14.441,14.441,14.32,14.407,5030,7.72430940991433,7.72430940991433,7.65958803060544,7.70612323721596,9403.84779340496,0.0,1.0
2015-06-18,14.37,14.49,14.36,14.3801,4685,7.68633240222068,7.75051889409726,7.68098352789763,7.69173476528696,8758.8522688076,0.0,1.0
2015-06-19,14.345,14.43,14.28,14.37,18600,7.67296021641306,7.71842564815897,7.63819253331325,7.68633240222068,34773.671760901,0.0,1.0
2015-06-22,14.29,14.32,14.2,14.26,13352,7.64354140763629,7.65958803060544,7.59540153872886,7.62749478466715,24962.2615780404,0.0,1.0
2015-06-23,14.2,14.31,14.19,14.24,10303,7.59540153872886,7.65423915628239,7.59005266440581,7.61679703602105,19261.9967823959,0.0,1.0
2015-06-24,14.28,14.29,14.231,14.27,3434,7.63819253331325,7.64354140763629,7.61198304913031,7.6328436589902,6420.04241005022,0.0,1.0
2015-06-25,14.209,14.298,14.202,14.26,6775,7.6002155256196,7.64782050709473,7.59647131359347,7.62749478466715,12666.2164612959,0.0,1.0
2015-06-26,14.19,14.22,14.1373,14.19,3214,7.59005266440581,7.60609928737495,7.56186409672334,7.59005266440581,6008.74091610408,0.0,1.0
2015-06-29,13.92,14.21,13.89,14.21,6322,7.4456330576835,7.60075041305191,7.42958643471435,7.60075041305191,11819.3092942159,0.0,1.0
2015-06-30,14.12,14.14,13.7,13.78,18936,7.55261054414447,7.56330829279057,7.32795782257643,7.37074881716082,35401.8413152915,0.0,1.0
2015-07-01,14.08,14.18,14.0751,14.18,7529,7.57668047859819,7.6304921297246,7.57404370769299,7.6304921297246,13991.3937639895,0.085,1.0
2015-07-02,14.13,14.18,14.06,14.13,7032,7.60358630416139,7.6304921297246,7.56591814837291,7.60358630416139,13067.8019588756,0.0,1.0
2015-07-06,14.15,14.18,14.12,14.12,1702,7.61434863438667,7.6304921297246,7.59820513904875,7.59820513904875,3162.88380745255,0.0,1.0
2015-07-07,14.221,14.28,14.107,14.17,8631,7.65255490668642,7.684303780851,7.59120962440232,7.62511096461196,16039.2774043025,0.0,1.0
2015-07-08,14.21,14.25,14.17,14.23,2200,7.64663562506252,7.66816028551308,7.62511096461196,7.6573979552878,4088.33394617838,0.0,1.0
2015-07-09,14.25,14.28,14.22,14.23,13103,7.66816028551308,7.684303780851,7.65201679017516,7.6573979552878,24349.745316716,0.0,1.0
2015-07-10,14.31,14.365,14.27,14.28,11837,7.70044727618893,7.73004368430845,7.67892261573836,7.684303780851,21997.0949640516,0.0,1.0
2015-07-13,14.35,14.38,14.32,14.32,4428,7.72197193663949,7.73811543197741,7.70582844130157,7.70582844130157,8228.70123348993,0.0,1.0
2015-07-14,14.35,14.37,14.2806,14.3499,7060,7.72197193663949,7.73273426686477,7.68462665075776,7.72191812498836,13119.8353000088,0.0,1.0
2015-07-15,14.42,14.42,14.34,14.38,10493,7.75964009242797,7.75964009242797,7.71659077152685,7.73811543197741,19499.494589659,0.0,1.0
2015-07-16,14.48,14.482,14.33,14.38,5772,7.79192708310382,7.79300331612635,7.71120960641421,7.73811543197741,10726.3016078825,0.0,1.0
2015-07-17,14.446,14.47,14.3477,14.4,7689,7.77363112172084,7.78654591799118,7.72073426866358,7.74887776220269,14288.7271418934,0.0,1.0
2015-07-20,14.34,14.3699,14.29,14.35,6407,7.71659077152685,7.73268045521364,7.68968494596364,7.72197193663949,11906.3434514386,0.0,1.0
2015-07-21,14.35,14.38,14.35,14.38,835,7.72197193663949,7.73811543197741,7.72197193663949,7.73811543197741,1551.70856593588,0.0,1.0
2015-07-22,14.32,14.38,14.3001,14.38,1163,7.70582844130157,7.73811543197741,7.69511992272741,7.73811543197741,2161.24199063884,0.0,1.0
2015-07-23,14.33,14.34,14.32,14.32,1733,7.71120960641421,7.71659077152685,7.70582844130157,7.70582844130157,3220.49214942142,0.0,1.0
2015-07-24,14.34,14.35,14.3201,14.3201,3183,7.71659077152685,7.72197193663949,7.70588225295269,7.70588225295269,5915.07588667535,0.0,1.0
2015-07-27,14.39,14.402,14.37,14.37,3072,7.74349659709005,7.74995399522522,7.73273426686477,7.73273426686477,5708.80085575453,0.0,1.0
2015-07-28,14.4632,14.5,14.436,14.44,11683,7.78288672571458,7.8026894133291,7.7682499566082,7.77040242265326,21710.9115878191,0.0,1.0
2015-07-29,14.4632,14.4632,14.4632,14.4632,0,7.78288672571458,7.78288672571458,7.78288672571458,7.78288672571458,0,0.0,1.0
2015-07-30,14.5699,14.5699,14.51,14.5101,1983,7.84030375746646,7.84030375746646,7.80807057844174,7.80812439009287,3685.07555239624,0.0,1.0
2015-07-31,14.65,14.65,14.6,14.6,6012,7.88340689001871,7.88340689001871,7.85650106445551,7.85650106445551,11172.3016747384,0.0,1.0
2015-08-03,14.69,14.79,14.6,14.6,18547,7.95067145392672,8.00479447267367,7.90196073705447,7.90196073705447,34268.2289890671,0.085,1.0
2015-08-04,14.64,14.7,14.64,14.68,24935,7.92360994455325,7.95608375580142,7.92360994455325,7.94525915205203,46070.9704988617,0.0,1.0
2015-08-05,14.58,14.64,14.45,14.63,14680,7.89113613330508,7.92360994455325,7.82077620893404,7.91819764267855,27123.3947031598,0.0,1.0
2015-08-06,14.63,14.68,14.53,14.53,8170,7.91819764267855,7.94525915205203,7.8640746239316,7.8640746239316,15095.2407850692,0.0,1.0
2015-08-07,14.61,14.68,14.39,14.6201,13419,7.90737303892916,7.94525915205203,7.78830239768588,7.9128394638226,24793.5172698707,0.0,1.0
2015-08-10,14.53,14.66,14.47,14.63,12965,7.8640746239316,7.93443454830264,7.83160081268344,7.91819764267855,23954.687488179,0.0,1.0
2015-08-11,14.45,14.46,14.421,14.444,1246,7.82077620893404,7.82618851080874,7.80508053349743,7.81752882780923,2302.16279292487,0.0,1.0
2015-08-12,14.43,14.5,14.43,14.5,4159,7.80995160518466,7.84783771830752,7.80995160518466,7.84783771830752,7684.34595166496,0.0,1.0
2015-08-13,14.349,14.367,14.333,14.362,2435,7.76611195999963,7.77585410337408,7.75745227700012,7.77314795243673,4499.00995246554,0.0,1.0
2015-08-14,14.39,14.3904,14.302,14.3904,3777,7.78830239768588,7.78851888976086,7.74067414118856,7.78851888976086,6978.5464437217,0.0,1.0
2015-08-17,14.37,14.44,14.2212,14.3,10402,7.77747779393649,7.81536390705935,7.69694274204103,7.73959168081362,19219.1792712717,0.0,1.0
2015-08-18,14.34,14.39,14.3201,14.37,7873,7.7612408883124,7.78830239768588,7.75047040758176,7.77747779393649,14546.4909058568,0.0,1.0
2015-08-19,14.45,14.45,14.24,14.35,54938,7.82077620893404,7.82077620893404,7.70711786956545,7.7666531901871,101505.794155463,0.0,1.0
2015-08-20,14.42,14.45,14.382,14.3875,14993,7.80453930330996,7.82077620893404,7.78397255618612,7.7869493222172,27701.7068654275,0.0,1.0
2015-08-21,14.44,14.45,14.37,14.37,10083,7.81536390705935,7.82077620893404,7.77747779393649,7.77747779393649,18629.7812528583,0.0,1.0
2015-08-24,14.422,14.422,14.14,14.35,1840,7.8056217636849,7.8056217636849,7.65299485081851,7.7666531901871,3399.66255134973,0.0,1.0
2015-08-25,14.27,14.46,14.27,14.46,13853,7.72335477518954,7.82618851080874,7.72335477518954,7.82618851080874,25595.3941977434,0.0,1.0
2015-08-26,14.395,14.42,14.26,14.4,11663,7.79100854862322,7.80453930330996,7.71794247331484,7.79371469956057,21549.0567045608,0.0,1.0
2015-08-27,14.41,14.5,14.31,14.337,12383,7.79912700143527,7.84783771830752,7.74500398268832,7.75961719774999,22879.3594420455,0.0,1.0
2015-08-28,14.42,14.43,14.35,14.4,3449,7.80453930330996,7.80995160518466,7.7666531901871,7.79371469956057,6372.5196410898,0.0,1.0
2015-08-31,14.39,14.432,14.32,14.39,14049,7.78830239768588,7.81103406555959,7.75041628456301,7.78830239768588,25957.5321651698,0.0,1.0
2015-09-01,14.34,14.34,14.21,14.21,5073,7.80724545424731,7.80724545424731,7.73646847314186,7.73646847314186,9317.8599835649,0.085,1.0
2015-09-02,14.4,14.43,14.34,14.38,3656,7.83991175321905,7.85624490270493,7.80724545424731,7.82902298689514,6715.17762663381,0.0,1.0
2015-09-03,14.38,14.5,14.36,14.5,5673,7.82902298689514,7.89435558483863,7.81813422057122,7.89435558483863,10419.9132045661,0.0,1.0
2015-09-04,14.36,14.3897,14.36,14.3897,1900,7.81813422057122,7.83430403856224,7.81813422057122,7.83430403856224,3489.83519983704,0.0,1.0
2015-09-08,14.41,14.41,14.38,14.39,20197,7.84535613638101,7.84535613638101,7.82902298689514,7.8344673700571,37096.9481742678,0.0,1.0
2015-09-09,14.43,14.43,14.37,14.38,8531,7.85624490270493,7.85624490270493,7.82357860373318,7.82902298689514,15669.3600472683,0.0,1.0
2015-09-10,14.48,14.4844,14.376,14.4844,4437,7.88346681851472,7.88586234710598,7.82684523363036,7.88586234710598,8149.68356930366,0.0,1.0
2015-09-11,14.38,14.3815,14.31,14.31,8543,7.82902298689514,7.82983964436943,7.79091230476144,7.79091230476144,15691.4011116883,0.0,1.0
2015-09-14,14.42,14.43,14.37,14.43,8768,7.85080051954297,7.85624490270493,7.82357860373318,7.85624490270493,16104.6710695638,0.0,1.0
2015-09-15,14.335,14.48,14.315,14.48,2100,7.80452326266633,7.88346681851472,7.79363449634241,7.88346681851472,3857.1862735041,0.0,1.0
2015-09-16,14.33,14.34,14.22,14.28,14380,7.80180107108535,7.80724545424731,7.74191285630382,7.77457915527556,26412.5421966614,0.0,1.0
2015-09-17,14.345,14.35,14.291,14.34,1307,7.80996764582829,7.81268983740927,7.78056797675372,7.80724545424731,2400.63926641422,0.0,1.0
2015-09-18,14.39,14.44,14.27,14.28,9509,7.8344673700571,7.86168928586688,7.7691347721136,7.77457915527556,17465.7067975002,0.0,1.0
2015-09-21,14.27,14.3,14.27,14.27,1052,7.7691347721136,7.78546792159948,7.7691347721136,7.7691347721136,1932.26664748872,0.0,1.0
2015-09-22,14.325,14.4,14.251,14.33,1297,7.79907887950437,7.83991175321905,7.75879044410588,7.80180107108535,2382.27171273087,0.0,1.0
2015-09-23,14.16,14.25,14.04,14.25,9573,7.70924655733207,7.75824600578969,7.64391395938858,7.75824600578969,17583.2591410737,0.0,1.0
2015-09-24,14.2548,14.32,14.1701,14.21,4096,7.76085930970743,7.79635668792339,7.71474538432565,7.73646847314186,7523.34998870133,0.0,1.0
2015-09-25,14.34,14.34,14.33,14.33,522,7.80724545424731,7.80724545424731,7.80180107108535,7.80180107108535,958.786302271019,0.0,1.0
2015-09-28,14.39,14.41,14.301,14.4,14231,7.8344673700571,7.84535613638101,7.78601235991567,7.83991175321905,26138.8656467794,0.0,1.0
2015-09-29,14.24,14.4,14.23,14.39,3658,7.75280162262773,7.83991175321905,7.74735723946577,7.8344673700571,6718.85113737048,0.0,1.0
2015-09-30,14.2801,14.39,14.2701,14.39,2234,7.77463359910718,7.8344673700571,7.76918921594522,7.8344673700571,4103.31149286103,0.0,1.0
2015-10-01,14.204,14.29,14.17,14.24,8880,7.77947910012132,7.82658098709756,7.76085742387491,7.79919616908812,16213.3631798089,0.085,1.0
2015-10-02,14.38,14.44,14.26,14.26,5033,7.87587365951455,7.90873544112587,7.8101500962919,7.8101500962919,9189.39829774529,0.0,1.0
2015-10-05,14.29,14.4,14.29,14.4,3535,7.82658098709756,7.88682758671832,7.82658098709756,7.88682758671832,6454.306175746,0.0,1.0
2015-10-06,14.3,14.313,14.26,14.274,4038,7.83205795069945,7.8391780033819,7.8101500962919,7.81781784533454,7372.69825676445,0.0,1.0
2015-10-07,14.18,14.34,14.12,14.22,8236,7.76633438747679,7.853965805107,7.73347260586547,7.78824224188434,15037.5291834354,0.0,1.0
2015-10-08,14.38,14.38,14.15,14.15,8699,7.87587365951455,7.87587365951455,7.74990349667113,7.74990349667113,15882.8880969772,0.0,1.0
2015-10-09,14.47,14.47,14.39,14.39,1129,7.92516633193154,7.92516633193154,7.88135062311644,7.88135062311644,2061.36115202751,0.0,1.0
2015-10-12,14.54,14.54,14.451,14.46,6727,7.96350507714475,7.96350507714475,7.91476010108795,7.91968936832965,12282.35294038,0.0,1.0
2015-10-13,14.71,14.72,14.53,14.53,3723,8.05661345837684,8.06209042197873,7.95802811354286,7.95802811354286,6797.5620628861,0.0,1.0
2015-10-14,14.58,14.58,14.43,14.43,16532,7.9854129315523,7.9854129315523,7.90325847752399,7.90325847752399,30184.6081180857,0.0,1.0
2015-10-15,14.554,14.653,14.554,14.58,1833,7.9711728261874,8.02539476584608,7.9711728261874,7.9854129315523,3346.74489961596,0.0,1.0
2015-10-16,14.5245,14.6,14.46,14.46,4994,7.95501578356183,7.99636685875608,7.91968936832965,7.91968936832965,9118.19095945559,0.0,1.0
2015-10-19,14.48,14.5022,14.45,14.49,3393,7.93064329553343,7.94280215472962,7.91421240472776,7.93612025913531,6195.03843120401,0.0,1.0
2015-10-20,14.76,15.24,14.23,14.45,18942,8.08399827638628,8.34689252927689,7.79371920548623,7.91421240472776,34584.8564585518,0.0,1.0
2015-10-21,14.5435,14.73,14.5053,14.73,5797,7.96542201440541,8.06756738558062,7.9445000134462,8.06756738558062,10584.3317965487,0.0,1.0
2015-10-22,14.4699,14.53,14.46,14.52,5205,7.92511156229552,7.95802811354286,7.91968936832965,7.95255114994098,9503.44091789475,0.0,1.0
2015-10-23,14.5399,14.54,14.48,14.48,1505,7.96345030750873,7.96350507714475,7.93064329553343,7.93064329553343,2747.8729263077,0.0,1.0
2015-10-26,14.5752,14.577,14.57,14.577,5945,7.9827839890234,7.98376984247174,7.97993596795042,7.98376984247174,10854.5545162122,0.0,1.0
2015-10-27,14.605,14.605,14.52,14.52,3467,7.99910534055702,7.99910534055702,7.95255114994098,7.95255114994098,6330.14979103575,0.0,1.0
2015-10-28,14.5,14.56,14.472,14.55,4493,7.9415972227372,7.97445900434853,7.92626172465192,7.96898204074664,8203.45053681097,0.0,1.0
2015-10-29,14.48,14.48,14.351,14.45,8405,7.93064329553343,7.93064329553343,7.85999046506907,7.91421240472776,15346.0943160241,0.0,1.0
2015-10-30,14.58,14.58,14.4601,14.5186,4900,7.9854129315523,7.9854129315523,7.91974413796567,7.95178437503671,8946.56301588555,0.0,1.0
2015-11-02,14.59,14.59,14.55,14.559,12008,8.03744408577024,8.03744408577024,8.01540859821501,8.02036658291493,21797.5662574343,0.085,1.0
2015-11-03,14.451,14.521,14.451,14.521,2082,7.96087076651581,7.99943286973746,7.96087076651581,7.99943286973746,3779.35817354915,0.0,1.0
2015-11-04,14.37,14.45,14.36,14.45,3772,7.91624890421647,7.96031987932693,7.91074003232766,7.96031987932693,6847.13690231863,0.0,1.0
2015-11-05,14.38,14.43,14.35,14.35,3518,7.92175777610528,7.94930213554932,7.90523116043885,7.90523116043885,6386.06246616037,0.0,1.0
2015-11-06,14.35,14.361,14.35,14.361,860,7.90523116043885,7.91129091951654,7.90523116043885,7.91129091951654,1561.11816966968,0.0,1.0
2015-11-09,14.45,14.45,14.35,14.371,2553,7.96031987932693,7.96031987932693,7.90523116043885,7.91679979140535,4634.34265949614,0.0,1.0
2015-11-10,14.41,14.41,14.35,14.35,273,7.9382843917717,7.9382843917717,7.90523116043885,7.90523116043885,495.564256185839,0.0,1.0
2015-11-11,14.35,14.39,14.35,14.39,2564,7.90523116043885,7.92726664799409,7.90523116043885,7.92726664799409,4654.31045003843,0.0,1.0
2015-11-12,14.42,14.4299,14.36,14.42,2402,7.94379326366051,7.94924704683043,7.91074003232766,7.94379326366051,4360.23935296112,0.0,1.0
2015-11-13,14.36,14.43,14.35,14.36,2035,7.91074003232766,7.94930213554932,7.90523116043885,7.91074003232766,3694.04125032301,0.0,1.0
2015-11-16,14.36,14.423,14.33,14.33,3021,7.91074003232766,7.94544592522715,7.89421341666124,7.89421341666124,5483.88138438616,0.0,1.0
2015-11-17,14.43,14.56,14.4035,14.422,12542,7.94930213554932,8.02091747010381,7.93470362504397,7.94489503803827,22766.911725578,0.0,1.0
2015-11-18,14.47,14.47,14.36,14.36,3259,7.97133762310455,7.97133762310455,7.91074003232766,7.91074003232766,5915.91176157381,0.0,1.0
2015-11-19,14.57,14.739,14.47,14.55,18414,8.02642634199262,8.11952627691347,7.97133762310455,8.01540859821501,33426.0813677877,0.0,1.0
2015-11-20,14.545,14.56,14.5,14.56,2868,8.0126541622706,8.02091747010381,7.98786423877097,8.02091747010381,5206.14757047981,0.0,1.0
2015-11-23,14.58,14.584,14.47,14.47,5028,8.03193521388143,8.03413876263695,7.97133762310455,7.97133762310455,9127.09553151062,0.0,1.0
2015-11-24,14.77,14.98,14.58,14.58,22236,8.13660377976877,8.25229008943373,8.03193521388143,8.03193521388143,40363.9809543895,0.0,1.0
2015-11-25,14.6366,14.68,14.6366,14.68,530,8.06311542877208,8.0870239327695,8.06311542877208,8.0870239327695,962.08445340108,0.0,1.0
2015-11-27,14.5399,14.62,14.5399,14.62,4646,8.00984463760731,8.05397070143666,8.00984463760731,8.05397070143666,8433.66862358758,0.0,1.0
2015-11-30,14.6,14.6099,14.57,14.6099,4644,8.04295295765904,8.04840674082896,8.02642634199262,8.04840674082896,8430.03811621626,0.0,1.0
2015-12-01,14.5,14.52,14.48,14.5107,2795,8.03468964982583,8.04577198037732,8.02360731927435,8.04061869667088,5044.06539223062,0.085,1.0
2015-12-02,14.52,14.53,14.49,14.5,2611,8.04577198037732,8.05131314565306,8.02914848455009,8.03468964982583,4712.00527338609,0.0,1.0
2015-12-03,14.49,14.52,14.49,14.5099,7524,8.02914848455009,8.04577198037732,8.02914848455009,8.04017540344882,13578.3713814466,0.0,1.0
2015-12-04,14.554,14.57,14.5,14.5699,2742,8.06461194231484,8.07347780675603,8.03468964982583,8.07342239510327,4948.41764060692,0.0,1.0
2015-12-07,14.48,14.52,14.48,14.52,2214,8.02360731927435,8.04577198037732,8.02360731927435,8.04577198037732,3995.54947348786,0.0,1.0
2015-12-08,14.43,14.46,14.3801,14.45,1421,7.99590149289564,8.01252498872287,7.96825107816969,8.00698382344712,2564.44254825034,0.0,1.0
2015-12-09,14.42,14.44,14.4199,14.44,4972,7.9903603276199,8.00144265817138,7.99030491596714,8.00144265817138,8972.84190703778,0.0,1.0
2015-12-10,14.4505,14.569,14.416,14.43,8314,8.00726088171091,8.07292369022845,7.9881438615096,7.99590149289564,15004.0642830073,0.0,1.0
2015-12-11,14.3632,14.49,14.3632,14.482,7003,7.95888650885368,8.02914848455009,7.95888650885368,8.0247155523295,12638.1359362401,0.0,1.0
2015-12-14,14.1899,14.524,14.1899,14.48,18983,7.86285811462507,8.04798844648761,7.86285811462507,8.02360731927435,34258.1371523126,0.0,1.0
2015-12-15,14.19,14.46,14.19,14.23,3676,7.86291352627783,8.01252498872287,7.86291352627783,7.8850781873808,6633.98367865465,0.0,1.0
2015-12-16,14.33,14.33,14.1701,14.29,2926,7.94048984013822,7.94048984013822,7.85188660737911,7.91832517903525,5280.47775945144,0.0,1.0
2015-12-17,14.4888,14.5699,14.37,14.37,6734,8.028483544717,8.07342239510327,7.96265450124119,7.96265450124119,12152.6784798859,0.0,1.0
2015-12-18,14.422,14.4699,14.42,14.44,4966,7.99146856067505,8.01801074234585,7.9903603276199,8.00144265817138,8962.01385968416,0.0,1.0
2015-12-21,14.42,14.48,14.39,14.48,6375,7.9903603276199,8.02360731927435,7.97373683179267,8.02360731927435,11504.8003132272,0.0,1.0
2015-12-22,14.4,14.42,14.3616,14.3616,1851,7.97927799706841,7.9903603276199,7.95799992240956,7.95799992240956,3340.45260859351,0.0,1.0
2015-12-23,14.46,14.485,14.3605,14.45,47796,8.01252498872287,8.02637790191222,7.95739039422923,8.00698382344712,86256.2252189819,0.0,1.0
2015-12-24,14.63,14.67,14.47,14.47,3332,8.10672479841048,8.12888945951345,8.01806615399861,8.01806615399861,6013.17563038011,0.0,1.0
2015-12-28,14.56,14.634,14.4866,14.62,11090,8.06793664148029,8.10894126452077,8.02726448835634,8.10118363313474,20013.8408586181,0.0,1.0
2015-12-29,14.38,14.5043,14.36,14.43,4469,7.96819566651693,8.0370723508944,7.95711333596545,7.99590149289564,8065.09060389217,0.0,1.0
2015-12-30,14.43,14.46,14.4,14.42,10313,7.99590149289564,8.01252498872287,7.97927799706841,7.9903603276199,18611.6087263235,0.0,1.0
2015-12-31,14.54,14.54,14.4801,14.4801,4851,8.0568543109288,8.0568543109288,8.02366273092711,8.02366273092711,8754.47628540634,0.0,1.0
2016-01-04,14.41,14.512,14.3,14.3,1741,8.03191906718796,8.08877234580373,7.97060670789645,7.97060670789645,3123.51379416768,0.085,1.0
2016-01-05,14.46,14.46,14.42,14.42,6548,8.05978832141138,8.05978832141138,8.03749291803264,8.03749291803264,11747.7129949512,0.0,1.0
2016-01-06,14.5481,14.6582,14.33,14.33,11146,8.10889394735303,8.17026204515299,7.9873282604305,7.9873282604305,19996.9470130919,0.0,1.0
2016-01-07,14.53,14.6399,14.5,14.5,4894,8.09880527732416,8.16006189810722,8.08208372479011,8.08208372479011,8780.28518590271,0.0,1.0
2016-01-08,14.53,14.6041,14.53,14.6041,7293,8.09880527732416,8.14010751208326,8.09880527732416,8.14010751208326,13084.311373271,0.0,1.0
2016-01-11,14.61,14.614,14.5101,14.55,3051,8.14339608408162,8.14562562441949,8.08771331414324,8.10995297901352,5473.7740298711,0.0,1.0
2016-01-12,14.5141,14.5801,14.5101,14.5208,4215,8.08994285448111,8.12673027005602,8.08771331414324,8.09367733454705,7562.09686525949,0.0,1.0
2016-01-13,14.22,14.526,14.21,14.526,8934,7.92601590113899,8.09657573698628,7.92044205029431,8.09657573698628,16028.4159891407,0.0,1.0
2016-01-14,14.141,14.27,14.07,14.27,4843,7.88198247946599,7.9538851553624,7.84240813846875,7.9538851553624,8688.78650497075,0.0,1.0
2016-01-15,13.96,14.19,13.8401,14.19,8308,7.78109577917724,7.90929434860494,7.71426530754949,7.90929434860494,14905.3145329954,0.0,1.0
2016-01-19,13.96,14.1,13.8,13.96,19655,7.78109577917724,7.85912969100279,7.69191416566231,7.78109577917724,35262.8739944662,0.0,1.0
2016-01-20,13.91,13.91,13.6328,13.77,4262,7.75322652495382,7.75322652495382,7.59871937953921,7.67519261312826,7646.41917905954,0.0,1.0
2016-01-21,13.91,13.91,13.88,13.8924,2648,7.75322652495382,7.75322652495382,7.73650497241977,7.74341654746718,4750.75504133028,0.0,1.0
2016-01-22,14.14,14.2641,14.02,14.02,7245,7.88142509438153,7.95059658336404,7.81453888424533,7.81453888424533,12998.194967688,0.0,1.0
2016-01-25,14.32,14.39,14.28,14.3743,7870,7.98175440958582,8.0207713654986,7.95945900620708,8.01202041967244,14119.5023320503,0.0,1.0
2016-01-26,14.39,14.39,14.3374,14.3399,4100,8.0207713654986,8.0207713654986,7.99145291005556,7.99284637276674,7355.77631021682,0.0,1.0
2016-01-27,14.35,14.4,14.35,14.35,1974,7.99847596211986,8.02634521634328,7.99847596211986,7.99847596211986,3541.53717960195,0.0,1.0
2016-01-28,14.37,14.4,14.36,14.4,1603,8.00962366380923,8.02634521634328,8.00404981296455,8.02634521634328,2875.92912811648,0.0,1.0
2016-01-29,14.41,14.5658,14.3999,14.4,4501,8.03191906718796,8.11875966334812,8.02628947783483,8.02634521634328,8075.20711519169,0.0,1.0
2016-02-01,14.372,14.42,14.35,14.4,2390,8.05811616615797,8.08502888366253,8.04578117063505,8.07381525136897,4262.66875429984,0.085,1.0
2016-02-02,14.2201,14.4299,14.22,14.22,1412,7.97294862888832,8.09057963164785,7.97289256072685,7.97289256072685,2518.3632975194,0.0,1.0
2016-02-03,14.295,14.42,14.295,14.415,1986,8.01494368182773,8.08502888366253,8.01494368182773,8.08222547558914,3542.1172159161,0.0,1.0
2016-02-04,14.2,14.2762,14.13,14.13,18210,7.96167892843329,8.00440286747178,7.9224312154058,7.9224312154058,32478.3255296234,0.0,1.0
2016-02-05,14.4,15.1,14.1,14.1,52473,8.07381525136897,8.46629238164385,7.90561076696545,7.90561076696545,93587.8734495294,0.0,1.0
2016-02-08,14.5,14.5,14.261,14.2957,4331,8.12988341283681,8.12988341283681,7.99588050692867,8.01533615895801,7724.5265166831,0.0,1.0
2016-02-09,14.42,14.445,14.291,14.3509,5490,8.08502888366253,8.09904592402949,8.01270095536902,8.04628578408826,9791.65333100675,0.0,1.0
2016-02-10,14.432,14.45,14.39,14.45,3966,8.09175706303868,8.10184933210289,8.06820843522218,8.10184933210289,7073.53317136115,0.0,1.0
2016-02-11,14.4,14.47,14.4,14.47,891,8.07381525136897,8.11306296439645,8.07381525136897,8.11306296439645,1589.13717995027,0.0,1.0
2016-02-12,14.36,14.4,14.18,14.4,6943,8.05138798678183,8.07381525136897,7.95046529613972,8.07381525136897,12383.1419084116,0.0,1.0
2016-02-16,14.25,14.49,14.17,14.36,9555,7.98971300916721,8.12427659669002,7.94485847999293,8.05138798678183,17041.7573001401,0.0,1.0
2016-02-17,14.3599,14.3695,14.07,14.27,27161,8.05133191862036,8.05671446212128,7.88879031852509,8.00092664146077,48442.8226090117,0.0,1.0
2016-02-18,14.2457,14.33,14.1701,14.26,15957,7.98730207822409,8.03456753834148,7.9449145481544,7.99531982531399,28460.0022227458,0.0,1.0
2016-02-19,14.19,14.234,14.137,14.137,1565,7.9560721122865,7.98074210333235,7.92635598670855,7.92635598670855,2791.24543953107,0.0,1.0
2016-02-22,14.29,14.3,14.18,14.18,9442,8.01214027375434,8.01774708990113,7.95046529613972,7.95046529613972,16840.2168946021,0.0,1.0
2016-02-23,14.23,14.248,14.23,14.248,679,7.97849937687364,7.98859164593785,7.97849937687364,7.98859164593785,1211.02597664,0.0,1.0
2016-02-24,14.25,14.2699,14.25,14.25,2420,7.98971300916721,8.00087057329931,7.98971300916721,7.98971300916721,4316.17505665507,0.0,1.0
2016-02-25,14.23,14.3,13.97,14.23,65701,7.97849937687364,8.01774708990113,7.83272215705725,7.97849937687364,117180.585701361,0.0,1.0
2016-02-26,14.3599,14.42,14.2,14.203,11026,8.05133191862036,8.08502888366253,7.96167892843329,7.96336097327732,19665.3496589582,0.0,1.0
2016-02-29,14.34,14.34,14.07,14.27,4498,8.04017435448826,8.04017435448826,7.88879031852509,8.00092664146077,8022.37826646054,0.0,1.0
2016-03-01,14.18,14.45,14.18,14.44,10732,7.9925164172406,8.14470114450823,7.9925164172406,8.13906467312794,19040.281190006,0.075,1.0
2016-03-02,14.17,14.27,14.161,14.27,1961,7.98687994586032,8.04324465966314,7.98180712161806,8.04324465966314,3479.12704189356,0.0,1.0
2016-03-03,14.19,14.2088,14.1801,14.1931,3365,7.99815288862088,8.00874945481581,7.9925727819544,7.99990019474877,5970.04716775718,0.0,1.0
2016-03-04,14.31,14.31,14.23,14.2446,7381,8.06579054518427,8.06579054518427,8.02069877414201,8.02892802235722,13095.0722571221,0.0,1.0
2016-03-07,14.3199,14.35,14.24,14.24,2997,8.07137065185075,8.0883364307054,8.02633524552229,8.02633524552229,5317.15642251657,0.0,1.0
2016-03-08,14.24,14.32,14.24,14.248,2669,8.02633524552229,8.07142701656455,8.02633524552229,8.03084442262652,4735.23206262821,0.0,1.0
2016-03-09,14.32,14.33,14.23,14.23,2236,8.07142701656455,8.07706348794484,8.02069877414201,8.02069877414201,3967.02094119021,0.0,1.0
2016-03-10,14.281,14.33,14.245,14.2905,3949,8.04944477818145,8.07706348794484,8.02915348121243,8.05479942599272,7006.15639389989,0.0,1.0
2016-03-11,14.44,14.44,14.2896,14.35,13976,8.13906467312794,8.13906467312794,8.05429214356849,8.0883364307054,24795.6550420726,0.0,1.0
2016-03-14,14.45,14.47,14.41,14.44,15626,8.14470114450823,8.15597408726879,8.1221552589871,8.13906467312794,27723.0184378525,0.0,1.0
2016-03-15,14.47,14.499,14.398,14.48,15195,8.15597408726879,8.17231985427161,8.11539149333076,8.16161055864907,26958.3556356821,0.0,1.0
2016-03-16,14.36,14.4,14.3201,14.4,639,8.09397290208568,8.11651878760681,8.07148338127836,8.11651878760681,1133.68800600203,0.0,1.0
2016-03-17,14.42,14.5045,14.42,14.49,2996,8.12779173036738,8.17541991353077,8.12779173036738,8.16724703002936,5315.38226288277,0.0,1.0
2016-03-18,14.43,14.454,14.42,14.44,5626,8.13342820174766,8.14695573306034,8.12779173036738,8.13906467312794,9981.42209979254,0.0,1.0
2016-03-21,14.36,14.42,14.29,14.29,8338,8.09397290208568,8.12779173036738,8.05451760242371,8.05451760242371,14792.9430266744,0.0,1.0
2016-03-22,14.37,14.45,14.35,14.35,8900,8.09960937346597,8.14470114450823,8.0883364307054,8.0883364307054,15790.0207408734,0.0,1.0
2016-03-23,14.42,14.5325,14.42,14.5325,2023,8.12779173036738,8.19120203339556,8.12779173036738,8.19120203339556,3589.12493918953,0.0,1.0
2016-03-24,14.36,14.4225,14.351,14.4225,942,8.09397290208568,8.12920084821245,8.08890007784343,8.12920084821245,1671.25837504525,0.0,1.0
2016-03-28,14.4096,14.59,14.4096,14.59,462,8.12192980013188,8.22361174383218,8.12192980013188,8.22361174383218,819.661750818371,0.0,1.0
2016-03-29,14.4096,14.4096,14.4096,14.4096,0,8.12192980013188,8.12192980013188,8.12192980013188,8.12192980013188,0,0.0,1.0
2016-03-30,14.4096,14.4096,14.4096,14.4096,76,8.12192980013188,8.12192980013188,8.12192980013188,8.12192980013188,134.836132169256,0.0,1.0
2016-03-31,14.37,14.383,14.37,14.383,1327,8.09960937346597,8.10693678626033,8.09960937346597,8.10693678626033,2354.30983406056,0.0,1.0
2016-04-01,14.48,14.49,14.4515,14.4515,2202,8.20388409400119,8.20954975981197,8.18773694644048,8.18773694644048,3886.56880505111,0.075,1.0
2016-04-04,14.36,14.45,14.36,14.45,960,8.1358961042719,8.18688709656887,8.1358961042719,8.18688709656887,1694.41691773345,0.0,1.0
2016-04-05,14.46,14.475,14.19,14.19,2697,8.19255276237964,8.2010512610958,8.03957978548874,8.03957978548874,4760.25252825742,0.0,1.0
2016-04-06,14.6085,14.6085,14.3032,14.3032,2801,8.27668789966964,8.27668789966964,8.1037151224667,8.1037151224667,4943.81436101188,0.0,1.0
2016-04-07,14.5399,14.6,14.5,14.5,9204,8.23782143220773,8.27187208373048,8.21521542562274,8.21521542562274,16245.2221987695,0.0,1.0
2016-04-08,14.5,14.63,14.431,14.63,2187,8.21521542562274,8.28886908116281,8.1761223315284,8.28886908116281,3860.09354071152,0.0,1.0
2016-04-11,14.5599,14.5599,14.3801,14.49,1228,8.24915276382928,8.24915276382928,8.14728409255156,8.20954975981197,2167.44164060071,0.0,1.0
2016-04-12,14.53,14.56,14.49,14.49,1669,8.23221242305506,8.24920942048739,8.20954975981197,8.20954975981197,2945.81441218451,0.0,1.0
2016-04-13,14.43,14.53,14.43,14.53,1455,8.17555576494732,8.23221242305506,8.17555576494732,8.23221242305506,2568.10064093976,0.0,1.0
2016-04-14,14.43,14.43,14.43,14.43,118,8.17555576494732,8.17555576494732,8.17555576494732,8.17555576494732,208.272079471404,0.0,1.0
2016-04-15,14.5099,14.53,14.443,14.53,7301,8.22082443477541,8.23221242305506,8.18292113050133,8.23221242305506,12886.3936628874,0.0,1.0
2016-04-18,14.4895,14.5,14.4895,14.5,877,8.20926647652143,8.21521542562274,8.20926647652143,8.21521542562274,1547.92045505441,0.0,1.0
2016-04-19,14.36,14.53,14.36,14.53,1452,8.1358961042719,8.23221242305506,8.1358961042719,8.23221242305506,2562.80558807185,0.0,1.0
2016-04-20,14.495,14.495,14.45,14.45,1305,8.21238259271735,8.21238259271735,8.18688709656887,8.18688709656887,2303.34799754391,0.0,1.0
2016-04-21,14.469,14.469,14.46,14.4684,2286,8.19765186160934,8.19765186160934,8.19255276237964,8.1973119216607,4034.83028535278,0.0,1.0
2016-04-22,14.5201,14.5201,14.391,14.4,3697,8.2266034139024,8.2266034139024,8.1534596682853,8.158558767515,6525.27015089643,0.0,1.0
2016-04-25,14.48,14.5,14.435,14.45,4267,8.20388409400119,8.21521542562274,8.17838859785271,8.18688709656887,7531.33019580067,0.0,1.0
2016-04-26,14.3624,14.46,14.3624,14.46,6102,8.13725586406649,8.19255276237964,8.13725586406649,8.19255276237964,10770.1375333433,0.0,1.0
2016-04-27,14.39,14.5,14.38,14.44,6031,8.15289310170422,8.21521542562274,8.14722743589345,8.18122143075809,10644.8212821359,0.0,1.0
2016-04-28,14.4567,14.4567,14.4567,14.4567,213,8.19068309266209,8.19068309266209,8.19068309266209,8.19068309266209,375.94875362211,0.0,1.0
2016-04-29,14.5256,14.5256,14.4736,14.5,2363,8.22971953009832,8.22971953009832,8.2002580678823,8.21521542562274,4170.73664229599,0.0,1.0
2016-05-02,14.44,14.49,14.41,14.4322,4785,8.2237139243389,8.25218938806584,8.20662864610274,8.2192717519975,8401.97028200425,0.075,1.0
2016-05-03,14.4294,14.4294,14.4,14.401,2375,8.21767712602879,8.21767712602879,8.20093355335735,8.20150306263189,4170.25693202928,0.0,1.0
2016-05-04,14.4001,14.4714,14.4,14.4,1252,8.20099050428481,8.24159651555942,8.20093355335735,8.20093355335735,2198.38386480028,0.0,1.0
2016-05-05,14.51,14.51,14.51,14.51,772,8.26357957355661,8.26357957355661,8.26357957355661,8.26357957355661,1355.55299011646,0.0,1.0
2016-05-06,14.2301,14.419,14.2,14.419,19483,8.10417392761323,8.21175422957359,8.08703169844961,8.21175422957359,34210.1540238848,0.0,1.0
2016-05-09,14.3599,14.3799,14.2,14.2,8057,8.17809623144835,8.18948641693913,8.08703169844961,8.08703169844961,14147.2674110989,0.0,1.0
2016-05-10,14.45,14.45,14.29,14.3466,7854,8.22940901708429,8.22940901708429,8.1382875331581,8.17052175809699,13790.8201870139,0.0,1.0
2016-05-11,14.3217,14.449,14.31,14.436,3017,8.15634097716097,8.22883950780975,8.14967771864887,8.22143588724075,5297.54322691888,0.0,1.0
2016-05-12,14.35,14.4199,14.35,14.39,9372,8.17245808963042,8.21226678792067,8.17245808963042,8.19523846061197,16456.2728282014,0.0,1.0
2016-05-13,14.3734,14.4,14.31,14.32,7511,8.18578460665462,8.20093355335735,8.14967771864887,8.15537281139426,13188.5472911461,0.0,1.0
2016-05-16,14.35,14.43,14.28,14.43,6466,8.17245808963042,8.21801883159351,8.13259244041271,8.21801883159351,11353.6342410532,0.0,1.0
2016-05-17,14.4,14.43,14.3,14.399,3464,8.20093355335735,8.21801883159351,8.14398262590348,8.20036404408281,6082.42947896818,0.0,1.0
2016-05-18,14.43,14.56,14.38,14.41,15333,8.21801883159351,8.29205503728355,8.18954336786658,8.20662864610274,26923.178753181,0.0,1.0
2016-05-19,14.38,14.41,14.32,14.3201,5273,8.18954336786658,8.20662864610274,8.15537281139426,8.15542976232171,9258.84833793279,0.0,1.0
2016-05-20,14.53,14.53,14.33,14.33,7805,8.27496975904739,8.27496975904739,8.16106790413964,8.16106790413964,13704.7812018899,0.0,1.0
2016-05-23,14.58,14.6,14.42,14.4559,9611,8.30344522277432,8.3148354082651,8.21232373884813,8.23276912180407,16875.9323678877,0.0,1.0
2016-05-24,14.54,14.54,14.4924,14.54,6618,8.28066485179277,8.28066485179277,8.25355621032473,8.28066485179277,11620.5306847031,0.0,1.0
2016-05-25,14.52,14.59,14.5,14.56,19924,8.269274666302,8.30914031551971,8.25788448081122,8.29205503728355,34984.5048900005,0.0,1.0
2016-05-26,14.5648,14.63,14.5,14.61,9824,8.29478868180133,8.33192068650126,8.25788448081122,8.32053050101048,17249.9385685287,0.0,1.0
2016-05-27,14.57,14.57,14.46,14.46,1233,8.29775013002893,8.29775013002893,8.23510410982968,8.23510410982968,2165.02180934404,0.0,1.0
2016-05-31,14.45,14.5499,14.42,14.49,13283,8.22940901708429,8.2863029936107,8.21232373884813,8.25218938806584,23323.5885592189,0.0,1.0
2016-06-01,14.36,14.5399,14.29,14.41,17697,8.22086637796621,8.32385620118321,8.18079251679228,8.24949056451902,30912.6688497362,0.075,1.0
2016-06-02,14.44,14.44,14.36,14.36,3434,8.2666650764507,8.2666650764507,8.22086637796621,8.22086637796621,5998.42373453095,0.0,1.0
2016-06-03,14.3601,14.44,14.3601,14.385,8356,8.22092362633931,8.2666650764507,8.22092362633931,8.23517847124261,14596.0479690567,0.0,1.0
2016-06-06,14.36,14.45,14.35,14.45,9604,8.22086637796621,8.27238991376126,8.21514154065565,8.27238991376126,16776.0225819555,0.0,1.0
2016-06-07,14.4,14.402,14.3601,14.402,6846,8.24376572720845,8.24491069467057,8.22092362633931,8.24491069467057,11958.4184294114,0.0,1.0
2016-06-08,14.39,14.48,14.36,14.4,26287,8.23804088989789,8.28956442569295,8.22086637796621,8.24376572720845,45917.4620587115,0.0,1.0
2016-06-09,14.4,14.489,14.39,14.39,7156,8.24376572720845,8.29471677927245,8.23804088989789,8.23804088989789,12499.918533577,0.0,1.0
2016-06-10,14.4,14.45,14.4,14.41,2355,8.24376572720845,8.27238991376126,8.24376572720845,8.24949056451902,4113.65401712883,0.0,1.0
2016-06-13,14.37,14.42,14.32,14.36,4504,8.22659121527677,8.25521540182958,8.19796702872396,8.22086637796621,7867.47248116698,0.0,1.0
2016-06-14,14.39,14.41,14.3101,14.4099,5329,8.23804088989789,8.24949056451902,8.19229943978651,8.24943331614591,9308.56146805925,0.0,1.0
2016-06-15,14.49,14.49,14.4,14.42,14819,8.29528926300351,8.29528926300351,8.24376572720845,8.25521540182958,25885.4517536442,0.0,1.0
2016-06-16,14.44,14.5,14.44,14.45,3686,8.2666650764507,8.30101410031407,8.2666650764507,8.27238991376126,6438.61091598168,0.0,1.0
2016-06-17,14.36,14.41,14.35,14.41,501,8.22086637796621,8.24949056451902,8.21514154065565,8.24949056451902,875.134039312757,0.0,1.0
2016-06-20,14.46,14.46,14.36,14.36,2921,8.27811475107182,8.27811475107182,8.22086637796621,8.22086637796621,5102.3284008634,0.0,1.0
2016-06-21,14.37,14.4899,14.3657,14.4899,2942,8.22659121527677,8.2952320146304,8.22412953523323,8.2952320146304,5139.01066598429,0.0,1.0
2016-06-22,14.43,14.45,14.42,14.42,2539,8.26094023914014,8.27238991376126,8.25521540182958,8.25521540182958,4435.06053056904,0.0,1.0
2016-06-23,14.475,14.475,14.42,14.42,6667,8.28670200703766,8.28670200703766,8.25521540182958,8.25521540182958,11645.7457886191,0.0,1.0
2016-06-24,14.37,14.44,14.37,14.42,14570,8.22659121527677,8.2666650764507,8.22659121527677,8.25521540182958,25450.5048957822,0.0,1.0
2016-06-27,14.3399,14.3399,14.2101,14.2101,1460,8.20935945497198,8.20935945497198,8.13505106668089,8.13505106668089,2550.29081316692,0.0,1.0
2016-06-28,14.42,14.43,14.27,14.27,6240,8.25521540182958,8.26094023914014,8.16934284217115,8.16934284217115,10899.8730644942,0.0,1.0
2016-06-29,14.39,14.4,14.32,14.3301,10867,8.23804088989789,8.24376572720845,8.19796702872396,8.20374911440763,18982.1988127979,0.0,1.0
2016-06-30,14.4586,14.4929,14.39,14.39,20759,8.27731327384834,8.29694946582357,8.23804088989789,8.23804088989789,36261.2924592685,0.0,1.0
2016-07-01,14.4,14.452,14.4,14.4292,2200,8.28670200703766,8.31662620872974,8.28670200703766,8.3035055972186,3822.99254553803,0.075,1.0
2016-07-05,14.4,14.45,14.32,14.45,5724,8.28670200703766,8.31547527789543,8.24066477366523,8.31547527789543,9946.73151393622,0.0,1.0
2016-07-06,14.58,14.64,14.36,14.5,43497,8.39028578212564,8.42481370715496,8.26368339035145,8.3442485487532,75585.7757969398,0.0,1.0
2016-07-07,14.5,14.62,14.36,14.59,41628,8.3442485487532,8.41330439881185,8.26368339035145,8.39604043629719,72337.9698571169,0.0,1.0
2016-07-08,14.61,14.63,14.5801,14.62,2848,8.4075497446403,8.41905905298341,8.39034332866735,8.41330439881185,4949.03762258741,0.0,1.0
2016-07-11,14.59,14.64,14.588,14.61,2715,8.39604043629719,8.42481370715496,8.39488950546288,8.4075497446403,4717.92034597079,0.0,1.0
2016-07-12,14.3951,14.57,14.3691,14.57,15005,8.2838822264936,8.38453112795408,8.26892012564756,8.38453112795408,26074.5468844537,0.0,1.0
2016-07-13,14.49,14.52,14.422,14.434,7945,8.33849389458165,8.35575785709631,8.29936224621508,8.30626783122095,13806.2162610453,0.0,1.0
2016-07-14,14.53,14.6065,14.3793,14.56,11110,8.36151251126786,8.40553561568025,8.27478987290255,8.37877647378253,19306.1123549671,0.0,1.0
2016-07-15,14.47,14.579,14.43,14.43,9205,8.32698458623854,8.38971031670848,8.30396596955233,8.30396596955233,15995.748355308,0.0,1.0
2016-07-18,14.48,14.56,14.44,14.44,9509,8.3327392404101,8.37877647378253,8.30972062372388,8.30972062372388,16524.0164161459,0.0,1.0
2016-07-19,14.5136,14.5944,14.5127,14.52,4273,8.35207487842652,8.39857248413267,8.35155695955108,8.35575785709631,7425.29415776545,0.0,1.0
2016-07-20,14.5237,14.55,14.5,14.5134,4098,8.35788707913979,8.37302181961097,8.3442485487532,8.35195978534309,7121.19247800674,0.0,1.0
2016-07-21,14.57,14.57,14.4901,14.51,13296,8.38453112795408,8.38453112795408,8.33855144112336,8.35000320292476,23104.7767661244,0.0,1.0
2016-07-22,14.47,14.56,14.46,14.56,9885,8.32698458623854,8.37877647378253,8.32122993206699,8.37877647378253,17177.4005966561,0.0,1.0
2016-07-25,14.53,14.53,14.46,14.5,19513,8.36151251126786,8.36151251126786,8.32122993206699,8.3442485487532,33908.206155038,0.0,1.0
2016-07-26,14.54,14.6,14.5114,14.5114,4901,8.36726716543942,8.40179509046874,8.35080885450878,8.35080885450878,8516.58475712812,0.0,1.0
2016-07-27,14.49,14.51,14.41,14.41,4787,8.33849389458165,8.35000320292476,8.29245666120922,8.29245666120922,8318.48423431388,0.0,1.0
2016-07-28,14.47,14.6,14.45,14.45,5346,8.32698458623854,8.40179509046874,8.31547527789543,8.31547527789543,9289.87188565741,0.0,1.0
2016-07-29,14.7,14.7,14.5159,14.5159,6246,8.45934163218428,8.45934163218428,8.35339844888597,8.35339844888597,10853.8233815593,0.0,1.0
2016-08-01,14.57,14.59,14.5543,14.58,5658,8.42193638006918,8.43349703398829,8.41286126674268,8.42771670702873,9788.37363282514,0.065,1.0
2016-08-02,14.56,14.61,14.52,14.52,5043,8.41615605310963,8.44505768790739,8.39303474527141,8.39303474527141,8724.41997708328,0.0,1.0
2016-08-03,14.615,14.615,14.6105,14.6105,2234,8.44794785138717,8.44794785138717,8.44534670425537,8.44534670425537,3864.83327955662,0.0,1.0
2016-08-04,14.64,14.6577,14.551,14.649,10855,8.46239866878605,8.47262984750446,8.41095375884603,8.46760096304965,18779.21452533,0.0,1.0
2016-08-05,14.5474,14.6299,14.5474,14.6299,1850,8.40887284114059,8.45656053855691,8.40887284114059,8.45656053855691,3200.51099694707,0.0,1.0
2016-08-08,14.56,14.609,14.51,14.51,30404,8.41615605310963,8.44447965521144,8.38725441831186,8.38725441831186,52599.1007303668,0.0,1.0
2016-08-09,14.55,14.6,14.51,14.6,23641,8.41037572615008,8.43927736094784,8.38725441831186,8.43927736094784,40899.0705290949,0.0,1.0
2016-08-10,14.6,14.6099,14.43,14.59,10465,8.43927736094784,8.4449998846378,8.34101180263543,8.43349703398829,18104.5122070546,0.0,1.0
2016-08-11,14.558,14.57,14.52,14.52,17399,8.41499998771772,8.42193638006918,8.39303474527141,8.39303474527141,30100.3734248011,0.0,1.0
2016-08-12,14.558,14.558,14.558,14.558,64,8.41499998771772,8.41499998771772,8.41499998771772,8.41499998771772,110.720380434926,0.0,1.0
2016-08-15,14.58,14.61,14.5435,14.61,8595,8.42771670702873,8.44505768790739,8.40661851362636,8.44505768790739,14869.4010912217,0.0,1.0
2016-08-16,14.4776,14.56,14.45,14.52,22809,8.36852615896291,8.41615605310963,8.35257245655454,8.39303474527141,39459.7055834409,0.0,1.0
2016-08-17,14.48,14.552,14.48,14.49,3366,8.3699134374332,8.41153179154198,8.3699134374332,8.37569376439275,5823.20000849937,0.0,1.0
2016-08-18,14.59,14.6,14.51,14.51,400,8.43349703398829,8.43927736094784,8.38725441831186,8.38725441831186,692.002377718285,0.0,1.0
2016-08-19,14.6,14.6,14.6,14.6,100,8.43927736094784,8.43927736094784,8.43927736094784,8.43927736094784,173.000594429571,0.0,1.0
2016-08-22,14.57,14.57,14.54,14.54,242,8.42193638006918,8.42193638006918,8.40459539919052,8.40459539919052,418.661438519563,0.0,1.0
2016-08-23,14.53,14.59,14.53,14.59,22707,8.39881507223097,8.43349703398829,8.39881507223097,8.43349703398829,39283.2449771227,0.0,1.0
2016-08-24,14.565,14.565,14.48,14.48,1123,8.4190462165894,8.4190462165894,8.3699134374332,8.3699134374332,1942.79667544409,0.0,1.0
2016-08-25,14.51,14.559,14.46,14.46,3932,8.38725441831186,8.41557802041367,8.35835278351409,8.35835278351409,6802.38337297074,0.0,1.0
2016-08-26,14.5345,14.5345,14.5345,14.5345,156,8.40141621936277,8.40141621936277,8.40141621936277,8.40141621936277,269.880927310131,0.0,1.0
2016-08-29,14.5899,14.59,14.47,14.47,5185,8.43343923071869,8.43349703398829,8.36413311047365,8.36413311047365,8970.08082117327,0.0,1.0
2016-08-30,14.5377,14.57,14.511,14.56,9947,8.40326592398982,8.42193638006918,8.38783245100782,8.41615605310963,17208.3691279095,0.0,1.0
2016-08-31,14.5719,14.58,14.53,14.53,1350,8.4230346421915,8.42771670702873,8.39881507223097,8.39881507223097,2335.50802479921,0.0,1.0
2016-09-01,14.5001,14.554,14.5,14.554,3610,8.419104019859,8.45039964586643,8.41904595747308,8.45039964586643,6217.45032209219,0.065,1.0
2016-09-02,14.56,14.6499,14.5379,14.57,2842,8.45388338902125,8.50608147395758,8.44105160173434,8.45968962761261,4894.73512891579,0.0,1.0
2016-09-06,14.55,14.5899,14.55,14.58,24314,8.44807715042989,8.47124404240942,8.44807715042989,8.46549586620397,41875.647404806,0.0,1.0
2016-09-07,14.53,14.572,14.467,14.467,4161,8.43646467324717,8.46085087533088,8.39988537012159,8.39988537012159,7166.42958177994,0.0,1.0
2016-09-08,14.5401,14.58,14.53,14.57,3600,8.44232897422444,8.46549586620397,8.43646467324717,8.45968962761261,6200.22746801438,0.0,1.0
2016-09-09,14.5,14.58,14.49,14.49,12195,8.41904595747308,8.46549586620397,8.41323971888172,8.41323971888172,21003.2705478987,0.0,1.0
2016-09-12,14.47,14.4899,14.41,14.41,6391,8.401627241699,8.41318165649581,8.36678981015084,8.36678981015084,11007.1260411333,0.0,1.0
2016-09-13,14.39,14.44,14.345,14.42,9379,8.35517733296812,8.38420852592492,8.32904925930699,8.3725960487422,16153.3148395852,0.0,1.0
2016-09-14,14.52,14.54,14.3,14.34,12169,8.43065843465581,8.44227091183853,8.30292118564587,8.32614614001131,20958.4911272964,0.0,1.0
2016-09-15,14.55,14.56,14.46,14.56,3385,8.44807715042989,8.45388338902125,8.39582100310764,8.45388338902125,5829.93610534129,0.0,1.0
2016-09-16,14.5301,14.54,14.5,14.5,3791,8.43652273563308,8.44227091183853,8.41904595747308,8.41904595747308,6529.18398090069,0.0,1.0
2016-09-19,14.55,14.55,14.5,14.5,17166,8.44807715042989,8.44807715042989,8.41904595747308,8.41904595747308,29564.7513099819,0.0,1.0
2016-09-20,14.52,14.58,14.52,14.58,7874,8.43065843465581,8.46549586620397,8.43065843465581,8.46549586620397,13561.2753008737,0.0,1.0
2016-09-21,14.34,14.51,14.26,14.51,11823,8.32614614001131,8.42485219606445,8.27969623128043,8.42485219606445,20362.5803762039,0.0,1.0
2016-09-22,14.4501,14.4911,14.33,14.37,10865,8.39007282690219,8.41387840512677,8.32033990141995,8.3435648557854,18712.630955549,0.0,1.0
2016-09-23,14.458,14.5,14.36,14.3862,19162,8.39465975538937,8.41904595747308,8.33775861719403,8.3529709623034,33002.4329839143,0.0,1.0
2016-09-26,14.39,14.52,14.39,14.413,7828,8.35517733296812,8.43065843465581,8.35517733296812,8.36853168172825,13482.0501721157,0.0,1.0
2016-09-27,14.43,14.43,14.38,14.4,548,8.37840228733356,8.37840228733356,8.34937109437676,8.36098357155948,943.81240346441,0.0,1.0
2016-09-28,14.4449,14.4449,14.42,14.42,3587,8.38705358283469,8.38705358283469,8.3725960487422,8.3725960487422,6177.83775771321,0.0,1.0
2016-09-29,14.4,14.4,14.3799,14.4,12173,8.36098357155948,8.36098357155948,8.34931303199084,8.36098357155948,20965.3802689275,0.0,1.0
2016-09-30,14.4592,14.46,14.4546,14.4546,4887,8.39535650402033,8.39582100310764,8.39268563426831,8.39268563426831,8416.80878782952,0.0,1.0
2016-10-03,14.4898,14.53,14.43,14.43,5734,8.45086414495374,8.47430993017004,8.41598708137328,8.41598708137328,9831.48134615467,0.065,1.0
2016-10-04,14.48,14.49,14.465,14.49,3611,8.44514850577166,8.45098079065134,8.43640007845214,8.45098079065134,6191.39852475837,0.0,1.0
2016-10-05,14.4724,14.49,14.46,14.49,2176,8.4407159692631,8.45098079065134,8.43348393601231,8.45098079065134,3730.9562973897,0.0,1.0
2016-10-06,14.4775,14.58,14.45,14.5,10111,8.44369043455174,8.50347135456842,8.42765165113263,8.45681307553101,17336.2587881008,0.0,1.0
2016-10-07,14.41,14.4601,14.35,14.35,2000,8.40432251161392,8.4335422588611,8.36932880233586,8.36932880233586,3429.18777333612,0.0,1.0
2016-10-10,14.39,14.41,14.39,14.41,10956,8.39265794185457,8.40432251161392,8.39265794185457,8.40432251161392,18785.0906223353,0.0,1.0
2016-10-11,14.37,14.4,14.35,14.36,39703,8.38099337209522,8.39849022673425,8.36932880233586,8.37516108721554,68074.521082382,0.0,1.0
2016-10-12,14.3803,14.46,14.3803,14.4,10045,8.38700062552128,8.43348393601231,8.38700062552128,8.39849022673425,17223.0955915807,0.0,1.0
2016-10-13,14.28,14.4,14.23,14.4,13479,8.32850280817813,8.39849022673425,8.29934138377975,8.39849022673425,23111.0109983988,0.0,1.0
2016-10-14,14.28,14.33,14.28,14.33,1965,8.32850280817813,8.35766423257651,8.32850280817813,8.35766423257651,3369.17698730274,0.0,1.0
2016-10-17,14.2201,14.37,14.21,14.37,2817,8.29356742174886,8.38099337209522,8.28767681402039,8.38099337209522,4830.01097874393,0.0,1.0
2016-10-18,14.14,14.19,14.1399,14.19,17265,8.24685081986266,8.27601224426104,8.24679249701386,8.27601224426104,29602.4634533241,0.0,1.0
2016-10-19,14.1353,14.2599,14.07,14.07,1008,8.24410964596921,8.31677991556998,8.20602482570492,8.20602482570492,1728.31063776141,0.0,1.0
2016-10-20,14.1,14.2123,14.1,14.2123,4122,8.22352168034395,8.28901823954272,8.22352168034395,8.28901823954272,7067.55600084575,0.0,1.0
2016-10-21,14.1,14.1,14.0889,14.0889,1070,8.22352168034395,8.22352168034395,8.21704784412751,8.21704784412751,1834.61545873483,0.0,1.0
2016-10-24,13.91,14.13,13.83,14.1,19036,8.1127082676301,8.24101853498298,8.06604998859268,8.22352168034395,32639.0092266132,0.0,1.0
2016-10-25,14.07,14.124,13.91,13.92,28655,8.20602482570492,8.23751916405517,8.1127082676301,8.11854055250977,49131.6878224733,0.0,1.0
2016-10-26,14.069,14.11,13.96,14.09,6911,8.20544159721695,8.22935396522363,8.14186969202848,8.21768939546427,11849.558350763,0.0,1.0
2016-10-27,14.075,14.075,14.075,14.075,426,8.20894096814476,8.20894096814476,8.20894096814476,8.20894096814476,730.416995720594,0.0,1.0
2016-10-28,14.03,14.1045,14.03,14.1045,2068,8.18269568618621,8.2261462085398,8.18269568618621,8.2261462085398,3545.78015762955,0.0,1.0
2016-10-31,14.0,14.0132,14.0,14.0,843,8.16519883154718,8.17289744758836,8.16519883154718,8.16519883154718,1445.40264646118,0.0,1.0
2016-11-01,13.968,13.968,13.9601,13.9601,814,8.18444537165012,8.18444537165012,8.17981642559943,8.17981642559943,1389.21472179215,0.065,1.0
2016-11-02,13.94,13.956,13.94,13.94,6296,8.16803898058438,8.17741406119337,8.16803898058438,8.16803898058438,10745.0809439845,0.0,1.0
2016-11-03,13.92,13.93,13.92,13.93,2579,8.15632012982314,8.16217955520376,8.15632012982314,8.16217955520376,4401.45548833165,0.0,1.0
2016-11-04,13.8708,13.9462,13.86,13.94,2649,8.12749175695049,8.17167182432036,8.12116357753942,8.16803898058438,4520.92112779781,0.0,1.0
2016-11-07,13.87,13.9093,13.85,13.85,895,8.12702300292004,8.15005054466588,8.1153041521588,8.1153041521588,1527.45353317442,0.0,1.0
2016-11-08,13.86,13.8697,13.86,13.8697,901,8.12116357753942,8.12684722015862,8.12116357753942,8.12684722015862,1537.69344512866,0.0,1.0
2016-11-09,13.7,13.87,13.6701,13.87,5524,8.0274127714495,8.12702300292004,8.00989308956144,8.12702300292004,9427.54560587206,0.0,1.0
2016-11-10,13.7299,13.75,13.7,13.7,2391,8.04493245333755,8.0567098983526,8.0274127714495,8.0274127714495,4080.60491376541,0.0,1.0
2016-11-11,13.7476,13.87,13.7476,13.87,2816,8.05530363626125,8.12702300292004,8.05530363626125,8.12702300292004,4805.93201052421,0.0,1.0
2016-11-14,13.75,13.75,13.69,13.7495,8491,8.0567098983526,8.0567098983526,8.02155334606888,8.05641692708357,14491.1820672447,0.0,1.0
2016-11-15,13.81,13.81,13.72,13.75,13738,8.09186645063632,8.09186645063632,8.03913162221074,8.0567098983526,23445.9850712293,0.0,1.0
2016-11-16,13.7301,13.82,13.73,13.73,30560,8.04504964184516,8.09772587601694,8.04499104759136,8.04499104759136,52155.2848869389,0.0,1.0
2016-11-17,13.75,13.77,13.73,13.74,6538,8.0567098983526,8.06842874911384,8.04499104759136,8.05085047297198,11158.0907261389,0.0,1.0
2016-11-18,13.755,13.7605,13.73,13.7605,2075,8.05963961104291,8.06286229500225,8.04499104759136,8.06286229500225,3541.30288417533,0.0,1.0
2016-11-21,13.83,13.83,13.73,13.73,11548,8.10358530139756,8.10358530139756,8.04499104759136,8.04499104759136,19708.417207931,0.0,1.0
2016-11-22,13.88,13.95,13.73,13.73,28182,8.13288242830066,8.173898405965,8.04499104759136,8.04499104759136,48096.8664490743,0.0,1.0
2016-11-23,13.96,13.96,13.741,13.84,31329,8.17975783134562,8.17975783134562,8.05143641551004,8.10944472677818,53467.7002690742,0.0,1.0
2016-11-25,14.02,14.02,13.94,13.94,10180,8.21491438362934,8.21491438362934,8.16803898058438,8.16803898058438,17373.7172823638,0.0,1.0
2016-11-28,14.09,14.09,14.01,14.01,7852,8.25593036129368,8.25593036129368,8.20905495824872,8.20905495824872,13400.6314441179,0.0,1.0
2016-11-29,14.08,14.1,13.974,14.01,8132,8.25007093591306,8.2617897866743,8.18796102687849,8.20905495824872,13878.4940019826,0.0,1.0
2016-11-30,14.0781,14.1,14.0769,14.0887,1658,8.24895764509074,8.2617897866743,8.24825451404507,8.2551686359942,2829.62900335552,0.0,1.0
2016-12-01,14.1039,14.2,14.1039,14.1368,2515,8.30216122754677,8.35872981453103,8.30216122754677,8.32152758042692,4272.53910491467,0.065,1.0
2016-12-02,14.0923,14.19,14.07,14.19,2416,8.29533296938842,8.35284338508418,8.28220623172194,8.35284338508418,4104.35565704726,0.0,1.0
2016-12-05,14.1,14.19,14.07,14.19,36488,8.2998655200625,8.35284338508418,8.28220623172194,8.35284338508418,61986.6428867303,0.0,1.0
2016-12-06,14.17,14.21,14.0,14.21,2163,8.34107052619047,8.36461624397788,8.24100122559397,8.36461624397788,3674.55351249719,0.0,1.0
2016-12-07,14.03,14.16,14.03,14.16,10631,8.25866051393453,8.33518409674362,8.25866051393453,8.33518409674362,18060.1841846314,0.0,1.0
2016-12-08,14.06,14.09,14.03,14.0872,2339,8.27631980227509,8.29397909061565,8.25866051393453,8.29233089037053,3973.54630870593,0.0,1.0
2016-12-09,14.05,14.0768,13.99,14.05,3393,8.27043337282824,8.2862090037458,8.23511479614712,8.27043337282824,5764.10544054691,0.0,1.0
2016-12-12,14.0555,14.08,14.05,14.08,2269,8.27367090902401,8.2880926611688,8.27043337282824,8.2880926611688,3854.62871930473,0.0,1.0
2016-12-13,14.05,14.08,14.0389,14.07,14932,8.27043337282824,8.2880926611688,8.26389943614223,8.28220623172194,25366.8206419825,0.0,1.0
2016-12-14,13.9109,14.04,13.9109,14.0345,3848,8.18855313922251,8.26454694338138,8.18855313922251,8.26130940718561,6537.06977165474,0.0,1.0
2016-12-15,13.96,13.99,13.93,13.99,7791,8.21745550780656,8.23511479614712,8.199796219466,8.23511479614712,13235.527700354,0.0,1.0
2016-12-16,13.97,13.99,13.9549,13.99,4062,8.22334193725341,8.23511479614712,8.21445342878867,8.23511479614712,6900.61783068128,0.0,1.0
2016-12-19,13.9975,14.02,13.96,13.961,9156,8.23952961823226,8.25277408448768,8.21745550780656,8.21804415075125,15554.4206936774,0.0,1.0
2016-12-20,14.0124,14.06,13.965,13.99,22514,8.24830039810807,8.27631980227509,8.22039872252999,8.23511479614712,38247.2943968386,0.0,1.0
2016-12-21,14.1,14.1,13.88,13.9581,8250,8.2998655200625,8.2998655200625,8.17036407223174,8.21633708621166,14015.2873222847,0.0,1.0
2016-12-22,14.07,14.1201,14.0,14.12,7986,8.28220623172194,8.31169724325068,8.24100122559397,8.31163837895621,13566.7981279716,0.0,1.0
2016-12-23,14.06,14.07,14.0152,14.06,4505,8.27631980227509,8.28220623172194,8.24994859835319,8.27631980227509,7653.19628932032,0.0,1.0
2016-12-27,14.1245,14.18,13.99,14.07,9531,8.31428727220729,8.34695695563732,8.23511479614712,8.28220623172194,16191.4792083267,0.0,1.0
2016-12-28,14.0,14.11,13.995,14.11,3799,8.24100122559397,8.30575194950935,8.23805801087055,8.30575194950935,6453.8274590739,0.0,1.0
2016-12-29,14.03,14.07,14.01,14.01,9899,8.25866051393453,8.28220623172194,8.24688765504082,8.24688765504082,16816.6459640359,0.0,1.0
2016-12-30,14.09,14.1,14.0506,14.06,6146,8.29397909061565,8.2998655200625,8.27078655859505,8.27631980227509,10440.9643494257,0.0,1.0
2017-01-03,14.125,14.13,14.0875,14.1,22847,8.35284338508418,8.35580014380456,8.3306676946813,8.33805959148226,38635.212001733,0.065,1.0
2017-01-04,14.0625,14.14,14.0625,14.13,2021,8.31588390107938,8.36171366124533,8.31588390107938,8.35580014380456,3417.59370838632,0.0,1.0
2017-01-05,14.06,14.1428,14.06,14.07,3322,8.31440552171919,8.36336944612874,8.31440552171919,8.32031903915995,5617.63795114268,0.0,1.0
2017-01-06,14.1,14.1,14.04,14.09,1761,8.33805959148226,8.33805959148226,8.30257848683765,8.33214607404149,2977.92306801995,0.0,1.0
2017-01-09,14.08,14.13,14.05,14.13,1232,8.32623255660072,8.35580014380456,8.30849200427842,8.35580014380456,2083.36241896682,0.0,1.0
2017-01-10,14.0801,14.17,14.08,14.17,16127,8.32629169177513,8.37945421356763,8.32623255660072,8.37945421356763,27271.4169891867,0.0,1.0
2017-01-11,14.18,14.19,14.0979,14.11,1427,8.3853677310084,8.39128124844916,8.3368177528197,8.34397310892303,2413.1153992416,0.0,1.0
2017-01-12,14.1789,14.2,14.16,14.19,2582,8.38471724408991,8.39719476588993,8.37354069612686,8.39128124844916,4366.267667023,0.0,1.0
2017-01-13,14.0501,14.17,14.0501,14.08,4249,8.30855113945283,8.37945421356763,8.30855113945283,8.32623255660072,7185.23288814126,0.0,1.0
2017-01-17,14.06,14.082,14.01,14.01,2136,8.31440552171919,8.32741526008888,8.28483793451535,8.28483793451535,3612.06341470222,0.0,1.0
2017-01-18,14.037,14.07,14.037,14.06,1531,8.30080443160542,8.32031903915995,8.30080443160542,8.31440552171919,2588.98365538816,0.0,1.0
2017-01-19,14.02,14.04,14.0,14.01,4752,8.29075145195612,8.30257848683765,8.27892441707458,8.28483793451535,8035.82647315774,0.0,1.0
2017-01-20,14.02,14.25,13.9,13.9332,20671,8.29075145195612,8.42676235309377,8.21978924266691,8.23942212057025,34955.5069500513,0.0,1.0
2017-01-23,14.0,14.016,14.0,14.01,1317,8.27892441707458,8.28838604497981,8.27892441707458,8.28483793451535,2227.10089754814,0.0,1.0
2017-01-24,14.08,14.08,14.02,14.02,1147,8.32623255660072,8.32623255660072,8.29075145195612,8.29075145195612,1939.62394038551,0.0,1.0
2017-01-25,14.01,14.08,14.0,14.0,14882,8.28483793451535,8.32623255660072,8.27892441707458,8.27892441707458,25166.0710382015,0.0,1.0
2017-01-26,14.04,14.1,14.0,14.0,3095,8.30257848683765,8.33805959148226,8.27892441707458,8.27892441707458,5233.77166128435,0.0,1.0
2017-01-27,14.09,14.09,14.02,14.02,1150,8.33214607404149,8.33214607404149,8.29075145195612,8.29075145195612,1944.69706315897,0.0,1.0
2017-01-30,14.095,14.1,14.01,14.09,3418,8.33510283276187,8.33805959148226,8.28483793451535,8.33214607404149,5779.97787989335,0.0,1.0
2017-01-31,14.1822,14.24,14.04,14.04,3685,8.38666870484537,8.420848835653,8.30257848683765,8.30257848683765,6231.48580673112,0.0,1.0
2017-02-01,14.0913,14.1262,14.0409,14.1262,3645,8.37135269467378,8.39208606980908,8.34141108702853,8.39208606980908,6135.54229206939,0.065,1.0
2017-02-02,14.08,14.125,14.05,14.05,8700,8.36463959613427,8.39137317438896,8.34681721063114,8.34681721063114,14644.504236215,0.0,1.0
2017-02-03,14.1363,14.2,14.13,14.2,5015,8.39808627292847,8.43592913814678,8.39434357197281,8.43592913814678,8441.630890186,0.0,1.0
2017-02-06,14.11,14.14,14.11,14.14,9938,8.38246198163739,8.40028436714052,8.38246198163739,8.40028436714052,16728.4003562649,0.0,1.0
2017-02-07,14.09,14.1011,14.06,14.06,6749,8.37058039130198,8.37717467393813,8.35275800579885,8.35275800579885,11360.4320793351,0.0,1.0
2017-02-08,14.1077,14.1601,14.09,14.11,3304,8.38109559874882,8.41222536542762,8.37058039130198,8.38246198163739,5561.54505706372,0.0,1.0
2017-02-09,14.0525,14.1,14.0525,14.1,1993,8.34830240942307,8.37652118646968,8.34830240942307,8.37652118646968,3354.76976353753,0.0,1.0
2017-02-10,14.1748,14.239,14.08,14.08,1389,8.42095833432415,8.45909823930084,8.36463959613427,8.36463959613427,2338.07084874743,0.0,1.0
2017-02-13,14.17,14.17,14.12,14.12,1805,8.41810675264365,8.41810675264365,8.3884027768051,8.3884027768051,3038.31380992736,0.0,1.0
2017-02-14,14.15,14.23,14.15,14.17,1053,8.40622516230823,8.4537515236499,8.40622516230823,8.41810675264365,1772.48999548671,0.0,1.0
2017-02-15,14.16,14.209,14.13,14.17,5695,8.41216595747594,8.44127585379771,8.39434357197281,8.41810675264365,9586.25880749936,0.0,1.0
2017-02-16,14.13,14.16,14.11,14.111,7755,8.39434357197281,8.41216595747594,8.38246198163739,8.38305606115417,13053.8080864192,0.0,1.0
2017-02-17,14.1756,14.1908,14.1,14.13,5460,8.42143359793756,8.43046360659248,8.37652118646968,8.39434357197281,9190.68886548666,0.0,1.0
2017-02-21,14.05,14.16,14.04,14.16,9643,8.34681721063114,8.41216595747594,8.34087641546343,8.41216595747594,16231.8338333128,0.0,1.0
2017-02-22,14.06,14.0903,14.06,14.06,11162,8.35275800579885,8.37075861515701,8.35275800579885,8.35275800579885,18788.7306074289,0.0,1.0
2017-02-23,14.1345,14.2,14.08,14.08,6348,8.39701692979828,8.43592913814678,8.36463959613427,8.36463959613427,10685.43826339,0.0,1.0
2017-02-24,14.06,14.22,14.06,14.16,2905,8.35275800579885,8.44781072848219,8.35275800579885,8.41216595747594,4889.91779381662,0.0,1.0
2017-02-27,14.05,14.112,14.04,14.06,7487,8.34681721063114,8.38365014067094,8.34087641546343,8.35275800579885,12602.6900248899,0.0,1.0
2017-02-28,14.17,14.17,14.04,14.04,847,8.41810675264365,8.41810675264365,8.34087641546343,8.34087641546343,1425.73506759472,0.0,1.0
2017-03-01,14.05,14.13,14.01,14.13,5200,8.38543237922125,8.43317861340899,8.36155926212738,8.43317861340899,8712.72901574397,0.065,1.0
2017-03-02,14.0761,14.1,14.06,14.06,4134,8.401009588125,8.41527377558858,8.39140065849472,8.39140065849472,6926.61956751646,0.0,1.0
2017-03-03,14.07,14.15,14.07,14.07,5924,8.39736893776818,8.44511517195592,8.39736893776818,8.39736893776818,9925.80897870525,0.0,1.0
2017-03-06,14.08,14.14,14.05,14.14,5411,8.40333721704165,8.43914689268245,8.38543237922125,8.43914689268245,9066.26475080589,0.0,1.0
2017-03-07,14.05,14.1013,14.05,14.05,7045,8.38543237922125,8.41604965189414,8.38543237922125,8.38543237922125,11804.0722915224,0.0,1.0
2017-03-08,14.0,14.08,14.0,14.06,9126,8.35559098285391,8.40333721704165,8.35559098285391,8.39140065849472,15290.8394226307,0.0,1.0
2017-03-09,13.93,14.138,13.93,14.138,8065,8.31381302793964,8.43795323682776,8.31381302793964,8.43795323682776,13513.1075984568,0.0,1.0
2017-03-10,13.9567,14.06,13.94,13.96,1421,8.3297483335998,8.39140065849472,8.31978130721311,8.33171786576005,2380.92075603311,0.0,1.0
2017-03-13,14.11,14.1224,14.06,14.06,5918,8.42124205486205,8.42864272116115,8.39140065849472,8.39140065849472,9915.75582984093,0.0,1.0
2017-03-14,14.11,14.11,14.0677,14.11,7339,8.42124205486205,8.42124205486205,8.39599623353529,8.42124205486205,12296.676585874,0.0,1.0
2017-03-15,14.08,14.13,14.07,14.12,5843,8.40333721704165,8.43317861340899,8.39736893776818,8.42721033413552,9790.09146903693,0.0,1.0
2017-03-16,14.04,14.12,14.04,14.12,3892,8.37946409994778,8.42721033413552,8.37946409994778,8.42721033413552,6521.14256332222,0.0,1.0
2017-03-17,14.1001,14.1001,14.1001,14.1001,455,8.41533345838132,8.41533345838132,8.41533345838132,8.41533345838132,762.363788877597,0.0,1.0
2017-03-20,14.16,14.21,14.1,14.1,3917,8.45108345122939,8.48092484759672,8.41527377558858,8.41527377558858,6563.03068359022,0.0,1.0
2017-03-21,14.13,14.15,14.12,14.15,5212,8.43317861340899,8.44511517195592,8.42721033413552,8.44511517195592,8732.83531347261,0.0,1.0
2017-03-22,14.1577,14.16,14.13,14.13,1638,8.44971074699649,8.45108345122939,8.43317861340899,8.43317861340899,2744.50963995935,0.0,1.0
2017-03-23,14.18,14.2108,14.12,14.12,4317,8.46302000977632,8.4814023099386,8.42721033413552,8.42721033413552,7233.24060787822,0.0,1.0
2017-03-24,14.18,14.23,14.1415,14.22,12145,8.46302000977632,8.49286140614366,8.44004213457347,8.48689312687019,20349.2488261943,0.0,1.0
2017-03-27,14.2037,14.29,14.19,14.29,10418,8.47716483165444,8.52867108178446,8.46898828904979,8.52867108178446,17455.6174780809,0.0,1.0
2017-03-28,14.145,14.23,14.14,14.23,14566,8.44213103231919,8.49286140614366,8.43914689268245,8.49286140614366,24405.6943929474,0.0,1.0
2017-03-29,14.1599,14.16,14.1201,14.1302,7399,8.45102376843665,8.45108345122939,8.42727001692825,8.43329797899445,12397.2080745172,0.0,1.0
2017-03-30,14.07,14.14,14.07,14.14,6735,8.39736893776818,8.43914689268245,8.39736893776818,8.43914689268245,11284.6596001992,0.0,1.0
2017-03-31,14.09,14.1015,14.06,14.06,3012,8.40930549631512,8.4161690174796,8.39140065849472,8.39140065849472,5046.68072988862,0.0,1.0
2017-04-03,14.0413,14.0413,14.0,14.0,2424,8.41903379153087,8.41903379153087,8.39427069298656,8.39427069298656,4042.75740456567,0.065,1.0
2017-04-04,13.9796,13.99,13.9796,13.99,7630,8.38203904140535,8.38827478534871,8.38203904140535,8.38827478534871,12725.346120807,0.0,1.0
2017-04-05,14.025,14.06,13.9899,13.9899,6557,8.40926046208118,8.43024613881364,8.38821482627233,8.38821482627233,10935.7922036869,0.0,1.0
2017-04-06,14.0358,14.05,14.0201,14.03,5202,8.41573604233005,8.4242502311758,8.40632246733863,8.4122584159001,8675.91749940207,0.0,1.0
2017-04-07,14.0479,14.05,14.0382,14.05,4639,8.42299109057185,8.4242502311758,8.41717506016314,8.4242502311758,7736.94372928223,0.0,1.0
2017-04-10,14.05,14.05,14.02,14.04,13185,8.4242502311758,8.4242502311758,8.40626250826225,8.41825432353795,21989.9985062699,0.0,1.0
2017-04-11,14.05,14.05,14.02,14.05,3543,8.4242502311758,8.4242502311758,8.40626250826225,8.4242502311758,5909.0303153367,0.0,1.0
2017-04-12,14.05,14.06,14.0401,14.06,4797,8.4242502311758,8.43024613881364,8.41831428261433,8.43024613881364,8000.45679443132,0.0,1.0
2017-04-13,14.1,14.1001,14.0339,14.05,10805,8.45422976936503,8.45428972844141,8.41459681987886,8.4242502311758,18020.6244869357,0.0,1.0
2017-04-17,14.2,14.24,14.0706,14.09,15822,8.51418884574351,8.5381724762949,8.43660180090976,8.44823386172719,26387.9982075239,0.0,1.0
2017-04-18,14.21,14.24,14.15,14.22,11125,8.52018475338136,8.5381724762949,8.48420930755427,8.5261806610192,18554.321834073,0.0,1.0
2017-04-19,14.17,14.2,14.17,14.19,1973,8.49620112282997,8.51418884574351,8.49620112282997,8.50819293810566,3290.57770594392,0.0,1.0
2017-04-20,14.11,14.2192,14.09,14.1428,7249,8.46022567700288,8.52570098840818,8.44823386172719,8.47989225405502,12089.9127168715,0.0,1.0
2017-04-21,14.09,14.13,14.09,14.13,6020,8.44823386172719,8.47221749227858,8.44823386172719,8.47221749227858,10040.181343022,0.0,1.0
2017-04-24,14.13,14.13,14.06,14.06,2148,8.47221749227858,8.47221749227858,8.43024613881364,8.43024613881364,3582.44344265968,0.0,1.0
2017-04-25,14.06,14.12,14.02,14.12,9379,8.43024613881364,8.46622158464073,8.40626250826225,8.46622158464073,15642.3356837547,0.0,1.0
2017-04-26,14.068,14.0964,14.05,14.06,6674,8.43504286492392,8.45207124261541,8.4242502311758,8.43024613881364,11130.925296234,0.0,1.0
2017-04-27,14.07,14.13,14.05,14.13,4807,8.43624204645149,8.47221749227858,8.4242502311758,8.47221749227858,8017.13483652936,0.0,1.0
2017-04-28,14.12,14.12,14.05,14.05,2291,8.46622158464073,8.46622158464073,8.4242502311758,8.4242502311758,3820.93944466169,0.0,1.0
2017-05-01,14.07,14.07,14.0092,14.01,5996,8.4752154460975,8.4752154460975,8.43859191382154,8.43907380240412,9954.16819036101,0.065,1.0
2017-05-02,14.12,14.123,14.05,14.05,2936,8.50533348250865,8.50714056469332,8.46316823153304,8.46316823153304,4874.15573830886,0.0,1.0
2017-05-03,14.0572,14.092,14.0572,14.06,1900,8.46750522877625,8.48846738211841,8.46750522877625,8.46919183881527,3154.25609767944,0.0,1.0
2017-05-04,14.0809,14.11,14.0439,14.0439,1827,8.48178117803513,8.49930987522642,8.45949383109088,8.45949383109088,3033.06625813702,0.0,1.0
2017-05-05,14.0956,14.0956,14.03,14.03,3103,8.49063588074001,8.49063588074001,8.45112101696858,8.45112101696858,5151.398247947,0.0,1.0
2017-05-08,14.13,14.17,14.11,14.17,8183,8.51135708979088,8.5354515189198,8.49930987522642,8.5354515189198,13584.8829722689,0.0,1.0
2017-05-09,14.0984,14.1547,14.0218,14.0218,3237,8.49232249077903,8.52623539977799,8.44618165899715,8.44618165899715,5373.85630957281,0.0,1.0
2017-05-10,14.1,14.16,14.01,14.14,16498,8.49328626794419,8.52942791163757,8.43907380240412,8.51738069707311,27388.903736587,0.0,1.0
2017-05-11,14.1036,14.1036,14.02,14.02,4924,8.49545476656579,8.49545476656579,8.44509740968635,8.44509740968635,8174.5036973545,0.0,1.0
2017-05-12,14.105,14.14,14.0701,14.14,5740,8.4962980715853,8.51738069707311,8.47527568217032,8.51738069707311,9529.17368456841,0.0,1.0
2017-05-15,14.1151,14.1279,14.1,14.12,3039,8.50238191494036,8.51009213226161,8.49328626794419,8.50533348250865,5045.14962149885,0.0,1.0
2017-05-16,14.2061,14.21,14.17,14.17,2695,8.55719674120865,8.55954594804872,8.5354515189198,8.5354515189198,4474.06325434005,0.0,1.0
2017-05-17,14.07,14.1653,14.07,14.14,4604,8.4752154460975,8.53262042349715,8.4752154460975,8.51738069707311,7643.26056511375,0.0,1.0
2017-05-18,14.07,14.0879,14.04,14.08,11391,8.4752154460975,8.48599770313269,8.45714462425081,8.48123905337973,18910.5953729824,0.0,1.0
2017-05-19,14.05,14.13,14.0262,14.07,2250,8.46316823153304,8.51135708979088,8.44883204620133,8.4752154460975,3735.30327356776,0.0,1.0
2017-05-22,14.09,14.1224,14.04,14.04,1016,8.48726266066196,8.50677914825638,8.45714462425081,8.45714462425081,1686.69694486437,0.0,1.0
2017-05-23,14.0982,14.11,14.09,14.11,2668,8.49220201863339,8.49930987522642,8.48726266066196,8.49930987522642,4429.23961505723,0.0,1.0
2017-05-24,14.07,14.16,14.04,14.16,5011,8.4752154460975,8.52942791163757,8.45714462425081,8.52942791163757,8318.93542393245,0.0,1.0
2017-05-25,14.077,14.14,14.06,14.06,3709,8.47943197119506,8.51738069707311,8.46919183881527,8.46919183881527,6157.43992962791,0.0,1.0
2017-05-26,14.15,14.15,14.07,14.07,3689,8.52340430435534,8.52340430435534,8.4752154460975,8.4752154460975,6124.23723386287,0.0,1.0
2017-05-30,14.14,14.143,14.117,14.117,2528,8.51738069707311,8.51918777925778,8.50352640032398,8.50352640032398,4196.82074470191,0.0,1.0
2017-05-31,14.14,14.14,14.117,14.124,4469,8.51738069707311,8.51738069707311,8.50352640032398,8.50774292542154,7419.14236869969,0.0,1.0
2017-06-01,14.11,14.13,14.0778,14.1197,8089,8.53846332256091,8.55056603457021,8.51897795622594,8.54433313788542,13367.2518916164,0.065,1.0
2017-06-02,14.1375,14.16,14.11,14.11,3355,8.5551045515737,8.56872010258416,8.53846332256091,8.53846332256091,5544.21190460788,0.0,1.0
2017-06-05,14.0755,14.15,14.0755,14.12,4139,8.51758614434487,8.56266874657951,8.51758614434487,8.54451467856556,6839.78929155649,0.0,1.0
2017-06-06,14.11,14.117,14.0901,14.117,5262,8.53846332256091,8.54269927176417,8.52642112411166,8.54269927176417,8695.5716965862,0.0,1.0
2017-06-07,14.12,14.13,14.05,14.13,5655,8.54451467856556,8.55056603457021,8.50215518653301,8.55056603457021,9345.01291223773,0.0,1.0
2017-06-08,14.0915,14.1,14.05,14.05,4756,8.52726831395231,8.53241196655626,8.50215518653301,8.50215518653301,7859.39547490763,0.0,1.0
2017-06-09,14.04,14.09,14.04,14.09,3716,8.49610383052836,8.52636061055161,8.49610383052836,8.52636061055161,6140.77241058805,0.0,1.0
2017-06-12,14.0503,14.11,14.05,14.11,3649,8.50233672721315,8.53846332256091,8.50215518653301,8.53846332256091,6030.05342471361,0.0,1.0
2017-06-13,14.1,14.11,14.1,14.1,440,8.53241196655626,8.53846332256091,8.53241196655626,8.53241196655626,727.109757981362,0.0,1.0
2017-06-14,14.0631,14.07,14.05,14.07,1774,8.51008246289911,8.51425789854231,8.50215518653301,8.51425789854231,2931.57434240667,0.0,1.0
2017-06-15,14.0981,14.11,14.05,14.05,1033,8.53126220891538,8.53846332256091,8.50215518653301,8.50215518653301,1707.05540907897,0.0,1.0
2017-06-16,14.101,14.101,14.101,14.101,799,8.53301710215673,8.53301710215673,8.53301710215673,8.53301710215673,1320.36521960706,0.0,1.0
2017-06-19,14.1,14.11,14.03,14.06,11242,8.53241196655626,8.53846332256091,8.49005247452371,8.50820654253766,18577.6543164238,0.0,1.0
2017-06-20,14.06,14.08,14.0201,14.08,3102,8.50820654253766,8.52030925454696,8.48406163207911,8.52030925454696,5126.1237937686,0.0,1.0
2017-06-21,14.0836,14.0836,14.0504,14.0504,1208,8.52248774270864,8.52248774270864,8.5023972407732,8.5023972407732,1996.24679009428,0.0,1.0
2017-06-22,14.12,14.12,14.0815,14.0815,1493,8.54451467856556,8.54451467856556,8.52121695794766,8.52121695794766,2467.21561060494,0.0,1.0
2017-06-23,14.14,14.15,14.13,14.13,12048,8.55661739057486,8.56266874657951,8.55056603457021,8.55056603457021,19909.5871912715,0.0,1.0
2017-06-26,14.16,14.19,14.1,14.16,37344,8.56872010258416,8.58687417059811,8.53241196655626,8.56872010258416,61711.7881864909,0.0,1.0
2017-06-27,14.18,14.19,14.1194,14.19,9188,8.58082281459346,8.58687417059811,8.54415159720528,8.58687417059811,15183.3737643926,0.0,1.0
2017-06-28,14.1687,14.17,14.1,14.1,3842,8.57398478230821,8.57477145858881,8.53241196655626,8.53241196655626,6348.99020491907,0.0,1.0
2017-06-29,14.19,14.2,14.1699,14.1699,14744,8.58687417059811,8.59292552660276,8.57471094502877,8.57471094502877,24364.7869810845,0.0,1.0
2017-06-30,14.17,14.17,14.17,14.17,176,8.57477145858881,8.57477145858881,8.57477145858881,8.57477145858881,290.843903192545,0.0,1.0
2017-07-03,14.15,14.15,14.1295,14.1368,3002,8.60200256060974,8.60200256060974,8.58954029541592,8.59397807765567,4938.18732332358,0.065,1.0
2017-07-05,14.1308,14.1308,14.1234,14.1234,2119,8.59033058540382,8.59033058540382,8.58583201162654,8.58583201162654,3485.68252435799,0.0,1.0
2017-07-06,14.14,14.23,14.13,14.13,17608,8.59592340685665,8.65063579063438,8.58984425310357,8.58984425310357,28964.5577578553,0.0,1.0
2017-07-07,14.185,14.21,14.15,14.17,14249,8.62327959874552,8.63847748312822,8.60200256060974,8.6141608681159,23439.117644916,0.0,1.0
2017-07-10,14.191,14.2,14.1868,14.1868,1817,8.62692709099737,8.63239832937514,8.62437384642107,8.62437384642107,2988.90285359059,0.0,1.0
2017-07-11,14.18,14.18,14.18,14.18,306,8.62024002186898,8.62024002186898,8.62024002186898,8.62024002186898,503.359533956368,0.0,1.0
2017-07-12,14.205,14.22,14.1999,14.22,3901,8.63543790625168,8.6445566368813,8.63233753783761,8.6445566368813,6417.01157504507,0.0,1.0
2017-07-13,14.23,14.24,14.19,14.19,4945,8.65063579063438,8.65671494438747,8.62631917562206,8.62631917562206,8134.3558673668,0.0,1.0
2017-07-14,14.22,14.25,14.19,14.2,8270,8.6445566368813,8.66279409814055,8.62631917562206,8.63239832937514,13603.8671431999,0.0,1.0
2017-07-17,14.26,14.29,14.23,14.29,17642,8.66887325189363,8.68711071315287,8.65063579063438,8.68711071315287,29020.4865949616,0.0,1.0
2017-07-18,14.3358,14.36,14.23,14.23,4562,8.71495323734198,8.72966478942444,8.65063579063438,8.65063579063438,7504.33396702272,0.0,1.0
2017-07-19,14.16,14.3129,14.1388,14.2843,11715,8.60808171436282,8.70103197524743,8.59519390840628,8.68364559551361,19270.7743147021,0.0,1.0
2017-07-20,14.26,14.26,14.11,14.11,16643,8.66887325189363,8.66887325189363,8.57768594559741,8.57768594559741,27377.1657635158,0.0,1.0
2017-07-21,14.1449,14.2316,14.12,14.12,1255,8.59890219219566,8.65160845523488,8.58376509935049,8.58376509935049,2064.43207554001,0.0,1.0
2017-07-24,14.16,14.17,14.151,14.165,7908,8.60808171436282,8.6141608681159,8.60261047598504,8.61112129123936,13008.3895245979,0.0,1.0
2017-07-25,14.2,14.23,14.0914,14.12,14850,8.63239832937514,8.65063579063438,8.56637871961668,8.58376509935049,24427.742089059,0.0,1.0
2017-07-26,14.23,14.23,14.23,14.23,106,8.65063579063438,8.65063579063438,8.65063579063438,8.65063579063438,174.366374507762,0.0,1.0
2017-07-27,14.1567,14.19,14.1567,14.19,1913,8.6060755936243,8.62631917562206,8.6060755936243,8.62631917562206,3146.81957012592,0.0,1.0
2017-07-28,14.1662,14.1662,14.1482,14.1482,1060,8.61185078968973,8.61185078968973,8.60090831293418,8.60090831293418,1743.66374507761,0.0,1.0
2017-07-31,14.32,14.36,14.16,14.16,12602,8.70534817441211,8.72966478942444,8.60808171436282,8.60808171436282,20729.8589768567,0.0,1.0
2017-08-01,14.2075,14.24,14.2001,14.24,2543,8.67647219408498,8.69631983415591,8.67195303911498,8.69631983415591,4164.09707676246,0.065,1.0
2017-08-02,14.22,14.31,14.18,14.18,27761,8.68410590180457,8.73906859738561,8.65967803710188,8.65967803710188,45457.9232984674,0.0,1.0
2017-08-03,14.22,14.22,14.22,14.22,0,8.68410590180457,8.68410590180457,8.68410590180457,8.68410590180457,0,0.0,1.0
2017-08-04,14.2301,14.29,14.21,14.21,2612,8.690273937642,8.72685466503427,8.6779989356289,8.6779989356289,4277.08280161366,0.0,1.0
2017-08-07,14.15,14.24,14.15,14.21,6435,8.64135713857487,8.69631983415591,8.64135713857487,8.6779989356289,10537.1469480796,0.0,1.0
2017-08-08,14.2577,14.2577,14.2577,14.2577,107,8.70712916428685,8.70712916428685,8.70712916428685,8.70712916428685,175.209747233025,0.0,1.0
2017-08-09,14.1391,14.19,14.12,14.15,9151,8.63470054544339,8.66578500327755,8.62303624004785,8.64135713857487,14984.5270741067,0.0,1.0
2017-08-10,14.1,14.23,14.03,14.23,29248,8.61082230769651,8.69021286798024,8.56807354446681,8.69021286798024,47892.8475427245,0.0,1.0
2017-08-11,14.0699,14.29,14.01,14.29,12102,8.59244033950774,8.72685466503427,8.55585961211547,8.72685466503427,19816.7136543371,0.0,1.0
2017-08-14,14.27,14.28,14.0811,14.0811,16888,8.71464073268292,8.7207476988586,8.59928014162449,8.59928014162449,27653.6655259003,0.0,1.0
2017-08-15,14.2,14.35,14.131,14.35,27453,8.67189196945322,8.76349646208829,8.62975390284109,8.76349646208829,44953.58122232,0.0,1.0
2017-08-16,14.1895,14.21,14.1301,14.18,11545,8.66547965496877,8.6779989356289,8.62920427588528,8.65967803710188,18904.6404841614,0.0,1.0
2017-08-17,14.205,14.21,14.18,14.186,4519,8.67494545254106,8.6779989356289,8.65967803710188,8.66334221680729,7399.7462406172,0.0,1.0
2017-08-18,14.16,14.19,14.16,14.169,14581,8.64746410475054,8.66578500327755,8.64746410475054,8.65296037430864,23876.0123776144,0.0,1.0
2017-08-21,14.17,14.2,14.14,14.14,6393,8.65357107092621,8.67189196945322,8.6352501723992,8.6352501723992,10468.373028605,0.0,1.0
2017-08-22,14.2,14.25,14.15,14.226,16985,8.67189196945322,8.70242680033158,8.64135713857487,8.68777008150997,27812.5005304012,0.0,1.0
2017-08-23,14.21,14.2593,14.2,14.2593,12497,8.6779989356289,8.70810627887496,8.67189196945322,8.70810627887496,20463.5159922534,0.0,1.0
2017-08-24,14.2044,14.2065,14.2,14.2,3019,8.67457903457052,8.67586149746741,8.67189196945322,8.67189196945322,4943.53483080844,0.0,1.0
2017-08-25,14.29,14.29,14.18,14.18,941,8.72685466503427,8.72685466503427,8.65967803710188,8.65967803710188,1540.8632910867,0.0,1.0
2017-08-28,14.24,14.2593,14.14,14.2593,8600,8.69631983415591,8.70810627887496,8.6352501723992,8.70810627887496,14082.2787495702,0.0,1.0
2017-08-29,14.26,14.26,14.17,14.21,10560,8.70853376650725,8.70853376650725,8.65357107092621,8.6779989356289,17291.7283250537,0.0,1.0
2017-08-30,14.27,14.27,14.191,14.21,1215,8.71464073268292,8.71464073268292,8.66639569989512,8.6779989356289,1989.5312419451,0.0,1.0
2017-08-31,14.2572,14.2845,14.24,14.25,6144,8.70682381597806,8.72349583363765,8.69631983415591,8.70242680033158,10060.6419345767,0.0,1.0
2017-09-01,14.27,14.278,14.209,14.24,6593,8.75433601282479,8.75924383960142,8.71691383365294,8.7359316624124,10746.9155698585,0.065,1.0
2017-09-05,14.25,14.26,14.141,14.22,2082,8.7420664458832,8.74820122935399,8.67519730605153,8.72366209547081,3393.76281153427,0.0,1.0
2017-09-06,14.25,14.2511,14.2067,14.23,10605,8.7420664458832,8.74274127206498,8.71550283345465,8.72979687894161,17286.6736869937,0.0,1.0
2017-09-07,14.27,14.27,14.21,14.21,1370,8.75433601282479,8.75433601282479,8.71752731200002,8.71752731200002,2233.16765216232,0.0,1.0
2017-09-08,14.21,14.2249,14.21,14.2221,2216,8.71752731200002,8.7266681393715,8.71752731200002,8.72495039999968,3612.18942860708,0.0,1.0
2017-09-11,14.23,14.24,14.2,14.23,12234,8.72979687894161,8.7359316624124,8.71139252852922,8.72979687894161,19942.0241288714,0.0,1.0
2017-09-12,14.24,14.25,14.2325,14.24,5432,8.7359316624124,8.7420664458832,8.7313305748093,8.7359316624124,8854.42823835455,0.0,1.0
2017-09-13,14.27,14.27,14.2297,14.2437,3011,8.75433601282479,8.75433601282479,8.72961283543748,8.73820153229659,4908.07868661369,0.0,1.0
2017-09-14,14.28,14.28,14.243,14.26,1194,8.76047079629558,8.76047079629558,8.73777209745364,8.74820122935399,1946.27896108162,0.0,1.0
2017-09-15,14.28,14.3,14.277,14.3,695,8.76047079629558,8.77274036323717,8.75863036125434,8.77274036323717,1132.88431989257,0.0,1.0
2017-09-18,14.2731,14.28,14.2709,14.28,1684,8.75623779570073,8.76047079629558,8.75488814333716,8.76047079629558,2745.0031578404,0.0,1.0
2017-09-19,14.28,14.33,14.26,14.2799,11119,8.76047079629558,8.79114471364956,8.74820122935399,8.76040944846087,18124.5190688999,0.0,1.0
2017-09-20,14.28,14.28,14.28,14.28,1509,8.76047079629558,8.76047079629558,8.76047079629558,8.76047079629558,2459.74451614084,0.0,1.0
2017-09-21,14.29,14.3015,14.286,14.3015,2758,8.76660557976638,8.77366058075779,8.76415166637806,8.77366058075779,4495.67619318517,0.0,1.0
2017-09-22,14.23,14.23,14.23,14.23,2003,8.72979687894161,8.72979687894161,8.72979687894161,8.72979687894161,3264.98891042418,0.0,1.0
2017-09-25,14.24,14.257,14.23,14.23,8168,8.7359316624124,8.74636079431275,8.72979687894161,8.72979687894161,13314.2433451546,0.0,1.0
2017-09-26,14.24,14.2465,14.24,14.24,1285,8.7359316624124,8.73991927166842,8.7359316624124,8.7359316624124,2094.61345476539,0.0,1.0
2017-09-27,14.2,14.2,14.11,14.16,9084,8.71139252852922,8.71139252852922,8.65617947729206,8.68685339464604,14807.3685782792,0.0,1.0
2017-09-28,14.2,14.2087,14.18,14.18,3987,8.71139252852922,8.71672979014881,8.69912296158763,8.69912296158763,6499.0068826067,0.0,1.0
2017-09-29,14.2592,14.2695,14.2201,14.2201,1934,8.74771044667633,8.75402927365125,8.72372344330552,8.72372344330552,3152.5155031255,0.0,1.0
2017-10-02,14.22,14.24,14.08,14.2365,9950,8.76353818803098,8.77586383949094,8.67725862781127,8.77370685048545,16145.1912417341,0.065,1.0
2017-10-03,14.16,14.17,14.11,14.11,2301,8.7265612336511,8.73272405938108,8.6957471050012,8.6957471050012,3733.67688916886,0.0,1.0
2017-10-04,14.1663,14.1702,14.16,14.16,1371,8.73044381386099,8.73284731589568,8.7265612336511,8.7265612336511,2224.62886355954,0.0,1.0
2017-10-05,14.15,14.15,14.15,14.15,251,8.72039840792112,8.72039840792112,8.72039840792112,8.72039840792112,407.280703685956,0.0,1.0
2017-10-06,14.13,14.1609,14.11,14.1609,1012,8.70807275646116,8.7271158879668,8.6957471050012,8.7271158879668,1642.10387302863,0.0,1.0
2017-10-09,14.1403,14.1507,14.12,14.12,1981,8.71442046696304,8.72082980572222,8.70190993073118,8.70190993073118,3214.43455777641,0.0,1.0
2017-10-10,14.2,14.2,14.11,14.11,7100,8.75121253657102,8.75121253657102,8.6957471050012,8.6957471050012,11520.6892277701,0.0,1.0
2017-10-11,14.23,14.23,14.21,14.211,18117,8.76970101376096,8.76970101376096,8.757375362301,8.757991644874,29397.2291182409,0.0,1.0
2017-10-12,14.212,14.3,14.1683,14.3,8523,8.758607927447,8.81284079387082,8.73167637900699,8.81284079387082,13829.6949701809,0.0,1.0
2017-10-13,14.21,14.2824,14.2,14.2,4804,8.757375362301,8.80199422058605,8.75121253657102,8.75121253657102,7795.1255000292,0.0,1.0
2017-10-16,14.26,14.314,14.25,14.3,2505,8.7881894909509,8.82146874989279,8.78202666522092,8.81284079387082,4064.69387543155,0.0,1.0
2017-10-17,14.28,14.28,14.16,14.28,3427,8.80051514241086,8.80051514241086,8.7265612336511,8.80051514241086,5560.76084275605,0.0,1.0
2017-10-18,14.2308,14.31,14.16,14.16,7042,8.77019403981936,8.8190036196008,8.7265612336511,8.7265612336511,11426.5765552052,0.0,1.0
2017-10-19,14.37,14.47,14.26,14.33,35692,8.85598057398067,8.91760883128047,8.7881894909509,8.83132927106076,57914.9915376858,0.0,1.0
2017-10-20,14.48,14.48,14.2238,14.35,7635,8.92377165701045,8.92377165701045,8.76588006180837,8.84365492252071,12388.7975005668,0.0,1.0
2017-10-23,14.3326,14.3653,14.3326,14.3653,332,8.83293160575055,8.85308404588758,8.83293160575055,8.85308404588758,538.71391881967,0.0,1.0
2017-10-24,14.26,14.34,14.26,14.34,6767,8.7881894909509,8.83749209679073,8.7881894909509,8.83749209679073,10980.3526766648,0.0,1.0
2017-10-25,14.24,14.43,14.21,14.43,12989,8.77586383949094,8.89295752836055,8.757375362301,8.89295752836055,21076.3707576768,0.0,1.0
2017-10-26,14.25,14.3505,14.17,14.3505,5635,8.78202666522092,8.84396306380721,8.73272405938108,8.84396306380721,9143.53292936398,0.0,1.0
2017-10-27,14.2,14.2518,14.2,14.21,3167,8.75121253657102,8.78313597385231,8.75121253657102,8.757375362301,5138.87644849968,0.0,1.0
2017-10-30,14.26,14.2935,14.18,14.2835,5375,8.7881894909509,8.80883495714633,8.73888688511106,8.80267213141635,8721.64853510761,0.0,1.0
2017-10-31,14.43,14.46,14.17,14.17,12313,8.89295752836055,8.91144600555049,8.73272405938108,8.73272405938108,19979.4713326102,0.0,1.0
2017-11-01,14.3093,14.44,14.29,14.33,8855,8.85863058904456,8.93954461125307,8.84668230573451,8.87144558720613,14303.4355283649,0.065,1.0
2017-11-02,14.32,14.32,14.31,14.31,500,8.86525476683822,8.86525476683822,8.85906394647032,8.85906394647032,807.647404199034,0.0,1.0
2017-11-03,14.32,14.32,14.2986,14.3088,3930,8.86525476683822,8.86525476683822,8.85200641125091,8.85832104802617,6348.10859700441,0.0,1.0
2017-11-06,14.3022,14.3022,14.266,14.29,2424,8.85423510658335,8.85423510658335,8.83182433685154,8.84668230573451,3915.47461555692,0.0,1.0
2017-11-07,14.3745,14.43,14.28,14.312,4961,8.8989947378433,8.93335379088516,8.84049148536661,8.8603021105439,8013.47754446281,0.0,1.0
2017-11-08,14.37,14.43,14.2986,14.3928,2889,8.89620886867774,8.93335379088516,8.85200641125091,8.91032393911656,4666.58670146202,0.0,1.0
2017-11-09,14.35,14.42,14.32,14.42,5270,8.88382722794193,8.92716297051726,8.86525476683822,8.92716297051726,8512.60364025782,0.0,1.0
2017-11-10,14.25,14.38,14.19,14.38,4333,8.8219190242629,8.90239968904564,8.78477410205547,8.90239968904564,6999.07240478882,0.0,1.0
2017-11-13,14.2303,14.38,14.2201,14.3688,4040,8.80972310813812,8.90239968904564,8.80340847136286,8.89546597023359,6525.7910259282,0.0,1.0
2017-11-14,14.34,14.38,14.2,14.2,1485,8.87763640757403,8.90239968904564,8.79096492242338,8.79096492242338,2398.71279047113,0.0,1.0
2017-11-15,14.27,14.35,14.252,14.35,1196,8.8343006649987,8.88382722794193,8.82315718833648,8.88382722794193,1931.89259084409,0.0,1.0
2017-11-16,14.21,14.2516,14.21,14.2516,2454,8.79715574279128,8.82290955552176,8.79715574279128,8.82290955552176,3963.93345980886,0.0,1.0
2017-11-17,14.13,14.13,14.13,14.13,140,8.74762917984805,8.74762917984805,8.74762917984805,8.74762917984805,226.141273175729,0.0,1.0
2017-11-20,14.18,14.23,14.11,14.23,6472,8.77858328168757,8.80953738352709,8.73524753911224,8.80953738352709,10454.1879999523,0.0,1.0
2017-11-21,14.1532,14.1861,14.1322,14.1322,1030,8.76199188310159,8.78235968211199,8.74899116032899,8.74899116032899,1663.75365265001,0.0,1.0
2017-11-22,14.16,14.16,14.11,14.12,3551,8.76620164095176,8.76620164095176,8.73524753911224,8.74143835948015,5735.91186462154,0.0,1.0
2017-11-24,14.248,14.37,14.2358,14.25,4716,8.82068086018931,8.89620886867774,8.81312805934047,8.8219190242629,7617.73031640529,0.0,1.0
2017-11-27,14.248,14.248,14.248,14.248,6,8.82068086018931,8.82068086018931,8.82068086018931,8.82068086018931,9.69176885038841,0.0,1.0
2017-11-28,14.1505,14.3499,14.15,14.3499,5535,8.76032036160225,8.88376531973825,8.76001082058386,8.88376531973825,8940.6567644833,0.0,1.0
2017-11-29,14.12,14.33,14.12,14.33,2143,8.74143835948015,8.87144558720613,8.74143835948015,8.87144558720613,3461.57677439706,0.0,1.0
2017-11-30,14.15,14.19,14.11,14.19,3019,8.76001082058386,8.78477410205547,8.73524753911224,8.78477410205547,4876.57502655376,0.0,1.0
2017-12-01,14.1,14.19,14.09,14.15,4304,8.76929705113571,8.82527128763232,8.76307769152498,8.80039384918939,6920.32664033664,0.065,1.0
2017-12-04,14.1,14.17,14.08,14.08,13598,8.76929705113571,8.81283256841085,8.75685833191424,8.75685833191424,21863.9873734428,0.0,1.0
2017-12-05,14.02,14.1,14.0,14.1,18779,8.71954217424984,8.76929705113571,8.70710345502837,8.76929705113571,30194.427039703,0.0,1.0
2017-12-06,14.0726,14.15,14.0726,14.15,1278,8.7522560058023,8.80039384918939,8.7522560058023,8.80039384918939,2054.87394199587,0.0,1.0
2017-12-07,14.0315,14.21,14.0315,14.21,3178,8.72669443780218,8.83771000685379,8.72669443780218,8.83771000685379,5109.85085106641,0.0,1.0
2017-12-08,14.09,14.23,14.03,14.03,7587,8.76307769152498,8.85014872607526,8.72576153386057,8.72576153386057,12199.0051626938,0.0,1.0
2017-12-11,14.07,14.22,14.04,14.15,26884,8.75063897230351,8.84392936646453,8.73198089347131,8.80039384918939,43226.3153807644,0.0,1.0
2017-12-12,14.11,14.12,14.01,14.01,30245,8.77551641074645,8.78173577035718,8.7133228146391,8.7133228146391,48630.4087446519,0.0,1.0
2017-12-13,14.11,14.23,14.05,14.23,3855,8.77551641074645,8.85014872607526,8.73820025308204,8.85014872607526,6198.38736024576,0.0,1.0
2017-12-14,14.08,14.1,14.06,14.06,6425,8.75685833191424,8.76929705113571,8.74441961269278,8.74441961269278,10330.6456004096,0.0,1.0
2017-12-15,14.07,14.13,14.07,14.13,2922,8.75063897230351,8.78795512996792,8.75063897230351,8.78795512996792,4698.23290963375,0.0,1.0
2017-12-18,14.05,14.18,14.03,14.03,11040,8.73820025308204,8.81905192802159,8.72576153386057,8.72576153386057,17751.0237242836,0.0,1.0
2017-12-19,14.08,14.12,14.02,14.02,5223,8.75685833191424,8.78173577035718,8.71954217424984,8.71954217424984,8397.97073477655,0.0,1.0
2017-12-20,14.11,14.16,14.11,14.16,8697,8.77551641074645,8.80661320880012,8.77551641074645,8.80661320880012,13983.7548306245,0.0,1.0
2017-12-21,14.13,14.13,14.11,14.11,5820,8.78795512996792,8.78795512996792,8.77551641074645,8.77551641074645,9357.87663725818,0.0,1.0
2017-12-22,14.15,14.2,14.09,14.1,35182,8.80039384918939,8.83149064724306,8.76307769152498,8.76929705113571,56568.5250604841,0.0,1.0
2017-12-26,14.21,14.22,14.13,14.17,13397,8.83771000685379,8.84392936646453,8.78795512996792,8.81283256841085,21540.8029741148,0.0,1.0
2017-12-27,14.26,14.27,14.18,14.18,7186,8.86880680490747,8.8750261645182,8.81905192802159,8.81905192802159,11554.2442466215,0.0,1.0
2017-12-28,14.3,14.3,14.3,14.3,298,8.89368424335041,8.89368424335041,8.89368424335041,8.89368424335041,479.149009948958,0.0,1.0
2017-12-29,14.3,14.3,14.23,14.23,2247,8.89368424335041,8.89368424335041,8.85014872607526,8.85014872607526,3612.91216562184,0.0,1.0
2018-01-02,14.32,14.34,14.05,14.17,7755,8.94654880004165,8.95904397992997,8.77786387154924,8.8528349508792,12412.7864813617,0.065,1.0
2018-01-03,14.28,14.29,14.18,14.21,6382,8.92155844026499,8.92780603020916,8.85908254082336,8.87782531065585,10215.1390488782,0.0,1.0
2018-01-04,14.34,14.34,14.25,14.25,502,8.95904397992997,8.95904397992997,8.9028156704325,8.9028156704325,803.509840572997,0.0,1.0
2018-01-05,14.28,14.31,14.22,14.26,7706,8.92155844026499,8.94030121009748,8.88407290060002,8.90906326037667,12334.3562379592,0.0,1.0
2018-01-08,14.28,14.28,14.21,14.21,6547,8.92155844026499,8.92155844026499,8.87782531065585,8.87782531065585,10479.2408889072,0.0,1.0
2018-01-09,14.28,14.34,14.23,14.34,8457,8.92155844026499,8.95904397992997,8.89032049054418,8.95904397992997,13536.4197643941,0.0,1.0
2018-01-10,14.28,14.3,14.24,14.25,20317,8.92155844026499,8.93405362015332,8.89656808048834,8.9028156704325,32519.7399022342,0.0,1.0
2018-01-11,14.3,14.3,14.27,14.27,36071,8.93405362015332,8.93405362015332,8.91531085032083,8.91531085032083,57735.8634647581,0.0,1.0
2018-01-12,14.3,14.33,14.28,14.28,9990,8.93405362015332,8.95279638998581,8.92155844026499,8.92155844026499,15990.1659508451,0.0,1.0
2018-01-16,14.3,14.33,14.27,14.33,8291,8.93405362015332,8.95279638998581,8.91531085032083,8.95279638998581,13270.7173071528,0.0,1.0
2018-01-17,14.23,14.29,14.22,14.29,6887,8.89032049054418,8.92780603020916,8.88407290060002,8.92780603020916,11023.4507410881,0.0,1.0
2018-01-18,14.21,14.23,14.2,14.2,13500,8.87782531065585,8.89032049054418,8.87157772071169,8.87157772071169,21608.3323660069,0.0,1.0
2018-01-19,14.21,14.21,14.2,14.2,3893,8.87782531065585,8.87782531065585,8.87157772071169,8.87157772071169,6231.20280747147,0.0,1.0
2018-01-22,14.22,14.23,14.2,14.23,1654,8.88407290060002,8.89032049054418,8.87157772071169,8.89032049054418,2647.42086913892,0.0,1.0
2018-01-23,14.22,14.22,14.2,14.2,3364,8.88407290060002,8.88407290060002,8.87157772071169,8.87157772071169,5384.47630216645,0.0,1.0
2018-01-24,14.27,14.29,14.21,14.21,4536,8.91531085032083,8.92780603020916,8.87782531065585,8.87782531065585,7260.39967497831,0.0,1.0
2018-01-25,14.22,14.31,14.2,14.31,6457,8.88407290060002,8.94030121009748,8.87157772071169,8.94030121009748,10335.1853398005,0.0,1.0
2018-01-26,14.21,14.22,14.2,14.22,6876,8.87782531065585,8.88407290060002,8.87157772071169,8.88407290060002,11005.8439517528,0.0,1.0
2018-01-29,14.15,14.21,14.07,14.09,6926,8.84033977099087,8.87782531065585,8.79035905143757,8.80285423132589,11085.8748123677,0.0,1.0
2018-01-30,14.04,14.15,14.04,14.05,8262,8.77161628160508,8.84033977099087,8.77161628160508,8.77786387154924,13224.2994079962,0.0,1.0
2018-01-31,14.1,14.19,14.03,14.03,7564,8.80910182127006,8.86533013076752,8.76536869166091,8.76536869166091,12107.068593813,0.0,1.0
2018-02-01,14.03,14.03,14.03,14.03,100,8.80597802629797,8.80597802629797,8.80597802629797,8.80597802629797,159.323586296731,0.065,1.0
2018-02-02,14.07,14.07,14.03,14.03,3036,8.83108416464808,8.83108416464808,8.80597802629797,8.80597802629797,4837.06407996874,0.0,1.0
2018-02-05,14.02,14.05,14.02,14.05,2431,8.79970149171045,8.81853109547303,8.79970149171045,8.81853109547303,3873.15638287352,0.0,1.0
2018-02-06,13.94,13.98,13.82,13.83,7502,8.74948921501025,8.77459535336035,8.67417079995995,8.68044733454747,11952.4554439807,0.0,1.0
2018-02-07,13.96,13.99,13.96,13.96,4130,8.7620422841853,8.78087188794787,8.7620422841853,8.7620422841853,6580.06411405498,0.0,1.0
2018-02-08,13.94,13.95,13.88,13.88,1032,8.74948921501025,8.75576574959777,8.7118300074851,8.7118300074851,1644.21941058226,0.0,1.0
2018-02-09,13.87,13.92,13.82,13.84,7134,8.70555347289757,8.7369361458352,8.67417079995995,8.686723869135,11366.1446464088,0.0,1.0
2018-02-12,13.83,13.83,13.82,13.83,4763,8.68044733454747,8.68044733454747,8.67417079995995,8.68044733454747,7588.58241531329,0.0,1.0
2018-02-13,13.95,13.95,13.84,13.87,3923,8.75576574959777,8.75576574959777,8.686723869135,8.70555347289757,6250.26429042075,0.0,1.0
2018-02-14,13.93,14.0,13.84,14.0,1156,8.74321268042272,8.7871484225354,8.686723869135,8.7871484225354,1841.78065759021,0.0,1.0
2018-02-15,13.85,14.0,13.85,13.99,3951,8.69300040372252,8.7871484225354,8.69300040372252,8.78087188794787,6294.87489458383,0.0,1.0
2018-02-16,13.81,13.9,13.74,13.75,3873,8.66789426537242,8.72438307666015,8.62395852325974,8.63023505784727,6170.60249727238,0.0,1.0
2018-02-20,13.97,13.98,13.88,13.88,7030,8.76831881877282,8.77459535336035,8.7118300074851,8.7118300074851,11200.4481166602,0.0,1.0
2018-02-21,13.91,13.95,13.89,13.91,1942,8.73065961124767,8.75576574959777,8.71810654207262,8.73065961124767,3094.06404588251,0.0,1.0
2018-02-22,14.0,14.0,13.85,13.85,3907,8.7871484225354,8.7871484225354,8.69300040372252,8.69300040372252,6224.77251661327,0.0,1.0
2018-02-23,14.0,14.0,13.89,13.98,17771,8.7871484225354,8.7871484225354,8.71810654207262,8.77459535336035,28313.394520792,0.0,1.0
2018-02-26,14.15,14.18,13.96,13.96,6344,8.88129644134828,8.90012604511086,8.7620422841853,8.7620422841853,10107.4883146646,0.0,1.0
2018-02-27,14.03,14.3,14.02,14.22,5745,8.80597802629797,8.97544446016116,8.79970149171045,8.92523218346096,9153.14003274719,0.0,1.0
2018-02-28,14.13,14.13,14.1,14.1,2158,8.86874337217323,8.86874337217323,8.84991376841065,8.84991376841065,3438.20299228345,0.0,1.0
2018-03-01,14.17,14.24,14.0,14.24,10748,8.93464698534224,8.97878426755635,8.82745644282226,8.97878426755635,17045.906822044,0.065,1.0
2018-03-02,14.01,14.13,14.01,14.13,3011,8.83376176885285,8.90942568121989,8.83376176885285,8.90942568121989,4775.32800904116,0.0,1.0
2018-03-05,14.01,14.01,14.0,14.01,4115,8.83376176885285,8.83376176885285,8.82745644282226,8.83376176885285,6526.22874699581,0.0,1.0
2018-03-06,13.98,14.06,13.95,14.06,1788,8.81484579076108,8.86528839900578,8.79592981266932,8.86528839900578,2835.69793429611,0.0,1.0
2018-03-07,13.93,13.93,13.91,13.91,2364,8.78331916060815,8.78331916060815,8.77070850854697,8.77070850854697,3749.21136279419,0.0,1.0
2018-03-08,13.9,13.9,13.9,13.9,100,8.76440318251639,8.76440318251639,8.76440318251639,8.76440318251639,158.596081336472,0.0,1.0
2018-03-09,13.9,13.9,13.9,13.9,42,8.76440318251639,8.76440318251639,8.76440318251639,8.76440318251639,66.6103541613181,0.0,1.0
2018-03-12,14.03,14.05,14.02,14.03,5959,8.84637242091402,8.8589830729752,8.84006709488343,8.84637242091402,9450.74048684035,0.0,1.0
2018-03-13,14.01,14.05,14.01,14.05,934,8.83376176885285,8.8589830729752,8.83376176885285,8.8589830729752,1481.28739968264,0.0,1.0
2018-03-14,13.98,14.05,13.97,14.05,4247,8.81484579076108,8.8589830729752,8.8085404647305,8.8589830729752,6735.57557435996,0.0,1.0
2018-03-15,13.93,14.01,13.92,14.0,3200,8.78331916060815,8.83376176885285,8.77701383457756,8.82745644282226,5075.07460276709,0.0,1.0
2018-03-16,13.97,13.99,13.9,13.9,2483,8.8085404647305,8.82115111679167,8.76440318251639,8.76440318251639,3937.94069958459,0.0,1.0
2018-03-19,13.97,13.99,13.95,13.99,2823,8.8085404647305,8.82115111679167,8.79592981266932,8.82115111679167,4477.16737612859,0.0,1.0
2018-03-20,14.09,14.09,14.01,14.01,2572,8.88420437709754,8.88420437709754,8.83376176885285,8.83376176885285,4079.09121197405,0.0,1.0
2018-03-21,14.0,14.09,14.0,14.09,1194,8.82745644282226,8.88420437709754,8.82745644282226,8.88420437709754,1893.63721115747,0.0,1.0
2018-03-22,13.87,13.99,13.85,13.93,14375,8.74548720442462,8.82115111679167,8.73287655236345,8.78331916060815,22798.1866921178,0.0,1.0
2018-03-23,13.93,13.93,13.88,13.88,401,8.78331916060815,8.78331916060815,8.75179253045521,8.75179253045521,635.970286159251,0.0,1.0
2018-03-26,13.86,13.9,13.86,13.9,3124,8.73918187839404,8.76440318251639,8.73918187839404,8.76440318251639,4954.54158095137,0.0,1.0
2018-03-27,13.91,13.92,13.87,13.89,7369,8.77070850854697,8.77701383457756,8.74548720442462,8.7580978564858,11686.9452336846,0.0,1.0
2018-03-28,13.94,13.95,13.91,13.94,5508,8.78962448663873,8.79592981266932,8.77070850854697,8.78962448663873,8735.47216001287,0.0,1.0
2018-03-29,13.95,13.95,13.85,13.85,5975,8.79592981266932,8.79592981266932,8.73287655236345,8.73287655236345,9476.11585985419,0.0,1.0
2018-04-02,13.9,13.9,13.88,13.9,2777,8.8053878017152,8.8053878017152,8.79271817897892,8.8053878017152,4383.71379764569,0.065,1.0
2018-04-03,13.9,13.9,13.85,13.85,5676,8.8053878017152,8.8053878017152,8.7737137448745,8.7737137448745,8960.01422954157,0.0,1.0
2018-04-04,13.92,13.97,13.92,13.97,1401,8.81805742445148,8.84973148129219,8.81805742445148,8.84973148129219,2211.58913593864,0.0,1.0
2018-04-05,13.97,13.97,13.92,13.97,1609,8.84973148129219,8.84973148129219,8.81805742445148,8.84973148129219,2539.93356154552,0.0,1.0
2018-04-06,13.97,13.97,13.97,13.97,0,8.84973148129219,8.84973148129219,8.84973148129219,8.84973148129219,0,0.0,1.0
2018-04-09,13.94,14.01,13.82,13.97,10736,8.83072704718776,8.87507072676475,8.75470931077008,8.84973148129219,16947.6238140166,0.0,1.0
2018-04-10,13.93,14.02,13.93,14.02,971,8.82439223581962,8.88140553813289,8.82439223581962,8.88140553813289,1532.80017915519,0.0,1.0
2018-04-11,13.99,13.99,13.85,13.85,3583,8.86240110402847,8.86240110402847,8.7737137448745,8.7737137448745,5656.04844687235,0.0,1.0
2018-04-12,13.9079,13.93,13.9079,13.93,491,8.81039230269603,8.82439223581962,8.81039230269603,8.82439223581962,775.082273908547,0.0,1.0
2018-04-13,13.89,13.89,13.89,13.89,2761,8.79905299034706,8.79905299034706,8.79905299034706,8.79905299034706,4358.45653413747,0.0,1.0
2018-04-16,13.92,13.97,13.92,13.97,711,8.81805742445148,8.84973148129219,8.81805742445148,8.84973148129219,1122.36964714659,0.0,1.0
2018-04-17,13.79,13.84,13.76,13.84,13567,8.73570487666566,8.76737893350636,8.71670044256124,8.76737893350636,21416.5808760026,0.0,1.0
2018-04-18,13.76,13.85,13.76,13.76,4962,8.71670044256124,8.7737137448745,8.71670044256124,8.71670044256124,7832.90884548718,0.0,1.0
2018-04-19,13.75,13.81,13.71,13.79,6692,8.7103656311931,8.74837449940194,8.68502638572054,8.73570487666566,10563.8504623136,0.0,1.0
2018-04-20,13.6,13.67,13.48,13.66,14309,8.61534346067099,8.65968714024797,8.53932572425331,8.65335232887983,22587.8864711963,0.0,1.0
2018-04-23,13.44,13.58,13.41,13.53,7337,8.51398647878074,8.60267383793471,8.49498204467632,8.57099978109401,11582.0338974888,0.0,1.0
2018-04-24,13.59,13.65,13.44,13.6,11405,8.60900864930285,8.64701751751169,8.51398647878074,8.61534346067099,18003.6931444541,0.0,1.0
2018-04-25,13.57,13.57,13.51,13.52,5669,8.59633902656657,8.59633902656657,8.55833015835773,8.56466496972587,8948.96417675672,0.0,1.0
2018-04-26,13.52,13.54,13.44,13.46,130240,8.56466496972587,8.57733459246215,8.51398647878074,8.52665610151703,205594.124956923,0.0,1.0
2018-04-27,13.47,13.5,13.47,13.47,2526,8.53299091288516,8.55199534698959,8.53299091288516,8.53299091288516,3987.49047636047,0.0,1.0
2018-04-30,13.4692,13.4999,13.4665,13.47,10183,8.53248412797571,8.5519319988759,8.53077372890631,8.53299091288516,16074.6696440137,0.0,1.0
2018-05-01,13.37,13.41,13.35,13.35,13919,8.5076516674126,8.53310462677659,8.49492518773061,8.49492518773061,21874.0772747924,0.06,1.0
2018-05-02,13.41,13.53,13.38,13.53,11845,8.53310462677659,8.60946350486855,8.5140149072536,8.60946350486855,18614.7313255203,0.0,1.0
2018-05-03,13.41,13.52,13.35,13.35,1789,8.53310462677659,8.60310026502755,8.49492518773061,8.49492518773061,2811.46089838377,0.0,1.0
2018-05-04,13.41,13.42,13.36,13.36,17078,8.53310462677659,8.53946786661759,8.50128842757161,8.50128842757161,26838.5294704293,0.0,1.0
2018-05-07,13.42,13.45,13.38,13.45,15019,8.53946786661759,8.55855758614058,8.5140149072536,8.55855758614058,23602.7564185723,0.0,1.0
2018-05-08,13.4,13.43,13.37,13.37,21781,8.52674138693559,8.54583110645858,8.5076516674126,8.5076516674126,34229.4185733353,0.0,1.0
2018-05-09,13.4,13.42,13.37,13.37,20759,8.52674138693559,8.53946786661759,8.5076516674126,8.5076516674126,32623.3184961144,0.0,1.0
2018-05-10,13.47,13.47,13.41,13.41,18212,8.57128406582257,8.57128406582257,8.53310462677659,8.53310462677659,28620.6405150169,0.0,1.0
2018-05-11,13.45,13.52,13.45,13.52,6759,8.55855758614058,8.60310026502755,8.55855758614058,8.60310026502755,10621.94757528,0.0,1.0
2018-05-14,13.4,13.45,13.38,13.38,10126,8.52674138693559,8.55855758614058,8.5140149072536,8.5140149072536,15913.2772817407,0.0,1.0
2018-05-15,13.36,13.44,13.34,13.44,61846,8.50128842757161,8.55219434629958,8.48856194788961,8.55219434629958,97192.6275692803,0.0,1.0
2018-05-16,13.41,13.44,13.36,13.36,3544,8.53310462677659,8.55219434629958,8.50128842757161,8.50128842757161,5569.4898959598,0.0,1.0
2018-05-17,13.36,13.4,13.36,13.36,1785,8.50128842757161,8.52674138693559,8.50128842757161,8.50128842757161,2805.17479240639,0.0,1.0
2018-05-18,13.37,13.38,13.36,13.38,3402,8.5076516674126,8.5140149072536,8.50128842757161,8.5140149072536,5346.33313376276,0.0,1.0
2018-05-21,13.35,13.35,13.34,13.34,7289,8.49492518773061,8.49492518773061,8.48856194788961,8.48856194788961,11454.856617283,0.0,1.0
2018-05-22,13.38,13.38,13.34,13.34,7562,8.5140149072536,8.5140149072536,8.48856194788961,8.48856194788961,11883.8833502393,0.0,1.0
2018-05-23,13.3808,13.3808,13.34,13.34,3745,8.51452396644088,8.51452396644088,8.48856194788961,8.48856194788961,5885.3667213232,0.0,1.0
2018-05-24,13.46,13.46,13.32,13.32,10769,8.56492082598158,8.56492082598158,8.47583546820762,8.47583546820762,16923.7688176047,0.0,1.0
2018-05-25,13.41,13.46,13.4,13.4,2120,8.53310462677659,8.56492082598158,8.52674138693559,8.52674138693559,3331.63616801207,0.0,1.0
2018-05-29,13.46,13.46,13.43,13.44,704,8.56492082598158,8.56492082598158,8.54583110645858,8.55219434629958,1106.3546520191,0.0,1.0
2018-05-30,13.53,13.53,13.48,13.5,5635,8.60946350486855,8.60946350486855,8.57764730566357,8.59037378534556,8855.55179563585,0.0,1.0
2018-05-31,13.46,13.55,13.46,13.55,3647,8.56492082598158,8.62218998455054,8.56492082598158,8.62218998455054,5731.35712487736,0.0,1.0
2018-06-01,13.41,13.41,13.37,13.37,4362,8.57128406582257,8.57128406582257,8.5457172229715,8.5457172229715,6824.46405355326,0.06,1.0
2018-06-04,13.44,13.48,13.39,13.48,3683,8.59045919796088,8.61602604081195,8.55850064439703,8.61602604081195,5762.15064402491,0.0,1.0
2018-06-05,13.4,13.4,13.4,13.4,196,8.5648923551098,8.5648923551098,8.5648923551098,8.5648923551098,306.647169760761,0.0,1.0
2018-06-06,13.35,13.39,13.35,13.39,504,8.53293380154596,8.55850064439703,8.53293380154596,8.55850064439703,788.521293670528,0.0,1.0
2018-06-07,13.34,13.38,13.34,13.34,14203,8.52654209083319,8.55210893368427,8.52654209083319,8.52654209083319,22220.9681230209,0.0,1.0
2018-06-08,13.39,13.42,13.33,13.33,13276,8.55850064439703,8.57767577653534,8.52015038012042,8.52015038012042,20770.6521721626,0.0,1.0
2018-06-11,13.44,13.44,13.44,13.44,100,8.59045919796088,8.59045919796088,8.59045919796088,8.59045919796088,156.452637633041,0.0,1.0
2018-06-12,13.41,13.44,13.34,13.34,1046,8.57128406582257,8.59045919796088,8.52654209083319,8.52654209083319,1636.49458964161,0.0,1.0
2018-06-13,13.44,13.44,13.44,13.44,318,8.59045919796088,8.59045919796088,8.59045919796088,8.59045919796088,497.519387673071,0.0,1.0
2018-06-14,13.38,13.38,13.38,13.38,818,8.55210893368427,8.55210893368427,8.55210893368427,8.55210893368427,1279.78257583828,0.0,1.0
2018-06-15,13.36,13.4,13.32,13.38,5435,8.53932551225873,8.5648923551098,8.51375866940766,8.55210893368427,8503.2008553558,0.0,1.0
2018-06-18,13.36,13.4,13.36,13.37,1780,8.53932551225873,8.5648923551098,8.53932551225873,8.5457172229715,2784.85694986814,0.0,1.0
2018-06-19,13.33,13.33,13.27,13.27,1324,8.52015038012042,8.52015038012042,8.48180011584381,8.48180011584381,2071.43292226147,0.0,1.0
2018-06-20,13.38,13.41,13.38,13.38,3642,8.55210893368427,8.57128406582257,8.55210893368427,8.55210893368427,5698.00506259536,0.0,1.0
2018-06-21,13.34,13.38,13.34,13.37,4108,8.52654209083319,8.55210893368427,8.52654209083319,8.5457172229715,6427.07435396534,0.0,1.0
2018-06-22,13.38,13.38,13.37,13.38,2054,8.55210893368427,8.55210893368427,8.5457172229715,8.55210893368427,3213.53717698267,0.0,1.0
2018-06-25,13.34,13.43,13.32,13.43,12553,8.52654209083319,8.58406748724811,8.51375866940766,8.58406748724811,19639.4996020757,0.0,1.0
2018-06-26,13.35,13.4,13.35,13.37,2371,8.53293380154596,8.5648923551098,8.53293380154596,8.5457172229715,3709.49203827941,0.0,1.0
2018-06-27,13.37,13.4,13.35,13.36,3533,8.5457172229715,8.5648923551098,8.53293380154596,8.53932551225873,5527.47168757535,0.0,1.0
2018-06-28,13.32,13.32,13.28,13.29,2740,8.51375866940766,8.51375866940766,8.48819182655658,8.49458353726935,4286.80227114533,0.0,1.0
2018-06-29,13.44,13.44,13.44,13.44,573,8.59045919796088,8.59045919796088,8.59045919796088,8.59045919796088,896.473613637326,0.0,1.0
2018-07-02,13.32,13.32,13.24,13.3,1988,8.55210893368426,8.55210893368426,8.50074491606454,8.53926792927933,3096.33099921148,0.06,1.0
2018-07-03,13.39,13.39,13.39,13.39,463,8.59705244910153,8.59705244910153,8.59705244910153,8.59705244910153,721.127390661425,0.0,1.0
2018-07-05,13.3586,13.42,13.3535,13.42,2304,8.57689207218578,8.61631395570892,8.57361761606253,8.61631395570892,3588.50433711431,0.0,1.0
2018-07-06,13.26,13.36,13.26,13.36,2230,8.51358592046947,8.57779094249413,8.51358592046947,8.57779094249413,3473.24855545352,0.0,1.0
2018-07-09,13.35,13.5,13.35,13.5,8410,8.57137044029166,8.66767797332865,8.57137044029166,8.66767797332865,13098.6638346924,0.0,1.0
2018-07-10,13.37,13.44,13.35,13.44,16351,8.58421144469659,8.62915496011385,8.57137044029166,8.62915496011385,25466.8552153455,0.0,1.0
2018-07-11,13.35,13.37,13.28,13.28,27525,8.57137044029166,8.58421144469659,8.5264269248744,8.5264269248744,42870.4782461247,0.0,1.0
2018-07-12,13.37,13.43,13.37,13.43,2172,8.58421144469659,8.62273445791139,8.58421144469659,8.62273445791139,3382.91294280047,0.0,1.0
2018-07-13,13.45,13.53,13.4,13.53,4932,8.63557546231632,8.68693947993604,8.60347295130399,8.68693947993604,7681.64209663531,0.0,1.0
2018-07-16,13.4,13.54,13.4,13.54,5958,8.60347295130399,8.69335998213851,8.60347295130399,8.69335998213851,9279.64793425653,0.0,1.0
2018-07-17,13.36,13.4,13.36,13.4,1612,8.57779094249413,8.60347295130399,8.57779094249413,8.60347295130399,2510.70702752963,0.0,1.0
2018-07-18,13.35,13.42,13.31,13.31,1227,8.57137044029166,8.61631395570892,8.5456884314818,8.5456884314818,1911.06546078093,0.0,1.0
2018-07-19,13.39,13.39,13.36,13.36,3518,8.59705244910153,8.59705244910153,8.57779094249413,8.57779094249413,5479.32216057644,0.0,1.0
2018-07-20,13.35,13.37,13.34,13.34,1648,8.57137044029166,8.58421144469659,8.5649499380892,8.5649499380892,2566.77740779704,0.0,1.0
2018-07-23,13.29,13.31,13.27,13.31,7391,8.53284742707687,8.5456884314818,8.52000642267194,8.5456884314818,11511.5605710121,0.0,1.0
2018-07-24,13.3,13.4,13.26,13.4,7319,8.53926792927933,8.60347295130399,8.51358592046947,8.60347295130399,11399.4198104773,0.0,1.0
2018-07-25,13.29,13.3,13.29,13.3,1127,8.53284742707687,8.53926792927933,8.53284742707687,8.53926792927933,1755.31440448256,0.0,1.0
2018-07-26,13.23,13.3,13.23,13.23,6399,8.49432441386207,8.53926792927933,8.49432441386207,8.49432441386207,9966.51009253232,0.0,1.0
2018-07-27,13.25,13.26,13.23,13.23,1014,8.50716541826701,8.51358592046947,8.49432441386207,8.49432441386207,1579.31571086541,0.0,1.0
2018-07-30,13.35,13.35,13.26,13.3,4154,8.57137044029166,8.57137044029166,8.51358592046947,8.53926792927933,6469.89887863404,0.0,1.0
2018-07-31,13.27,13.3,13.27,13.27,5930,8.52000642267194,8.53926792927933,8.52000642267194,8.52000642267194,9236.03763849298,0.0,1.0
2018-08-01,13.2,13.3,13.2,13.27,2500,8.51358592046947,8.57808278350333,8.51358592046947,8.55873372459317,3876.15750968779,0.06,1.0
2018-08-02,13.23,13.25,13.23,13.25,442,8.53293497937963,8.5458343519864,8.53293497937963,8.5458343519864,685.304647712802,0.0,1.0
2018-08-03,13.27,13.33,13.25,13.27,1676,8.55873372459317,8.59743184241349,8.5458343519864,8.55873372459317,2598.5759944947,0.0,1.0
2018-08-06,13.31,13.32,13.31,13.32,659,8.58453246980672,8.5909821561101,8.58453246980672,8.5909821561101,1021.7551195537,0.0,1.0
2018-08-07,13.31,13.35,13.31,13.35,1430,8.58453246980672,8.61033121502026,8.58453246980672,8.61033121502026,2217.16209554142,0.0,1.0
2018-08-08,13.27,13.29,13.27,13.29,1400,8.55873372459317,8.57163309719994,8.55873372459317,8.57163309719994,2170.64820542516,0.0,1.0
2018-08-09,13.28,13.3,13.27,13.29,5157,8.56518341089656,8.57808278350333,8.55873372459317,8.57163309719994,7995.73771098398,0.0,1.0
2018-08-10,13.22,13.29,13.22,13.28,3546,8.52648529307624,8.57163309719994,8.52648529307624,8.56518341089656,5497.94181174117,0.0,1.0
2018-08-13,13.24,13.27,13.2277,13.27,3082,8.53938466568301,8.55873372459317,8.53145155152985,8.55873372459317,4778.52697794311,0.0,1.0
2018-08-14,13.21,13.26,13.2,13.24,12892,8.52003560677286,8.55228403828979,8.51358592046947,8.53938466568301,19988.569045958,0.0,1.0
2018-08-15,13.26,13.29,13.23,13.29,2142,8.55228403828979,8.57163309719994,8.53293497937963,8.57163309719994,3321.0917543005,0.0,1.0
2018-08-16,13.27,13.3,13.26,13.26,5614,8.55873372459317,8.57808278350333,8.55228403828979,8.55228403828979,8704.29930375491,0.0,1.0
2018-08-17,13.3,13.32,13.27,13.27,1193,8.57808278350333,8.5909821561101,8.55873372459317,8.55873372459317,1849.70236362301,0.0,1.0
2018-08-20,13.31,13.31,13.31,13.31,1586,8.58453246980672,8.58453246980672,8.58453246980672,8.58453246980672,2459.03432414594,0.0,1.0
2018-08-21,13.38,13.41,13.35,13.39,4499,8.62968027393042,8.64902933284058,8.61033121502026,8.63612996023381,6975.53305443415,0.0,1.0
2018-08-22,13.36,13.4,13.31,13.31,2350,8.61678090132365,8.64257964653719,8.58453246980672,8.58453246980672,3643.58805910652,0.0,1.0
2018-08-23,13.36,13.39,13.28,13.28,3771,8.61678090132365,8.63612996023381,8.56518341089656,8.56518341089656,5846.79598761306,0.0,1.0
2018-08-24,13.36,13.48,13.36,13.48,5158,8.61678090132365,8.69417713696428,8.61678090132365,8.69417713696428,7997.28817398785,0.0,1.0
2018-08-27,13.38,13.41,13.36,13.37,11064,8.62968027393042,8.64902933284058,8.61678090132365,8.62323058762703,17154.3226748743,0.0,1.0
2018-08-28,13.36,13.38,13.33,13.33,11603,8.61678090132365,8.62968027393042,8.59743184241349,8.59743184241349,17990.022233963,0.0,1.0
2018-08-29,13.38,13.44,13.37,13.44,2076,8.62968027393042,8.66837839175073,8.62323058762703,8.66837839175073,3218.76119604474,0.0,1.0
2018-08-30,13.35,13.39,13.33,13.33,5866,8.61033121502026,8.63612996023381,8.59743184241349,8.59743184241349,9095.01598073144,0.0,1.0
2018-08-31,13.36,13.36,13.33,13.33,765,8.61678090132365,8.61678090132365,8.59743184241349,8.59743184241349,1186.10419796446,0.0,1.0
2018-09-04,13.3163,13.3688,13.3163,13.3688,1430,8.62729388999817,8.66130731183643,8.62729388999817,8.66130731183643,2207.21691445752,0.06,1.0
2018-09-05,13.41,13.43,13.33,13.43,3405,8.6879997495457,8.70095724357932,8.6361697734112,8.70095724357932,5255.64586973977,0.0,1.0
2018-09-06,13.3,13.44,13.3,13.44,1653,8.61673353236076,8.70743599059614,8.61673353236076,8.70743599059614,2551.41927244636,0.0,1.0
2018-09-07,13.3,13.37,13.29,13.37,2327,8.61673353236076,8.66208476147845,8.61025478534395,8.66208476147845,3591.74388807179,0.0,1.0
2018-09-10,13.42,13.42,13.33,13.33,8778,8.69447849656251,8.69447849656251,8.6361697734112,8.6361697734112,13548.9161364393,0.0,1.0
2018-09-11,13.42,13.4299,13.42,13.42,7131,8.69447849656251,8.70089245610916,8.69447849656251,8.69447849656251,11006.7579139836,0.0,1.0
2018-09-12,13.45,13.45,13.42,13.42,1941,8.71391473761295,8.71391473761295,8.69447849656251,8.69447849656251,2995.94967200144,0.0,1.0
2018-09-13,13.47,13.47,13.45,13.45,4238,8.72687223164658,8.72687223164658,8.71391473761295,8.71391473761295,6541.38831011957,0.0,1.0
2018-09-14,13.5,13.5,13.47,13.48,8911,8.74630847269701,8.74630847269701,8.72687223164658,8.73335097866339,13754.2027445671,0.0,1.0
2018-09-17,13.48,13.55,13.48,13.55,5098,8.73335097866339,8.77870220778108,8.73335097866339,8.77870220778108,7868.80547545766,0.0,1.0
2018-09-18,13.39,13.43,13.38,13.43,9344,8.67504225551207,8.70095724357932,8.66856350849526,8.70095724357932,14422.5418522316,0.0,1.0
2018-09-19,13.42,13.42,13.4,13.4,403,8.69447849656251,8.69447849656251,8.68152100252889,8.68152100252889,622.033857710757,0.0,1.0
2018-09-20,13.42,13.42,13.41,13.41,1012,8.69447849656251,8.69447849656251,8.6879997495457,8.6879997495457,1562.03043176994,0.0,1.0
2018-09-21,13.41,13.41,13.4,13.41,1262,8.6879997495457,8.6879997495457,8.68152100252889,8.6879997495457,1947.90751471706,0.0,1.0
2018-09-24,13.42,13.42,13.4,13.4,1452,8.69447849656251,8.69447849656251,8.68152100252889,8.68152100252889,2241.17409775687,0.0,1.0
2018-09-25,13.38,13.41,13.35,13.4,7536,8.66856350849526,8.6879997495457,8.64912726744482,8.68152100252889,11631.878788358,0.0,1.0
2018-09-26,13.38,13.44,13.38,13.38,8160,8.66856350849526,8.70743599059614,8.66856350849526,8.66856350849526,12595.027987394,0.0,1.0
2018-09-27,13.42,13.42,13.39,13.39,1372,8.69447849656251,8.69447849656251,8.67504225551207,8.67504225551207,2117.69343121379,0.0,1.0
2018-09-28,13.39,13.5,13.39,13.44,3923,8.67504225551207,8.74630847269701,8.67504225551207,8.70743599059614,6055.1831856062,0.0,1.0
2018-10-01,13.39,13.39,13.28,13.28,299,8.71391473761295,8.71391473761295,8.64232917964899,8.64232917964899,459.450215035812,0.06,1.0
2018-10-02,13.41,13.47,13.37,13.37,3954,8.7269302936064,8.76597696158674,8.7008991816195,8.7008991816195,6075.8065225806,0.0,1.0
2018-10-03,13.48,13.5,13.42,13.5,2364,8.77248473958346,8.78550029557691,8.73343807160312,8.78550029557691,3632.57628208916,0.0,1.0
2018-10-04,13.33,13.43,13.33,13.35,2222,8.67486806963261,8.73994584959985,8.67486806963261,8.68788362562606,3414.37584551697,0.0,1.0
2018-10-05,13.39,13.39,13.32,13.32,607,8.71391473761295,8.71391473761295,8.66836029163589,8.66836029163589,932.730035206481,0.0,1.0
2018-10-08,13.39,13.39,13.39,13.39,7,8.71391473761295,8.71391473761295,8.71391473761295,8.71391473761295,10.7563595493334,0.0,1.0
2018-10-09,13.39,13.4,13.33,13.4,8281,8.71391473761295,8.72042251560968,8.67486806963261,8.72042251560968,12724.7733468614,0.0,1.0
2018-10-10,13.35,13.42,13.31,13.42,6203,8.68788362562606,8.73343807160312,8.66185251363916,8.73343807160312,9531.67118350214,0.0,1.0
2018-10-11,13.31,13.42,13.31,13.42,10132,8.66185251363916,8.73343807160312,8.66185251363916,8.73343807160312,15569.0621362637,0.0,1.0
2018-10-12,13.15,13.18,13.14,13.18,2230,8.55772806569158,8.57725139968175,8.55122028769486,8.57725139968175,3426.66882785907,0.0,1.0
2018-10-15,13.32,13.33,13.1,13.22,2086,8.66836029163589,8.67486806963261,8.52518917570796,8.60328251166865,3205.39514570135,0.0,1.0
2018-10-16,13.31,13.31,13.22,13.22,10251,8.66185251363916,8.66185251363916,8.60328251166865,8.60328251166865,15751.9202486024,0.0,1.0
2018-10-17,13.31,13.31,13.25,13.25,6524,8.66185251363916,8.66185251363916,8.62280584565882,8.62280584565882,10024.9270999787,0.0,1.0
2018-10-18,13.32,13.33,13.32,13.33,696,8.66836029163589,8.67486806963261,8.66836029163589,8.67486806963261,1069.48946376229,0.0,1.0
2018-10-19,13.35,13.35,13.34,13.35,1382,8.68788362562606,8.68788362562606,8.68137584762933,8.68788362562606,2123.61269959696,0.0,1.0
2018-10-22,13.42,13.42,13.24,13.3,2406,8.73343807160312,8.73343807160312,8.6162980676621,8.65534473564244,3697.11443938516,0.0,1.0
2018-10-23,13.22,13.34,13.22,13.34,1150,8.60328251166865,8.68137584762933,8.60328251166865,8.68137584762933,1767.1162116762,0.0,1.0
2018-10-24,13.35,13.4,13.29,13.29,981,8.68788362562606,8.72042251560968,8.64883695764571,8.64883695764571,1507.42695969944,0.0,1.0
2018-10-25,13.3,13.3,13.3,13.3,563,8.65534473564244,8.65534473564244,8.65534473564244,8.65534473564244,865.118632324956,0.0,1.0
2018-10-26,13.26,13.28,13.26,13.28,271,8.62931362365554,8.64232917964899,8.62931362365554,8.64232917964899,416.424776838478,0.0,1.0
2018-10-29,13.17,13.17,13.17,13.17,3285,8.57074362168503,8.57074362168503,8.57074362168503,8.57074362168503,5047.80587422288,0.0,1.0
2018-10-30,13.13,13.24,12.74,13.24,39097,8.54471250969814,8.6162980676621,8.29090916782591,8.6162980676621,60077.3413286125,0.0,1.0
2018-10-31,13.05,13.07,12.92,13.07,1988,8.49265028572435,8.50566584171779,8.40804917176694,8.50566584171779,3054.80611201068,0.0,1.0
2018-11-01,13.05,13.05,12.98,12.98,2838,8.53169695370469,8.53169695370469,8.48593306199899,8.48593306199899,4340.97697104889,0.06,1.0
2018-11-02,13.05,13.05,13.05,13.05,2050,8.53169695370469,8.53169695370469,8.53169695370469,8.53169695370469,3135.65989804447,0.0,1.0
2018-11-05,13.04,13.04,13.04,13.04,491,8.52515925488959,8.52515925488959,8.52515925488959,8.52515925488959,751.028785336506,0.0,1.0
2018-11-06,12.98,13.1,12.94,12.97,32163,8.48593306199899,8.56438544778019,8.4597822667386,8.4793953631839,49196.2094150266,0.0,1.0
2018-11-07,13.07,13.08,13.06,13.08,5893,8.54477235133489,8.55131005014999,8.53823465251979,8.55131005014999,9013.87501423224,0.0,1.0
2018-11-08,13.07,13.08,12.83,13.07,13464,8.54477235133489,8.55131005014999,8.3878675797725,8.54477235133489,20594.4023742784,0.0,1.0
2018-11-09,13.05,13.09,13.05,13.09,3147,8.53169695370469,8.55784774896509,8.53169695370469,8.55784774896509,4813.62034104681,0.0,1.0
2018-11-12,13.14,13.14,13.06,13.06,1906,8.59053624304059,8.59053624304059,8.53823465251979,8.53823465251979,2915.39891008428,0.0,1.0
2018-11-13,13.08,13.17,12.96,13.15,22097,8.55131005014999,8.61014933948588,8.4728576643688,8.59707394185568,33799.3545205311,0.0,1.0
2018-11-14,13.03,13.03,13.0,13.0,3879,8.51862155607449,8.51862155607449,8.49900845962919,8.49900845962919,5933.28036317781,0.0,1.0
2018-11-15,13.08,13.1,13.02,13.02,7402,8.55131005014999,8.56438544778019,8.51208385725939,8.51208385725939,11322.0266172318,0.0,1.0
2018-11-16,13.12,13.12,13.05,13.05,1076,8.57746084541038,8.57746084541038,8.53169695370469,8.53169695370469,1645.83904892481,0.0,1.0
2018-11-19,13.15,13.19,13.15,13.15,4912,8.59707394185568,8.62322473711608,8.59707394185568,8.59707394185568,7513.3470337534,0.0,1.0
2018-11-20,13.12,13.12,13.07,13.07,2002,8.57746084541038,8.57746084541038,8.54477235133489,8.54477235133489,3062.23956872441,0.0,1.0
2018-11-21,13.09,13.11,13.09,13.11,215,8.55784774896509,8.57092314659529,8.55784774896509,8.57092314659529,328.861891746128,0.0,1.0
2018-11-23,13.08,13.08,13.08,13.08,1335,8.55131005014999,8.55131005014999,8.55131005014999,8.55131005014999,2042.00290921433,0.0,1.0
2018-11-26,13.05,13.05,12.98,12.99,6420,8.53169695370469,8.53169695370469,8.48593306199899,8.49247076081409,9819.96904655879,0.0,1.0
2018-11-27,13.02,13.05,12.96,12.96,1919,8.51208385725939,8.53169695370469,8.4728576643688,8.4728576643688,2935.28358260846,0.0,1.0
2018-11-28,13.05,13.05,12.99,12.99,1504,8.53169695370469,8.53169695370469,8.49247076081409,8.49247076081409,2300.50365202873,0.0,1.0
2018-11-29,13.05,13.05,13.05,13.05,411,8.53169695370469,8.53169695370469,8.53169695370469,8.53169695370469,628.661569803063,0.0,1.0
2018-11-30,13.06,13.06,13.05,13.06,4828,8.53823465251979,8.53823465251979,8.53169695370469,8.53823465251979,7384.86145744328,0.0,1.0
2018-12-03,13.09,13.09,12.99,12.99,10869,8.59707394185568,8.59707394185568,8.53139728836557,8.53139728836557,16549.2597786463,0.06,1.0
2018-12-04,13.15,13.15,13.09,13.09,9840,8.63647993394975,8.63647993394975,8.59707394185568,8.59707394185568,14982.4929820479,0.0,1.0
2018-12-06,13.13,13.163,13.1,13.11,5724,8.62334460325173,8.64501789890347,8.6036416072047,8.61020927255371,8715.42579565472,0.0,1.0
2018-12-07,13.16,13.2,13.15,13.2,3929,8.64304759929876,8.66931826069481,8.63647993394975,8.66931826069481,5982.3389152913,0.0,1.0
2018-12-10,13.16,13.23,13.15,13.23,18090,8.64304759929876,8.68902125674184,8.63647993394975,8.68902125674184,27544.0343541918,0.0,1.0
2018-12-11,13.16,13.16,13.12,13.16,2425,8.64304759929876,8.64304759929876,8.61677693790272,8.64304759929876,3692.33185787259,0.0,1.0
2018-12-12,13.1,13.1,13.08,13.09,4376,8.6036416072047,8.6036416072047,8.59050627650667,8.59707394185568,6662.94606600018,0.0,1.0
2018-12-13,13.02,13.1,13.02,13.02,3824,8.55110028441261,8.6036416072047,8.55110028441261,8.55110028441261,5822.4647523731,0.0,1.0
2018-12-14,13.01,13.01,12.94,12.94,7627,8.54453261906359,8.54453261906359,8.49855896162052,8.49855896162052,11612.9546721626,0.0,1.0
2018-12-17,13.0423,13.09,13.03,13.05,11401,8.5657461781409,8.59707394185568,8.55766794976162,8.57080328045964,17359.2888707651,0.0,1.0
2018-12-18,13.1,13.13,13.05,13.06,5038,8.6036416072047,8.62334460325173,8.57080328045964,8.57737094580865,7670.91459792251,0.0,1.0
2018-12-19,13.11,13.11,13.11,13.11,237,8.61020927255371,8.61020927255371,8.61020927255371,8.61020927255371,360.858824872496,0.0,1.0
2018-12-20,13.11,13.11,13.05,13.09,7197,8.61020927255371,8.61020927255371,8.57080328045964,8.59707394185568,10958.2319097357,0.0,1.0
2018-12-21,13.0,13.05,12.95,13.01,22932,8.53796495371458,8.57080328045964,8.50512662696953,8.54453261906359,34916.5171813337,0.0,1.0
2018-12-24,13.05,13.1,13.05,13.1,929,8.57080328045964,8.6036416072047,8.57080328045964,8.6036416072047,1414.50568905717,0.0,1.0
2018-12-26,13.05,13.12,13.04,13.12,7331,8.57080328045964,8.61677693790272,8.56423561511063,8.61677693790272,11162.2617938408,0.0,1.0
2018-12-27,13.19,13.19,13.08,13.08,663,8.6627505953458,8.6627505953458,8.59050627650667,8.59050627650667,1009.49114299774,0.0,1.0
2018-12-28,13.02,13.1905,13.01,13.09,8498,8.55110028441261,8.66307897861325,8.54453261906359,8.59707394185568,12939.1489188459,0.0,1.0
2018-12-31,13.08,13.23,13.03,13.14,7830,8.59050627650667,8.68902125674184,8.55766794976162,8.62991226860074,11922.0447204711,0.0,1.0
2019-01-02,13.1113,13.2453,13.03,13.03,963,8.65046906114314,8.73887851361492,8.59682959483005,8.59682959483005,1459.59505903735,0.06,1.0
2019-01-03,13.12,13.22,12.99,13.02,16225,8.65620907783348,8.72218628117062,8.57043871349519,8.59023187449633,24591.8274484746,0.0,1.0
2019-01-04,13.16,13.17,13.05,13.14,10751,8.68259995916834,8.68919767950205,8.61002503549748,8.66940451850091,16295.0223049954,0.0,1.0
2019-01-07,13.42,13.45,13.15,13.17,24854,8.85414068784491,8.87393384884606,8.67600223883462,8.68919767950205,37670.5873284676,0.0,1.0
2019-01-08,13.26,13.36,13.22,13.36,2325,8.74857716250548,8.81455436584262,8.72218628117062,8.81455436584262,3523.9444571774,0.0,1.0
2019-01-09,13.28,13.43,13.26,13.27,24559,8.76177260317291,8.86073840817863,8.74857716250548,8.75517488283919,37223.4631930408,0.0,1.0
2019-01-10,13.45,13.45,13.27,13.27,5831,8.87393384884606,8.87393384884606,8.75517488283919,8.75517488283919,8837.90113109739,0.0,1.0
2019-01-11,13.45,13.47,13.3,13.47,6740,8.87393384884606,8.88712928951349,8.77496804384034,8.88712928951349,10215.6497382261,0.0,1.0
2019-01-14,13.21,13.38,13.21,13.3,9901,8.71558856083691,8.82774980651006,8.71558856083691,8.77496804384034,15006.698524952,0.0,1.0
2019-01-15,13.3,13.4,13.24,13.28,6534,8.77496804384034,8.84094524717748,8.73538172183805,8.76177260317291,9903.42068094501,0.0,1.0
2019-01-16,13.39,13.39,13.3,13.3,7381,8.83434752684377,8.83434752684377,8.77496804384034,8.77496804384034,11187.1974358823,0.0,1.0
2019-01-17,13.43,13.5,13.29,13.45,12284,8.86073840817863,8.90692245051463,8.76837032350662,8.87393384884606,18618.5521341794,0.0,1.0
2019-01-18,13.37,13.37,13.37,13.37,214,8.82115208617634,8.82115208617634,8.82115208617634,8.82115208617634,324.354457563856,0.0,1.0
2019-01-22,13.3552,13.37,13.25,13.25,14432,8.81138746008244,8.82115208617634,8.74197944217177,8.74197944217177,21874.2221101008,0.0,1.0
2019-01-23,13.29,13.43,13.29,13.3,2559,8.76837032350662,8.86073840817863,8.76837032350662,8.77496804384034,3878.61241544816,0.0,1.0
2019-01-24,13.28,13.28,13.28,13.28,490,8.76177260317291,8.76177260317291,8.76177260317291,8.76177260317291,742.680767319109,0.0,1.0
2019-01-25,13.37,13.39,13.35,13.35,921,8.82115208617634,8.83434752684377,8.80795664550891,8.80795664550891,1395.93670755285,0.0,1.0
2019-01-28,13.43,13.47,13.38,13.38,1958,8.86073840817863,8.88712928951349,8.82774980651006,8.82774980651006,2967.69171920574,0.0,1.0
2019-01-29,13.41,13.41,13.34,13.35,3205,8.8475429675112,8.8475429675112,8.8013589251752,8.80795664550891,4857.73848828111,0.0,1.0
2019-01-30,13.43,13.45,13.4,13.42,2567,8.86073840817863,8.87393384884606,8.84094524717748,8.85414068784491,3890.73781573092,0.0,1.0
2019-01-31,13.54,13.54,13.45,13.51,2442,8.93331333184949,8.93331333184949,8.87393384884606,8.91352017084834,3701.27843631278,0.0,1.0
2019-02-01,13.43,13.48,13.35,13.47,7925,8.90032473018092,8.93346071205054,8.84730715918952,8.92683351567662,11958.2996381118,0.06,1.0
2019-02-04,13.41,13.43,13.37,13.43,8267,8.88707033743307,8.90032473018092,8.86056155193737,8.90032473018092,12474.3549663433,0.0,1.0
2019-02-05,13.4,13.47,13.4,13.47,13867,8.88044314105914,8.92683351567662,8.88044314105914,8.92683351567662,20924.3837327062,0.0,1.0
2019-02-06,13.37,13.45,13.3,13.36,11104,8.86056155193737,8.91357912292876,8.8141711773199,8.85393435556344,16755.199896731,0.0,1.0
2019-02-07,13.4,13.44,13.33,13.36,5123,8.88044314105914,8.90695192655484,8.83405276644167,8.85393435556344,7730.26738751379,0.0,1.0
2019-02-08,13.41,13.43,13.41,13.43,3090,8.88707033743307,8.90032473018092,8.88707033743307,8.90032473018092,4662.60515858239,0.0,1.0
2019-02-11,13.37,13.41,13.37,13.38,8983,8.86056155193737,8.88707033743307,8.86056155193737,8.86718874831129,13554.7515014711,0.0,1.0
2019-02-12,13.38,13.4,13.33,13.36,9148,8.86718874831129,8.88044314105914,8.83405276644167,8.85393435556344,13803.7255633371,0.0,1.0
2019-02-13,13.44,13.44,13.37,13.38,5049,8.90695192655484,8.90695192655484,8.86056155193737,8.86718874831129,7618.60629310114,0.0,1.0
2019-02-14,13.4,13.4,13.37,13.37,1544,8.88044314105914,8.88044314105914,8.86056155193737,8.86056155193737,2329.79364558292,0.0,1.0
2019-02-15,13.41,13.5,13.37,13.5,4638,8.88707033743307,8.94671510479839,8.86056155193737,8.94671510479839,6998.43453899843,0.0,1.0
2019-02-19,13.36,13.3727,13.35,13.35,883,8.85393435556344,8.86235089495833,8.84730715918952,8.84730715918952,1332.38846441044,0.0,1.0
2019-02-20,13.34,13.38,13.33,13.33,2824,8.84067996281559,8.86718874831129,8.83405276644167,8.83405276644167,4261.22879218016,0.0,1.0
2019-02-21,13.3998,13.4025,13.34,13.4025,2835,8.88031059713166,8.88209994015262,8.84067996281559,8.88209994015262,4277.82706297123,0.0,1.0
2019-02-22,13.36,13.4,13.36,13.381,49033,8.85393435556344,8.88044314105914,8.85393435556344,8.86785146794869,73987.5465180488,0.0,1.0
2019-02-25,13.37,13.37,13.3304,13.35,40018,8.86056155193737,8.86056155193737,8.83431785429662,8.84730715918952,60384.5091379127,0.0,1.0
2019-02-26,13.37,13.38,13.35,13.38,35697,8.86056155193737,8.86718874831129,8.84730715918952,8.86718874831129,53864.4065844387,0.0,1.0
2019-02-27,13.39,13.4,13.39,13.39,1503,8.87381594468522,8.88044314105914,8.87381594468522,8.87381594468522,2267.92736354348,0.0,1.0
2019-02-28,13.35,13.44,13.35,13.44,16458,8.84730715918952,8.90695192655484,8.84730715918952,8.90695192655484,24834.0309708573,0.0,1.0
2019-03-01,13.43,13.49,13.36,13.49,1133,8.94008790842446,8.98002873303396,8.89349027971339,8.98002873303396,1702.01793940543,0.06,1.0
2019-03-04,13.39,13.39,13.39,13.39,100,8.91346069201814,8.91346069201814,8.91346069201814,8.91346069201814,150.222236487681,0.0,1.0
2019-03-05,13.4,13.4,13.37,13.37,1181,8.92011749611972,8.92011749611972,8.90014708381497,8.90014708381497,1774.12461291952,0.0,1.0
2019-03-06,13.5,13.53,13.42,13.43,3805,8.98668553713554,9.00665594944028,8.93343110432288,8.94008790842446,5715.95609835627,0.0,1.0
2019-03-07,13.47,13.47,13.42,13.46,5222,8.96671512483079,8.96671512483079,8.93343110432288,8.96005832072921,7844.60518938672,0.0,1.0
2019-03-08,13.47,13.5,13.45,13.5,7200,8.96671512483079,8.98668553713554,8.95340151662763,8.98668553713554,10816.0010271131,0.0,1.0
2019-03-11,13.52,13.55,13.48,13.52,63868,8.9999991453387,9.01996955764345,8.97337192893237,8.9999991453387,95943.9379999523,0.0,1.0
2019-03-12,13.43,13.5,13.43,13.5,4233,8.94008790842446,8.98668553713554,8.94008790842446,8.98668553713554,6358.90727052355,0.0,1.0
2019-03-13,13.49,13.5,13.48,13.49,3913,8.98002873303396,8.98668553713554,8.97337192893237,8.98002873303396,5878.19611376297,0.0,1.0
2019-03-14,13.48,13.49,13.46,13.48,4625,8.97337192893237,8.98002873303396,8.96005832072921,8.97337192893237,6947.77843755526,0.0,1.0
2019-03-15,13.4339,13.4694,13.4062,13.46,5193,8.94268406202408,8.9663157165847,8.9242447146627,8.96005832072921,7801.04074080529,0.0,1.0
2019-03-18,13.43,13.44,13.37,13.39,1634,8.94008790842446,8.94674471252605,8.90014708381497,8.91346069201814,2454.63134420871,0.0,1.0
2019-03-19,13.43,13.43,13.4075,13.41,1656,8.94008790842446,8.94008790842446,8.92511009919591,8.9267743002213,2487.680236236,0.0,1.0
2019-03-20,13.43,13.45,13.39,13.39,11811,8.94008790842446,8.95340151662763,8.91346069201814,8.91346069201814,17742.74835156,0.0,1.0
2019-03-21,13.42,13.43,13.41,13.43,1997,8.93343110432288,8.94008790842446,8.9267743002213,8.94008790842446,2999.938062659,0.0,1.0
2019-03-22,13.41,13.42,13.41,13.42,4117,8.9267743002213,8.93343110432288,8.9267743002213,8.93343110432288,6184.64947619784,0.0,1.0
2019-03-25,13.44,13.48,13.4,13.4,5850,8.94674471252605,8.97337192893237,8.92011749611972,8.92011749611972,8788.00083452935,0.0,1.0
2019-03-26,13.49,13.5,13.49,13.5,1362,8.98002873303396,8.98668553713554,8.98002873303396,8.98668553713554,2046.02686096222,0.0,1.0
2019-03-27,13.48,13.5,13.48,13.5,1516,8.97337192893237,8.98668553713554,8.97337192893237,8.98668553713554,2277.36910515325,0.0,1.0
2019-03-28,13.54,13.54,13.5,13.5,1197,9.01331275354186,9.01331275354186,8.98668553713554,8.98668553713554,1798.16017075755,0.0,1.0
2019-03-29,13.53,13.53,13.53,13.53,317,9.00665594944028,9.00665594944028,9.00665594944028,9.00665594944028,476.20448966595,0.0,1.0
2019-04-01,13.47,13.53,13.47,13.53,60,9.00665594944029,9.04677468418167,9.00665594944029,9.04677468418167,89.7336374939719,0.06,1.0
2019-04-02,13.45,13.51,13.45,13.45,10284,8.99328303785982,9.03340177260121,8.99328303785982,8.99328303785982,15380.3454664668,0.0,1.0
2019-04-03,13.43,13.43,13.43,13.43,2135,8.97991012627936,8.97991012627936,8.97991012627936,8.97991012627936,3193.0219341605,0.0,1.0
2019-04-04,13.45,13.46,13.44,13.46,4154,8.99328303785982,8.99996949365006,8.98659658206959,8.99996949365006,6212.55883583266,0.0,1.0
2019-04-05,13.47,13.47,13.421,13.4478,2444,9.00665594944029,9.00665594944029,8.97389231606816,8.99181201758597,3655.15016725445,0.0,1.0
2019-04-08,13.49,13.5,13.45,13.46,6938,9.02002886102075,9.02671531681098,8.99328303785982,8.99996949365006,10376.1996155529,0.0,1.0
2019-04-09,13.47,13.47,13.43,13.45,6448,9.00665594944029,9.00665594944029,8.97991012627936,8.99328303785982,9643.37490935218,0.0,1.0
2019-04-10,13.47,13.47,13.47,13.47,72,9.00665594944029,9.00665594944029,9.00665594944029,9.00665594944029,107.680364992766,0.0,1.0
2019-04-11,13.53,13.54,13.47,13.54,9733,9.04677468418167,9.0534611399719,9.00665594944029,9.0534611399719,14556.2915621471,0.0,1.0
2019-04-12,13.57,13.58,13.53,13.58,4943,9.07352050734259,9.08020696313282,9.04677468418167,9.08020696313282,7392.55616887839,0.0,1.0
2019-04-15,13.56,13.6,13.54,13.6,2795,9.06683405155236,9.09357987471328,9.0534611399719,9.09357987471328,4180.09194659419,0.0,1.0
2019-04-16,13.54,13.6,13.4585,13.54,8284,9.0534611399719,9.09357987471328,8.99896652528152,9.0534611399719,12389.2242166677,0.0,1.0
2019-04-17,13.47,13.57,13.47,13.52,6460,9.00665594944029,9.07352050734259,9.00665594944029,9.04008822839144,9661.32163685097,0.0,1.0
2019-04-18,13.48,13.54,13.41,13.54,4874,9.01334240523052,9.0534611399719,8.9665372146989,9.0534611399719,7289.36248576031,0.0,1.0
2019-04-22,13.45,13.49,13.45,13.46,3599,8.99328303785982,9.02002886102075,8.99328303785982,8.99996949365006,5382.52268901342,0.0,1.0
2019-04-23,13.39,13.47,13.39,13.4,6319,8.95316430311844,9.00665594944029,8.95316430311844,8.95985075890867,9450.44758874014,0.0,1.0
2019-04-24,13.35,13.38,13.34,13.36,17315,8.92641847995752,8.94647784732821,8.91973202416729,8.93310493574775,25895.6322201354,0.0,1.0
2019-04-25,13.37,13.39,13.37,13.38,13725,8.93979139153798,8.95316430311844,8.93979139153798,8.94647784732821,20526.5695767461,0.0,1.0
2019-04-26,13.42,13.43,13.39,13.404,786,8.97322367048913,8.97991012627936,8.95316430311844,8.96252534122477,1175.51065117103,0.0,1.0
2019-04-29,13.43,13.43,13.4,13.4,414,8.97991012627936,8.97991012627936,8.95985075890867,8.95985075890867,619.162098708406,0.0,1.0
2019-04-30,13.52,13.52,13.5,13.5,4255,9.04008822839144,9.04008822839144,9.02671531681098,9.02671531681098,6363.61045894751,0.0,1.0
2019-05-01,13.48,13.48,13.48,13.48,789,9.0534611399719,9.0534611399719,9.0534611399719,9.0534611399719,1174.7683936083,0.06,1.0
2019-05-02,13.53,13.55,13.48,13.48,3461,9.08704222728633,9.10047466221211,9.0534611399719,9.0534611399719,5153.19823862908,0.0,1.0
2019-05-03,13.5,13.52,13.5,13.52,389,9.06689357489767,9.08032600982345,9.06689357489767,9.08032600982345,579.195063515375,0.0,1.0
2019-05-06,13.51,13.52,13.47,13.47,7611,9.07360979236056,9.08032600982345,9.04674492250901,9.04674492250901,11332.2715383432,0.0,1.0
2019-05-07,13.53,13.53,13.44,13.44,1337,9.08704222728633,9.08704222728633,9.02659627012035,9.02659627012035,1990.70385583562,0.0,1.0
2019-05-08,13.59,13.59,13.48,13.48,20674,9.12733953206366,9.12733953206366,9.0534611399719,9.0534611399719,30782.2075658531,0.0,1.0
2019-05-09,13.57,13.57,13.5,13.57,2034,9.11390709713788,9.11390709713788,9.06689357489767,9.11390709713788,3028.49038352255,0.0,1.0
2019-05-10,13.6,13.6,13.56,13.56,1224,9.13405574952654,9.13405574952654,9.107190879675,9.107190879675,1822.45439008437,0.0,1.0
2019-05-13,13.59,13.6,13.59,13.6,392,9.12733953206366,9.13405574952654,9.12733953206366,9.13405574952654,583.661863491071,0.0,1.0
2019-05-14,13.6,13.67,13.55,13.55,22987,9.13405574952654,9.18106927176675,9.10047466221211,9.10047466221211,34226.1103471155,0.0,1.0
2019-05-15,13.65,13.67,13.64,13.65,3037,9.16763683684098,9.18106927176675,9.16092061937809,9.16763683684098,4521.89050873057,0.0,1.0
2019-05-16,13.63,13.65,13.58,13.62,2989,9.15420440191521,9.16763683684098,9.12062331460077,9.14748818445232,4450.42170911942,0.0,1.0
2019-05-17,13.61,13.65,13.6,13.65,2984,9.14077196698943,9.16763683684098,9.13405574952654,9.16763683684098,4442.97704249326,0.0,1.0
2019-05-20,13.61,13.61,13.61,13.61,376,9.14077196698943,9.14077196698943,9.14077196698943,9.14077196698943,559.838930287355,0.0,1.0
2019-05-21,13.64,13.64,13.59,13.59,2569,9.16092061937809,9.16092061937809,9.12733953206366,9.12733953206366,3825.06971252185,0.0,1.0
2019-05-22,13.62,13.67,13.61,13.65,57040,9.14748818445232,9.18106927176675,9.14077196698943,9.16763683684098,84928.7568712518,0.0,1.0
2019-05-23,13.6,13.6,13.56,13.59,539,9.13405574952654,9.13405574952654,9.107190879675,9.12733953206366,802.535062300224,0.0,1.0
2019-05-24,13.64,13.65,13.58,13.65,1629,9.16092061937809,9.16763683684098,9.12062331460077,9.16763683684098,2425.47238680346,0.0,1.0
2019-05-28,13.62,13.64,13.57,13.57,5961,9.14748818445232,9.16092061937809,9.11390709713788,9.11390709713788,8875.53155170989,0.0,1.0
2019-05-29,13.64,13.65,13.61,13.61,4536,9.16092061937809,9.16763683684098,9.14077196698943,9.14077196698943,6753.80156325383,0.0,1.0
2019-05-30,13.63,13.65,13.62,13.65,8480,9.15420440191521,9.16763683684098,9.14748818445232,9.16763683684098,12626.1545979701,0.0,1.0
2019-05-31,13.68,13.69,13.6,13.6,2602,9.18778548922964,9.19450170669253,9.13405574952654,9.13405574952654,3874.20451225451,0.0,1.0
2019-06-03,13.64,13.69,13.64,13.69,369,9.20121792415542,9.23494672886273,9.20121792415542,9.23494672886273,547.010193812141,0.06,1.0
2019-06-04,13.74,13.74,13.6,13.6,3727,9.26867553357005,9.26867553357005,9.17423488038956,9.17423488038956,5524.95119874756,0.0,1.0
2019-06-05,13.73,13.77,13.73,13.77,2134,9.26192977262858,9.28891281639443,9.26192977262858,9.28891281639443,3163.46816692442,0.0,1.0
2019-06-06,13.76,13.77,13.75,13.77,1395,9.28216705545297,9.28891281639443,9.27542129451151,9.28891281639443,2067.96536685078,0.0,1.0
2019-06-07,13.77,13.77,13.75,13.75,4556,9.28891281639443,9.28891281639443,9.27542129451151,9.27542129451151,6753.87111926319,0.0,1.0
2019-06-10,13.75,13.8,13.75,13.8,1948,9.27542129451151,9.30915009921882,9.27542129451151,9.30915009921882,2887.73945134431,0.0,1.0
2019-06-11,13.76,13.76,13.75,13.75,1696,9.28216705545297,9.28216705545297,9.27542129451151,9.27542129451151,2514.17151410675,0.0,1.0
2019-06-12,13.75,13.75,13.67,13.67,1483,9.27542129451151,9.27542129451151,9.2214552069798,9.2214552069798,2198.41766239405,0.0,1.0
2019-06-13,13.9,13.9,13.77,13.8,4558,9.37660770863345,9.37660770863345,9.28891281639443,9.30915009921882,6756.83594416189,0.0,1.0
2019-06-14,14.03,14.08,13.94,13.98,9963,9.46430260087247,9.49803140557978,9.4035907523993,9.43057379616516,14769.2752329278,0.0,1.0
2019-06-17,14.06,14.1,14.0,14.05,10966,9.48453988369686,9.51152292746271,9.44406531804808,9.4777941227554,16256.1349196313,0.0,1.0
2019-06-18,14.05,14.05,13.99,13.99,6206,9.4777941227554,9.4777941227554,9.43731955710662,9.43731955710662,9199.85166069958,0.0,1.0
2019-06-19,14.025,14.0552,14.025,14.0552,1695,9.46092972040174,9.48130191844496,9.46092972040174,9.48130191844496,2512.68910165739,0.0,1.0
2019-06-20,13.99,14.0421,13.99,14.0201,3952,9.43731955710662,9.47246497161164,9.43731955710662,9.45762429754042,5858.49399985252,0.0,1.0
2019-06-21,13.95,14.02,13.95,14.02,1872,9.41033651334077,9.45755683993101,9.41033651334077,9.45755683993101,2775.0761051933,0.0,1.0
2019-06-24,14.02,14.02,14.02,14.02,749,9.45755683993101,9.45755683993101,9.45755683993101,9.45755683993101,1110.32692456719,0.0,1.0
2019-06-25,13.97,14.1,13.91,13.94,10552,9.42382803522369,9.51152292746271,9.38335346957492,9.4035907523993,15642.4161655981,0.0,1.0
2019-06-26,14.02,14.03,14.02,14.03,4479,9.45755683993101,9.46430260087247,9.45755683993101,9.46430260087247,6639.72536066281,0.0,1.0
2019-06-27,13.91,13.95,13.91,13.95,641,9.38335346957492,9.41033651334077,9.38335346957492,9.41033651334077,950.226380036808,0.0,1.0
2019-06-28,13.97,13.99,13.97,13.99,1030,9.42382803522369,9.43731955710662,9.42382803522369,9.43731955710662,1526.88482283606,0.0,1.0
2019-07-01,13.94,14.01,13.94,13.95,2037,9.44406531804808,9.49148888851174,9.44406531804808,9.4508401138286,3006.73269865407,0.06,1.0
2019-07-02,14.06,14.08,13.97,14.01,6324,9.52536286741435,9.53891245897539,9.46438970538965,9.49148888851174,9334.59871688185,0.0,1.0
2019-07-03,14.05,14.05,14.03,14.03,442,9.51858807163383,9.51858807163383,9.50503848007278,9.50503848007278,652.418189889591,0.0,1.0
2019-07-05,14.03,14.1,14.02,14.1,6414,9.50503848007278,9.55246205053644,9.49826368429226,9.55246205053644,9467.4440496648,0.0,1.0
2019-07-08,13.96,14.0,13.95,14.0,7800,9.45761490960913,9.48471409273122,9.4508401138286,9.48471409273122,11513.2621745222,0.0,1.0
2019-07-09,13.98,14.02,13.9,13.9,5970,9.47116450117017,9.49826368429226,9.41696613492599,9.41696613492599,8812.07374126892,0.0,1.0
2019-07-10,13.98,13.98,13.98,13.98,2,9.47116450117017,9.47116450117017,9.47116450117017,9.47116450117017,2.95211850628775,0.0,1.0
2019-07-11,14.06,14.1,14.0,14.06,2650,9.52536286741435,9.55246205053644,9.48471409273122,9.52536286741435,3911.55702083126,0.0,1.0
2019-07-12,14.05,14.07,14.04,14.07,2271,9.51858807163383,9.53213766319487,9.5118132758533,9.53213766319487,3352.13056388973,0.0,1.0
2019-07-15,14.04,14.1,14.01,14.1,1245,9.5118132758533,9.55246205053644,9.49148888851174,9.55246205053644,1837.69377016412,0.0,1.0
2019-07-16,13.96,14.05,13.91,13.91,3262,9.45761490960913,9.51858807163383,9.42374093070652,9.42374093070652,4814.90528375531,0.0,1.0
2019-07-17,14.0,14.0,13.91,13.91,2909,9.48471409273122,9.48471409273122,9.42374093070652,9.42374093070652,4293.85636739552,0.0,1.0
2019-07-18,13.97,14.06,13.91,13.91,8402,9.46438970538965,9.52536286741435,9.42374093070652,9.42374093070652,12401.8498449148,0.0,1.0
2019-07-19,13.97,14.1,13.97,14.1,6484,9.46438970538965,9.55246205053644,9.46438970538965,9.55246205053644,9570.76819738487,0.0,1.0
2019-07-22,14.0,14.04,13.96,14.04,9222,9.48471409273122,9.5118132758533,9.45761490960913,9.5118132758533,13612.2184324928,0.0,1.0
2019-07-23,14.0,14.0,13.91,13.91,2068,9.48471409273122,9.48471409273122,9.42374093070652,9.42374093070652,3052.49053550153,0.0,1.0
2019-07-24,13.97,14.1,13.97,14.1,4364,9.46438970538965,9.55246205053644,9.46438970538965,9.55246205053644,6441.52258071986,0.0,1.0
2019-07-25,14.0,14.02,13.97,13.97,4624,9.48471409273122,9.49826368429226,9.46438970538965,9.46438970538965,6825.29798653726,0.0,1.0
2019-07-26,14.04,14.1,13.92,14.1,2264,9.5118132758533,9.55246205053644,9.43051572648704,9.55246205053644,3341.79814911773,0.0,1.0
2019-07-29,14.04,14.04,13.96,13.96,3619,9.5118132758533,9.5118132758533,9.45761490960913,9.45761490960913,5341.85843712768,0.0,1.0
2019-07-30,13.92,13.95,13.92,13.95,1581,9.43051572648704,9.4508401138286,9.43051572648704,9.4508401138286,2333.64967922046,0.0,1.0
2019-07-31,13.93,13.93,13.93,13.93,404,9.43729052226756,9.43729052226756,9.43729052226756,9.43729052226756,596.327938270124,0.0,1.0
2019-08-01,13.83,13.85,13.79,13.79,1609,9.41019133914547,9.42379971418401,9.38297458906841,9.38297458906841,2364.7202482942,0.06,1.0
2019-08-02,14.05,14.1,14.05,14.1,4018,9.55988346456934,9.59390440216567,9.55988346456934,9.59390440216567,5905.18704639284,0.0,1.0
2019-08-05,13.77,14.04,13.63,14.03,7001,9.36936621402987,9.55307927705007,9.27410758876015,9.5462750895308,10289.2519939762,0.0,1.0
2019-08-06,13.83,13.91,13.83,13.88,2739,9.41019133914547,9.4646248392996,9.41019133914547,9.4442122767418,4025.46224989298,0.0,1.0
2019-08-07,13.73,13.73,13.73,13.73,1161,9.34214946395281,9.34214946395281,9.34214946395281,9.34214946395281,1706.30218040371,0.0,1.0
2019-08-08,13.82,13.86,13.72,13.72,938,9.40338715162621,9.43060390170327,9.33534527643354,9.33534527643354,1378.56282964572,0.0,1.0
2019-08-09,13.8,13.9,13.8,13.9,813,9.38977877658767,9.45782065178034,9.38977877658767,9.45782065178034,1194.85243123877,0.0,1.0
2019-08-12,13.87,13.98,13.8,13.87,3430,9.43740808922254,9.51225415193447,9.38977877658767,9.43740808922254,5041.01333228658,0.0,1.0
2019-08-13,13.88,13.88,13.69,13.83,1347,9.4442122767418,9.4442122767418,9.31493271387574,9.41019133914547,1979.66325323324,0.0,1.0
2019-08-14,13.81,13.85,13.78,13.85,4685,9.39658296410694,9.42379971418401,9.37617040154914,9.42379971418401,6885.46573229231,0.0,1.0
2019-08-15,13.71,13.89,13.68,13.87,6102,9.32854108891428,9.45101646426107,9.30812852635648,9.43740808922254,8968.00680863343,0.0,1.0
2019-08-16,13.73,13.73,13.68,13.73,3353,9.34214946395281,9.34214946395281,9.30812852635648,9.34214946395281,4927.8477268679,0.0,1.0
2019-08-19,13.68,13.89,13.66,13.73,3501,9.30812852635648,9.45101646426107,9.29452015131794,9.34214946395281,5145.36083858172,0.0,1.0
2019-08-20,13.66,13.66,13.61,13.65,2831,9.29452015131794,9.29452015131794,9.26049921372161,9.28771596379868,4160.6731031205,0.0,1.0
2019-08-21,13.63,13.66,13.63,13.65,5118,9.27410758876015,9.29452015131794,9.27410758876015,9.28771596379868,7521.83855237396,0.0,1.0
2019-08-22,13.52,13.64,13.52,13.59,22578,9.19926152604821,9.28091177627941,9.19926152604821,9.24689083868308,33182.5070018561,0.0,1.0
2019-08-23,13.33,13.52,13.33,13.42,22333,9.06998196318215,9.19926152604821,9.06998196318215,9.13121965085555,32822.4346209785,0.0,1.0
2019-08-26,13.28,13.5,13.28,13.37,38327,9.03596102558582,9.18565315100968,9.03596102558582,9.09719871325922,56328.5475179439,0.0,1.0
2019-08-27,13.28,13.57,13.28,13.32,21518,9.03596102558582,9.23328246364455,9.03596102558582,9.06317777566288,31624.6428233652,0.0,1.0
2019-08-28,13.48,13.49,13.25,13.44,65646,9.17204477597115,9.17884896349041,9.01554846302802,9.14482802589408,96478.8225105786,0.0,1.0
2019-08-29,13.5,13.5,13.45,13.45,726,9.18565315100968,9.18565315100968,9.15163221341335,9.15163221341335,1066.98999394754,0.0,1.0
2019-08-30,13.63,13.76,13.53,13.58,13495,9.27410758876015,9.36256202651061,9.20606571356748,9.24008665116381,19833.3746120138,0.0,1.0
2019-09-03,13.54,13.54,13.51,13.52,2808,9.25369502620235,9.25369502620235,9.23319200915759,9.2400263481725,4108.66360868208,0.06,1.0
2019-09-04,13.52,13.58,13.32,13.58,6680,9.2400263481725,9.28103238226203,9.1033395678741,9.28103238226203,9774.17126281921,0.0,1.0
2019-09-05,13.67,13.67,13.55,13.58,10344,9.34254143339631,9.34254143339631,9.26052936521727,9.28103238226203,15135.3334644614,0.0,1.0
2019-09-06,13.67,13.67,13.67,13.67,255,9.34254143339631,9.34254143339631,9.34254143339631,9.34254143339631,373.115819164506,0.0,1.0
2019-09-09,13.78,13.81,13.72,13.78,3015,9.41771916256044,9.4382221796052,9.37671312847092,9.41771916256044,4411.54586188621,0.0,1.0
2019-09-10,13.75,13.75,13.65,13.75,1423,9.39721614551568,9.39721614551568,9.32887275536647,9.39721614551568,2082.13259086703,0.0,1.0
2019-09-11,13.79,13.8,13.71,13.79,7798,9.42455350157536,9.43138784059028,9.369878789456,9.42455350157536,11410.0280699797,0.0,1.0
2019-09-12,13.75,13.8,13.75,13.8,946,9.39721614551568,9.43138784059028,9.39721614551568,9.43138784059028,1384.18652913577,0.0,1.0
2019-09-13,13.73,13.73,13.73,13.73,1886,9.38354746748584,9.38354746748584,9.38354746748584,9.38354746748584,2759.5938625265,0.0,1.0
2019-09-16,13.7,13.78,13.7,13.76,3478,9.36304445044107,9.41771916256044,9.36304445044107,9.4040504845306,5089.00713354569,0.0,1.0
2019-09-17,13.68,13.7,13.61,13.62,2783,9.34937577241123,9.36304445044107,9.30153539930679,9.30836973832171,4072.08362641106,0.0,1.0
2019-09-18,13.7,13.75,13.57,13.62,5336,9.36304445044107,9.39721614551568,9.27419804324711,9.30836973832171,7807.63141592864,0.0,1.0
2019-09-19,13.75,13.8,13.75,13.8,2537,9.39721614551568,9.43138784059028,9.39721614551568,9.43138784059028,3712.13660086412,0.0,1.0
2019-09-20,13.79,13.79,13.78,13.79,2793,9.42455350157536,9.42455350157536,9.41771916256044,9.42455350157536,4086.71561931947,0.0,1.0
2019-09-23,13.89,13.89,13.79,13.79,3741,9.49289689172456,9.49289689172456,9.42455350157536,9.42455350157536,5473.82854703693,0.0,1.0
2019-09-24,13.94,14.0,13.92,14.0,2784,9.52706858679917,9.56807462088869,9.51339990876932,9.56807462088869,4073.5468257019,0.0,1.0
2019-09-25,14.04,14.04,14.02,14.02,853,9.59541197694837,9.59541197694837,9.58174329891853,9.58174329891853,1248.10899508754,0.0,1.0
2019-09-26,14.02,14.02,14.02,14.02,296,9.58174329891853,9.58174329891853,9.58174329891853,9.58174329891853,433.106990088995,0.0,1.0
2019-09-27,14.05,14.05,14.04,14.05,2788,9.60224631596329,9.60224631596329,9.59541197694837,9.60224631596329,4079.39962286526,0.0,1.0
2019-09-30,13.99,14.05,13.95,14.05,5038,9.56124028187377,9.60224631596329,9.53390292581409,9.60224631596329,7371.59802725796,0.0,1.0
2019-10-01,13.95,14.01,13.85,14.0,13060,9.57490895990361,9.61609136403223,9.50627161968925,9.60922763001079,19027.5438401489,0.06,1.0
2019-10-02,14.0,14.18,13.95,14.18,7767,9.60922763001079,9.73277484239665,9.57490895990361,9.73277484239665,11315.9979331115,0.0,1.0
2019-10-03,14.0,14.0,13.96,14.0,4696,9.60922763001079,9.60922763001079,9.58177269392505,9.60922763001079,6841.75695814234,0.0,1.0
2019-10-04,13.92,14.09,13.92,14.0,16545,9.5543177578393,9.67100123620372,9.5543177578393,9.60922763001079,24104.9550409849,0.0,1.0
2019-10-07,13.97,13.97,13.97,13.97,469,9.58863642794648,9.58863642794648,9.58863642794648,9.58863642794648,683.301536066601,0.0,1.0
2019-10-08,14.02,14.03,14.01,14.03,1086,9.62295509805366,9.6298188320751,9.61609136403223,9.6298188320751,1582.22914321605,0.0,1.0
2019-10-09,14.01,14.01,14.0,14.0,897,9.61609136403223,9.61609136403223,9.60922763001079,9.60922763001079,1306.8688227116,0.0,1.0
2019-10-10,14.01,14.08,14.0,14.08,14457,9.61609136403223,9.66413750218228,9.60922763001079,9.66413750218228,21062.8791192214,0.0,1.0
2019-10-11,13.8,14.02,13.8,14.02,3494,9.47195294958207,9.62295509805366,9.47195294958207,9.62295509805366,5090.52359705054,0.0,1.0
2019-10-14,13.88,13.89,13.83,13.87,4931,9.52686282175356,9.53372655577499,9.49254415164638,9.51999908773212,7184.136192632,0.0,1.0
2019-10-15,13.9,13.95,13.86,13.95,6208,9.54059028979643,9.57490895990361,9.51313535371068,9.57490895990361,9044.63952217795,0.0,1.0
2019-10-16,13.85,13.87,13.8,13.83,9910,9.50627161968925,9.51999908773212,9.47195294958207,9.49254415164638,14438.2051650747,0.0,1.0
2019-10-17,13.87,13.87,13.81,13.81,3406,9.51999908773212,9.51999908773212,9.4788166836035,9.4788166836035,4962.31350073101,0.0,1.0
2019-10-18,14.02,14.02,13.81,13.85,11093,9.62295509805366,9.62295509805366,9.4788166836035,9.50627161968925,16161.7568008248,0.0,1.0
2019-10-21,13.97,14.02,13.92,13.95,6236,9.58863642794648,9.62295509805366,9.5543177578393,9.57490895990361,9085.43364373417,0.0,1.0
2019-10-22,13.96,14.0,13.94,14.0,2486,9.58177269392505,9.60922763001079,9.56804522588217,9.60922763001079,3621.9352210268,0.0,1.0
2019-10-23,14.0,14.07,14.0,14.04,5623,9.60922763001079,9.65727376816085,9.60922763001079,9.63668256609654,8192.33376823561,0.0,1.0
2019-10-24,13.98,13.98,13.95,13.95,415,9.59550016196792,9.59550016196792,9.57490895990361,9.57490895990361,604.627158779615,0.0,1.0
2019-10-25,13.98,14.04,13.98,14.0,5502,9.59550016196792,9.63668256609654,9.59550016196792,9.60922763001079,8016.04488579625,0.0,1.0
2019-10-28,13.97,13.97,13.87,13.87,3466,9.58863642794648,9.58863642794648,9.51999908773212,9.51999908773212,5049.72947549433,0.0,1.0
2019-10-29,13.97,13.97,13.97,13.97,73,9.58863642794648,9.58863642794648,9.58863642794648,9.58863642794648,106.356102628703,0.0,1.0
2019-10-30,14.02,14.02,13.97,14.02,5434,9.62295509805366,9.62295509805366,9.58863642794648,9.62295509805366,7916.97344773116,0.0,1.0
2019-10-31,13.99,13.99,13.99,13.99,426,9.60236389598936,9.60236389598936,9.60236389598936,9.60236389598936,620.653420819557,0.0,1.0
2019-11-01,14.0,14.17,13.93,14.02,6696,9.65041003413941,9.76759358455396,9.60215798396871,9.66419633418818,9713.99139190667,0.06,1.0
2019-11-04,13.91,13.93,13.9,13.9,2693,9.58837168391994,9.60215798396871,9.58147853389556,9.58147853389556,3906.77700394335,0.0,1.0
2019-11-05,13.95,14.13,13.9,13.98,2388,9.61594428401748,9.74002098445642,9.58147853389556,9.63662373409064,3464.30875804557,0.0,1.0
2019-11-06,13.98,14.0,13.97,14.0,2526,9.63662373409064,9.65041003413941,9.62973058406625,9.65041003413941,3664.50750536981,0.0,1.0
2019-11-07,13.95,13.99,13.95,13.98,8938,9.61594428401748,9.64351688411502,9.61594428401748,9.63662373409064,12966.4956781454,0.0,1.0
2019-11-08,13.95,13.96,13.88,13.96,3470,9.61594428401748,9.62283743404187,9.56769223384679,9.62283743404187,5033.98299431245,0.0,1.0
2019-11-11,13.93,13.99,13.93,13.95,2104,9.60215798396871,9.64351688411502,9.60215798396871,9.61594428401748,3052.30553891452,0.0,1.0
2019-11-12,13.96,14.01,13.94,14.01,1508,9.62283743404187,9.65730318416379,9.6090511339931,9.65730318416379,2187.67906496345,0.0,1.0
2019-11-13,13.95,14.0,13.95,14.0,612,9.61594428401748,9.65041003413941,9.61594428401748,9.65041003413941,887.837922916201,0.0,1.0
2019-11-14,13.96,14.0,13.94,14.0,983,9.62283743404187,9.65041003413941,9.6090511339931,9.65041003413941,1426.05339579514,0.0,1.0
2019-11-15,14.0,14.06,14.0,14.04,2387,9.65041003413941,9.69176893428572,9.65041003413941,9.67798263423695,3462.85804248525,0.0,1.0
2019-11-18,14.05,14.15,14.05,14.1,6868,9.68487578426134,9.75380728450519,9.68487578426134,9.71934153438326,9963.51446828181,0.0,1.0
2019-11-19,13.88,14.18,13.87,14.18,2647,9.56769223384679,9.77448673457834,9.5607990838224,9.77448673457834,3840.0440881686,0.0,1.0
2019-11-20,13.92,13.95,13.86,13.9,2729,9.59526483394433,9.61594428401748,9.55390593379802,9.58147853389556,3959.00276411489,0.0,1.0
2019-11-21,13.99,14.13,13.86,13.86,6625,9.64351688411502,9.74002098445642,9.55390593379802,9.55390593379802,9610.99058712392,0.0,1.0
2019-11-22,13.98,13.98,13.92,13.92,895,9.63662373409064,9.63662373409064,9.59526483394433,9.59526483394433,1298.39042648693,0.0,1.0
2019-11-25,13.89,14.06,13.86,14.06,9917,9.57458538387117,9.69176893428572,9.55390593379802,9.69176893428572,14386.7462116993,0.0,1.0
2019-11-26,13.89,13.89,13.86,13.88,3724,9.57458538387117,9.57458538387117,9.55390593379802,9.56769223384679,5402.46474663388,0.0,1.0
2019-11-27,13.9,13.91,13.88,13.9,6124,9.58147853389556,9.58837168391994,9.56769223384679,9.58147853389556,8884.18209140329,0.0,1.0
2019-11-29,13.89,13.89,13.89,13.89,101,9.57458538387117,9.57458538387117,9.57458538387117,9.57458538387117,146.52227159238,0.0,1.0
2019-12-02,13.9,13.9,13.77,13.8,3336,9.62283743404187,9.62283743404187,9.53283967386738,9.5536083877538,4818.78659156804,0.06,1.0
2019-12-03,13.92,13.92,13.92,13.92,301,9.63668324329948,9.63668324329948,9.63668324329948,9.63668324329948,434.788598339923,0.0,1.0
2019-12-04,13.92,13.92,13.85,13.85,383,9.63668324329948,9.63668324329948,9.58822291089783,9.58822291089783,553.235990578705,0.0,1.0
2019-12-05,14.11,14.12,13.95,13.99,27615,9.76821843124682,9.77514133587562,9.6574519571859,9.68514357570113,39889.3260569998,0.0,1.0
2019-12-06,13.95,14.11,13.95,14.03,19533,9.6574519571859,9.76821843124682,9.6574519571859,9.71283519421636,28215.035519514,0.0,1.0
2019-12-09,13.89,14.17,13.84,13.97,19240,9.61591452941306,9.80975585901966,9.58130000626903,9.67129776644352,27791.8027643193,0.0,1.0
2019-12-10,13.9,13.9,13.85,13.85,4564,9.62283743404187,9.62283743404187,9.58822291089783,9.58822291089783,6592.60851436348,0.0,1.0
2019-12-11,13.9,14.1,13.86,13.89,12318,9.62283743404187,9.76129552661801,9.59514581552664,9.61591452941306,17793.1094828942,0.0,1.0
2019-12-12,14.05,14.1,13.97,13.97,20317,9.72668100347397,9.76129552661801,9.67129776644352,9.67129776644352,29347.5081477482,0.0,1.0
2019-12-13,14.05,14.05,14.0,14.03,10009,9.72668100347397,9.72668100347397,9.69206648032994,9.71283519421636,14457.8042550973,0.0,1.0
2019-12-16,14.06,14.17,14.04,14.17,17558,9.73360390810278,9.80975585901966,9.71975809884517,9.80975585901966,25362.1867430311,0.0,1.0
2019-12-17,13.96,14.05,13.96,14.04,6737,9.66437486181471,9.72668100347397,9.66437486181471,9.71975809884517,9731.46440869122,0.0,1.0
2019-12-18,13.94,13.97,13.93,13.95,3005,9.6505290525571,9.67129776644352,9.64360614792829,9.6574519571859,4340.66358143344,0.0,1.0
2019-12-19,13.97,13.97,13.97,13.97,205,9.67129776644352,9.67129776644352,9.67129776644352,9.67129776644352,296.118480596957,0.0,1.0
2019-12-20,13.95,14.0,13.95,13.99,4048,9.6574519571859,9.69206648032994,9.6574519571859,9.68514357570113,5847.25663149504,0.0,1.0
2019-12-23,14.0,14.0,14.0,14.0,1150,9.69206648032994,9.69206648032994,9.69206648032994,9.69206648032994,1661.15245212927,0.0,1.0
2019-12-24,13.9918,14.014,13.9918,14.014,1762,9.68638969853432,9.70175854681027,9.68638969853432,9.70175854681027,2545.17445274067,0.0,1.0
2019-12-26,14.0,14.0,13.97,13.99,1350,9.69206648032994,9.69206648032994,9.67129776644352,9.68514357570113,1950.04853076045,0.0,1.0
2019-12-27,13.96,14.1,13.96,14.05,5645,9.66437486181471,9.76129552661801,9.66437486181471,9.72668100347397,8154.09181936499,0.0,1.0
2019-12-30,13.96,13.96,13.96,13.96,145,9.66437486181471,9.66437486181471,9.66437486181471,9.66437486181471,209.449657007604,0.0,1.0
2019-12-31,14.01,14.01,14.0,14.0,2861,9.69898938495874,9.69898938495874,9.69206648032994,9.69206648032994,4132.658404819,0.0,1.0
2020-01-02,13.9,14.15,13.9,14.15,2655,9.66437486181471,9.83819455357397,9.66437486181471,9.83819455357397,3818.61222558893,0.06,1.0
2020-01-03,14.16,14.16,14.01,14.01,9411,9.84514734124434,9.84514734124434,9.74085552618878,9.74085552618878,13535.5780244887,0.0,1.0
2020-01-06,14.02,14.05,14.01,14.05,3909,9.74780831385915,9.76866667687026,9.74085552618878,9.76866667687026,5622.20534456766,0.0,1.0
2020-01-07,14.06,14.17,14.01,14.17,2936,9.77561946454063,9.85210012891471,9.74085552618878,9.85210012891471,4222.76666453074,0.0,1.0
2020-01-08,14.09,14.15,14.06,14.15,6425,9.79647782755175,9.83819455357397,9.77561946454063,9.83819455357397,9240.89775872274,0.0,1.0
2020-01-09,14.06,14.06,13.95,14.03,6983,9.77561946454063,9.77561946454063,9.69913880016656,9.75476110152952,10043.4535485075,0.0,1.0
2020-01-10,14.0,14.05,14.0,14.03,2565,9.73390273851841,9.76866667687026,9.73390273851841,9.75476110152952,3689.16774336558,0.0,1.0
2020-01-13,14.05,14.15,14.0,14.0,6137,9.76866667687026,9.83819455357397,9.73390273851841,9.73390273851841,8826.67541560802,0.0,1.0
2020-01-14,14.03,14.05,14.03,14.05,3447,9.75476110152952,9.76866667687026,9.75476110152952,9.76866667687026,4957.72366915445,0.0,1.0
2020-01-15,14.05,14.09,14.0,14.0,3949,9.76866667687026,9.79647782755175,9.73390273851841,9.73390273851841,5679.73622555582,0.0,1.0
2020-01-16,14.03,14.09,14.03,14.04,2088,9.75476110152952,9.79647782755175,9.75476110152952,9.76171388919989,3003.11198758181,0.0,1.0
2020-01-17,14.05,14.07,14.03,14.03,43905,9.76866667687026,9.782572252211,9.75476110152952,9.75476110152952,63147.333244626,0.0,1.0
2020-01-21,14.08,14.08,14.05,14.05,2518,9.78952503988138,9.78952503988138,9.76866667687026,9.76866667687026,3621.56895820449,0.0,1.0
2020-01-22,14.15,14.2,14.11,14.17,5708,9.83819455357397,9.87295849192582,9.81038340289249,9.85210012891471,8209.65671701003,0.0,1.0
2020-01-23,14.15,14.15,14.14,14.14,804,9.83819455357397,9.83819455357397,9.8312417659036,9.8312417659036,1156.37070786196,0.0,1.0
2020-01-24,14.19,14.19,14.13,14.16,2632,9.86600570425545,9.86600570425545,9.82428897823323,9.84514734124434,3785.53196902074,0.0,1.0
2020-01-27,14.1,14.15,14.1,14.15,3586,9.80343061522212,9.83819455357397,9.80343061522212,9.83819455357397,5157.64348058829,0.0,1.0
2020-01-28,14.08,14.18,14.08,14.09,20521,9.78952503988138,9.85905291658508,9.78952503988138,9.79647782755175,29514.7802189493,0.0,1.0
2020-01-29,14.03,14.13,14.03,14.09,11098,9.75476110152952,9.82428897823323,9.75476110152952,9.79647782755175,15961.9429301642,0.0,1.0
2020-01-30,14.05,14.05,14.03,14.05,1122,9.76866667687026,9.76866667687026,9.75476110152952,9.76866667687026,1613.74121171781,0.0,1.0
2020-01-31,14.07,14.1,14.05,14.07,10291,9.782572252211,9.80343061522212,9.76866667687026,9.782572252211,14801.2574062281,0.0,1.0
2020-02-03,14.07,14.2,14.07,14.14,6623,9.82428897823323,9.91506066033488,9.82428897823323,9.87316603782643,9485.22689086841,0.06,1.0
2020-02-04,14.09,14.12,14.08,14.12,2102,9.83825385240271,9.85920116365694,9.83127141531797,9.85920116365694,3010.41022566894,0.0,1.0
2020-02-05,14.09,14.1148,14.09,14.09,1796,9.83825385240271,9.85557029637288,9.83825385240271,9.83825385240271,2572.16782364483,0.0,1.0
2020-02-06,14.13,14.14,14.13,14.13,5488,9.86618360074169,9.87316603782643,9.86618360074169,9.86618360074169,7859.71994218418,0.0,1.0
2020-02-07,14.15,14.16,14.12,14.12,9566,9.88014847491117,9.88713091199591,9.85920116365694,9.85920116365694,13700.0876397474,0.0,1.0
2020-02-10,14.12,14.15,14.12,14.12,2247,9.85920116365694,9.88014847491117,9.85920116365694,9.85920116365694,3218.07410898103,0.0,1.0
2020-02-11,14.03,14.11,13.9,14.06,15184,9.79635922989426,9.8522187265722,9.7055875477926,9.81730654114848,21745.9889945562,0.0,1.0
2020-02-12,14.0,14.13,13.92,14.1,6147,9.77541191864003,9.86618360074169,9.71955242196209,9.84523628948746,8803.51648771979,0.0,1.0
2020-02-13,14.06,14.13,14.06,14.08,1774,9.81730654114848,9.86618360074169,9.81730654114848,9.83127141531797,2540.66019996989,0.0,1.0
2020-02-14,14.07,14.14,14.0,14.09,2459,9.82428897823323,9.87316603782643,9.77541191864003,9.83825385240271,3521.69302803041,0.0,1.0
2020-02-18,14.15,14.15,14.13,14.14,3944,9.88014847491117,9.88014847491117,9.86618360074169,9.87316603782643,5648.45762608864,0.0,1.0
2020-02-19,14.23,14.32,14.13,14.17,25903,9.93600797158911,9.9988499053518,9.86618360074169,9.89411334908066,37097.3625478129,0.0,1.0
2020-02-20,14.13,14.16,14.13,14.15,6263,9.86618360074169,9.88713091199591,9.86618360074169,9.88014847491117,8969.64759436945,0.0,1.0
2020-02-21,14.28,14.28,14.09,14.12,2775,9.97092015701283,9.97092015701283,9.83825385240271,9.85920116365694,3974.2570771795,0.0,1.0
2020-02-24,14.13,14.18,14.13,14.18,1633,9.86618360074169,9.9010957861654,9.86618360074169,9.9010957861654,2338.72497550779,0.0,1.0
2020-02-25,14.17,14.17,14.06,14.07,4529,9.89411334908066,9.89411334908066,9.81730654114848,9.82428897823323,6486.27398289945,0.0,1.0
2020-02-26,14.12,14.174,14.05,14.1301,11296,9.85920116365694,9.89690632391455,9.81032410406374,9.86625342511253,16177.7325923675,0.0,1.0
2020-02-27,14.1,14.21,14.07,14.19,1136,9.84523628948746,9.92204309741963,9.82428897823323,9.90807822325014,1626.93911339673,0.0,1.0
2020-02-28,14.44,14.44,14.03,14.06,5477,10.0826391503687,10.0826391503687,9.79635922989426,9.81730654114848,7843.96613034673,0.0,1.0
2020-03-02,14.05,14.29,14.05,14.13,5496,9.8522187265722,10.0205128542859,9.8522187265722,9.90831676914343,7837.70662660329,0.06,1.0
2020-03-03,14.12,14.26,14.0,14.25,6182,9.90130451382202,9.99947608832168,9.81715744996518,9.99246383300027,8815.99388021499,0.0,1.0
2020-03-04,13.88,14.07,13.87,14.07,5217,9.73301038610834,9.86624323721501,9.72599813078693,9.86624323721501,7439.8317814755,0.0,1.0
2020-03-05,13.82,13.95,13.7,13.81,5615,9.69093685417992,9.78209617335816,9.60678979032307,9.68392459885851,8007.40951753593,0.0,1.0
2020-03-06,13.83,14.0,13.72,13.72,35813,9.69794910950132,9.81715744996518,9.62081430096588,9.62081430096588,51072.0137224425,0.0,1.0
2020-03-09,13.87,14.46,13.8,13.8,7030,9.72599813078693,10.1397211947498,9.67691234353711,9.67691234353711,10025.3052374493,0.0,1.0
2020-03-10,13.95,13.96,13.91,13.91,3243,9.78209617335816,9.78910842867957,9.75404715207255,9.75404715207255,4624.76029659288,0.0,1.0
2020-03-11,13.94,14.01,13.81,13.84,3634,9.77508391803676,9.82416970528658,9.68392459885851,9.70496136482272,5182.35550965727,0.0,1.0
2020-03-12,13.01,13.87,13.01,13.8,12297,9.12294417314621,9.72599813078693,9.12294417314621,9.67691234353711,17536.4407546108,0.0,1.0
2020-03-13,13.31,13.37,12.51,13.18,54464,9.33331183278833,9.37538536471675,8.77233140707603,9.24215251361008,77669.733208028,0.0,1.0
2020-03-16,12.66,13.56,12.42,12.92,34476,8.87751523689709,9.50861821582342,8.7092211091834,9.05983387525358,49165.3518301992,0.0,1.0
2020-03-17,12.66,13.47,12.66,12.8,11870,8.87751523689709,9.44550791793078,8.87751523689709,8.97568681139674,16927.5068518524,0.0,1.0
2020-03-18,13.65,14.57,12.17,12.6,190982,9.57172851371605,10.2168560032852,8.5339147261483,8.83544170496866,272354.60097561,0.0,1.0
2020-03-19,13.82,14.0,13.5,14.0,99235,9.69093685417992,9.81715744996518,9.466544683895,9.81715744996518,141516.524215971,0.0,1.0
2020-03-20,13.51,14.32,13.5,14.32,59771,9.4735569392164,10.0415496202501,9.466544683895,10.0415496202501,85237.9117137383,0.0,1.0
2020-03-23,13.55,13.69,13.5,13.51,39683,9.50160596050202,9.59977753500167,9.466544683895,9.4735569392164,56590.9228645375,0.0,1.0
2020-03-24,13.47,13.61,13.45,13.5,52666,9.44550791793078,9.54367949243044,9.43148340728798,9.466544683895,75105.6508727601,0.0,1.0
2020-03-25,13.29,13.6,13.25,13.45,45062,9.31928732214552,9.53666723710903,9.2912383008599,9.43148340728798,64261.7787496357,0.0,1.0
2020-03-26,13.31,13.5,12.86,13.2,39542,9.33331183278833,9.466544683895,9.01776034332516,9.25617702425289,56389.8463299031,0.0,1.0
2020-03-27,13.0,13.44,13.0,13.01,30397,9.11593191782481,9.42447115196657,9.11593191782481,9.12294417314621,43348.3930729367,0.0,1.0
2020-03-30,12.88,13.1,12.88,13.0,16176,9.03178485396797,9.18605447103885,9.03178485396797,9.11593191782481,23068.1845691293,0.0,1.0
2020-03-31,12.67,13.17,12.64,12.68,42023,8.88452749221849,9.23514025828867,8.86349072625428,8.89153974753989,59927.9376946416,0.0,1.0
2020-04-01,12.88,13.2,12.6,13.2,18897,9.07385838589639,9.29929586132239,8.87660059489864,9.29929586132239,26823.5793031892,0.06,1.0
2020-04-02,12.56,13.1,12.54,12.85,12685,8.84842091047039,9.22884665025176,8.83433106825627,9.0527236225752,18005.8794232394,0.0,1.0
2020-04-03,12.54,12.81,12.45,12.81,14843,8.83433106825627,9.02454393814695,8.7709267782927,9.02454393814695,21069.0790917731,0.0,1.0
2020-04-06,12.74,12.95,12.54,12.95,20811,8.97522949039752,9.12317283364583,8.83433106825627,9.12317283364583,29540.4301676811,0.0,1.0
2020-04-07,12.85,13.01,12.65,13.01,19690,9.0527236225752,9.1654423602882,8.91182520043395,9.1654423602882,27949.2129163251,0.0,1.0
2020-04-08,12.94,12.95,12.7,12.9,13771,9.11612791253876,9.12317283364583,8.94704980596926,9.08794822811051,19547.4154936878,0.0,1.0
2020-04-09,13.23,13.3,12.75,13.0,24476,9.32043062464357,9.36974507239301,8.98227441150458,9.15839743918114,34742.7595398666,0.0,1.0
2020-04-13,13.13,13.38,13.05,13.37,11307,9.24998141357295,9.42610444124951,9.19362204471645,9.41905952014245,16049.8603577901,0.0,1.0
2020-04-14,13.15,13.25,13.03,13.12,13522,9.26407125578707,9.3345204668577,9.17953220250232,9.24293649246589,19193.9693780878,0.0,1.0
2020-04-15,13.3,13.3,12.95,13.23,7481,9.36974507239301,9.36974507239301,9.12317283364583,9.32043062464357,10618.9975534296,0.0,1.0
2020-04-16,13.07,13.2,12.98,13.2,5452,9.20771188693057,9.29929586132239,9.14430759696701,9.29929586132239,7738.90852309824,0.0,1.0
2020-04-17,13.0,13.35,12.95,13.04,36503,9.15839743918114,9.40496967792832,9.12317283364583,9.18657712360939,51814.6327620424,0.0,1.0
2020-04-20,13.04,13.18,12.89,12.89,15653,9.18657712360939,9.28520601910826,9.08090330700345,9.08090330700345,22218.843564207,0.0,1.0
2020-04-21,12.98,13.09,12.89,12.89,9808,9.14430759696701,9.2218017291447,9.08090330700345,9.08090330700345,13922.0863526316,0.0,1.0
2020-04-22,12.95,13.0,12.95,13.0,9642,9.12317283364583,9.15839743918114,9.12317283364583,9.15839743918114,13686.4556088982,0.0,1.0
2020-04-23,13.0,13.02,12.87,12.9,19405,9.15839743918114,9.17248728139526,9.06681346478933,9.08794822811051,27544.6661575057,0.0,1.0
2020-04-24,12.96,13.08,12.85,13.08,12284,9.13021775475289,9.21475680803764,9.0527236225752,9.21475680803764,17436.675036269,0.0,1.0
2020-04-27,12.92,12.96,12.85,12.9,39591,9.10203807032464,9.13021775475289,9.0527236225752,9.08794822811051,56197.9323804076,0.0,1.0
2020-04-28,13.08,13.1,12.84,13.04,25704,9.21475680803764,9.22884665025176,9.04567870146814,9.18657712360939,36485.8592585688,0.0,1.0
2020-04-29,13.21,13.22,13.01,13.21,22441,9.30634078242945,9.31338570353651,9.1654423602882,9.30634078242945,31854.1537356654,0.0,1.0
2020-04-30,13.29,13.29,13.22,13.22,21355,9.36270015128595,9.36270015128595,9.31338570353651,9.31338570353651,30312.617665217,0.0,1.0
2020-05-01,13.17,13.28,13.14,13.14,10073,9.32043062464357,9.39827780525943,9.2991995753847,9.2991995753847,14233.3992218383,0.06,1.0
2020-05-04,13.43,13.43,13.17,13.17,19679,9.50443305155377,9.50443305155377,9.32043062464357,9.32043062464357,27806.9158430017,0.0,1.0
2020-05-05,13.39,13.42,13.32,13.38,10573,9.47612498587528,9.49735603513415,9.42658587093792,9.46904796945566,14939.9116422612,0.0,1.0
2020-05-06,13.4,13.5,13.35,13.35,8082,9.4832020022949,9.55397216649114,9.44781692019679,9.44781692019679,11420.0667637146,0.0,1.0
2020-05-07,13.27,13.39,13.27,13.39,7477,9.3912007888398,9.47612498587528,9.3912007888398,9.47612498587528,10565.186735003,0.0,1.0
2020-05-08,13.31,13.45,13.3,13.33,7800,9.4195088545183,9.51858708439302,9.41243183809867,9.43366288735754,11021.5937585961,0.0,1.0
2020-05-11,13.4,13.45,13.3,13.3,3313,9.4832020022949,9.51858708439302,9.41243183809867,9.41243183809867,4681.35129772167,0.0,1.0
2020-05-12,13.37,13.45,13.37,13.4,11045,9.46197095303603,9.51858708439302,9.46197095303603,9.4832020022949,15606.8593671403,0.0,1.0
2020-05-13,13.25,13.45,13.25,13.45,9354,9.37704675600056,9.51858708439302,9.37704675600056,9.51858708439302,13217.4343612703,0.0,1.0
2020-05-14,13.25,13.35,13.25,13.25,4700,9.37704675600056,9.44781692019679,9.37704675600056,9.37704675600056,6641.2167519746,0.0,1.0
2020-05-15,13.35,13.35,13.2,13.2,4274,9.44781692019679,9.44781692019679,9.34166167390244,9.34166167390244,6039.26816977435,0.0,1.0
2020-05-18,13.25,13.45,13.25,13.35,3660,9.37704675600056,9.51858708439302,9.37704675600056,9.44781692019679,5171.67091749511,0.0,1.0
2020-05-19,13.59,13.59,13.21,13.57,5699,9.61766531426774,9.61766531426774,9.34873869032207,9.6035112814285,8052.82856797942,0.0,1.0
2020-05-20,13.54,13.6,13.49,13.6,8558,9.58228023216963,9.62474233068736,9.54689515007151,9.62474233068736,12092.6665879572,0.0,1.0
2020-05-21,13.6,13.6,13.23,13.44,6290,9.62474233068736,9.62474233068736,9.36289272316131,9.5115100679734,8887.92624891921,0.0,1.0
2020-05-22,13.44,13.55,13.44,13.55,4540,9.5115100679734,9.58935724858925,9.5115100679734,9.58935724858925,6415.13277743929,0.0,1.0
2020-05-26,13.78,14.78,13.61,14.78,13533,9.75212862624058,10.4598302682029,9.63181934710699,10.4598302682029,19122.4651711643,0.0,1.0
2020-05-27,13.74,14.4,13.72,14.4,3069,9.72382056056209,10.1909036442572,9.70966652772284,10.1909036442572,4336.57323655533,0.0,1.0
2020-05-28,13.66,13.94,13.6,13.78,1049,9.6672044292051,9.86536088895455,9.62474233068736,9.75212862624058,1482.2630580471,0.0,1.0
2020-05-29,13.75,13.75,13.59,13.68,1848,9.73089757698171,9.73089757698171,9.61766531426774,9.68135846204435,2611.26990588278,0.0,1.0
2020-06-01,13.78,13.78,13.4,13.59,3985,9.79459072475832,9.79459072475832,9.52449315760243,9.65954194118038,5606.49255728396,0.06,1.0
2020-06-02,13.75,14.07,13.52,14.07,10105,9.77326723261443,10.0007178154826,9.60978712617797,10.0007178154826,14216.7145022219,0.0,1.0
2020-06-03,13.7,13.74,13.4,13.4,14043,9.73772807904129,9.76615940189981,9.52449315760243,9.52449315760243,19757.0828060072,0.0,1.0
2020-06-04,13.7,13.7,13.62,13.69,5563,9.73772807904129,9.73772807904129,9.68086543332426,9.73062024832666,7826.57919602777,0.0,1.0
2020-06-05,13.74,13.88,13.7,13.88,8392,9.76615940189981,9.86566903190461,9.73772807904129,9.86566903190461,11806.6964970457,0.0,1.0
2020-06-08,13.89,13.91,13.59,13.72,16312,9.87277686261924,9.88699252404849,9.65954194118038,9.75194374047055,22949.336661083,0.0,1.0
2020-06-09,13.77,13.89,13.65,13.78,10621,9.78748289404369,9.87277686261924,9.70218892546815,9.79459072475832,14942.6743916971,0.0,1.0
2020-06-10,13.84,13.84,13.68,13.68,4538,9.83723770904609,9.83723770904609,9.72351241761203,9.72351241761203,6384.50771015172,0.0,1.0
2020-06-11,13.67,13.84,13.67,13.81,2423,9.7164045868974,9.83723770904609,9.7164045868974,9.81591421690221,3408.91630270992,0.0,1.0
2020-06-12,13.54,13.95,13.53,13.74,9307,9.62400278760723,9.91542384690701,9.6168949568926,9.76615940189981,13094.0090917545,0.0,1.0
2020-06-15,13.56,13.63,13.52,13.52,2865,9.63821844903649,9.68797326403889,9.60978712617797,9.60978712617797,4030.76566539988,0.0,1.0
2020-06-16,13.69,13.7,13.6,13.6,3563,9.73062024832666,9.73772807904129,9.666649771895,9.666649771895,5012.78117480621,0.0,1.0
2020-06-17,13.65,13.73,13.64,13.64,1289,9.70218892546815,9.75905157118518,9.69508109475352,9.69508109475352,1813.49282467729,0.0,1.0
2020-06-18,13.7,13.7,13.52,13.66,3557,9.73772807904129,9.73772807904129,9.60978712617797,9.70929675618278,5004.33978074254,0.0,1.0
2020-06-19,13.68,13.71,13.56,13.62,4337,9.72351241761203,9.74483590975592,9.63821844903649,9.68086543332426,6101.72100901895,0.0,1.0
2020-06-22,13.73,13.73,13.58,13.65,2803,9.75905157118518,9.75905157118518,9.65243411046575,9.70218892546815,3943.53792674201,0.0,1.0
2020-06-23,13.58,13.69,13.58,13.68,2575,9.65243411046575,9.73062024832666,9.65243411046575,9.72351241761203,3622.76495232276,0.0,1.0
2020-06-24,13.62,13.62,13.54,13.6,798,9.68086543332426,9.68086543332426,9.62400278760723,9.666649771895,1122.7054104674,0.0,1.0
2020-06-25,13.65,13.73,13.57,13.57,2981,9.70218892546815,9.75905157118518,9.64532627975112,9.64532627975112,4193.96595063073,0.0,1.0
2020-06-26,13.67,13.71,13.63,13.67,2236,9.7164045868974,9.74483590975592,9.68797326403889,9.7164045868974,3145.8261877257,0.0,1.0
2020-06-29,13.775,13.852,13.6626,13.68,4339,9.791036809401,9.84576710590365,9.71114479216858,9.72351241761203,6104.53480704018,0.0,1.0
2020-06-30,13.79,13.79,13.72,13.72,2222,9.80169855547295,9.80169855547295,9.75194374047055,9.75194374047055,3126.12960157715,0.0,1.0
2020-07-01,13.75,13.8,13.73,13.73,1303,9.81591421690221,9.85160845041821,9.8016365234958,9.8016365234958,1825.22479354492,0.06,1.0
2020-07-02,13.76,13.85,13.76,13.84,1108,9.82305306360541,9.88730268393422,9.82305306360541,9.88016383723102,1552.07142843267,0.0,1.0
2020-07-06,13.81,13.85,13.61,13.85,2281,9.85874729712141,9.88730268393422,9.71597036305738,9.88730268393422,3195.19397856943,0.0,1.0
2020-07-07,13.75,13.75,13.75,13.75,1055,9.81591421690221,9.81591421690221,9.81591421690221,9.81591421690221,1477.82974458165,0.0,1.0
2020-07-08,13.87,13.87,13.74,13.74,652,9.90158037734062,9.90158037734062,9.808775370199,9.808775370199,913.312790016339,0.0,1.0
2020-07-09,13.6,13.72,13.49,13.72,3121,9.70883151635418,9.7944976767926,9.63030420261896,9.7944976767926,4371.85462828373,0.0,1.0
2020-07-10,13.71,13.71,13.63,13.67,3383,9.7873588300894,9.7873588300894,9.73024805646379,9.75880344327659,4738.86068807557,0.0,1.0
2020-07-13,13.63,13.71,13.63,13.71,1563,9.73024805646379,9.7873588300894,9.73024805646379,9.7873588300894,2189.42928036125,0.0,1.0
2020-07-14,13.67,13.72,13.64,13.64,1831,9.75880344327659,9.7944976767926,9.73738690316699,9.73738690316699,2564.84005907963,0.0,1.0
2020-07-15,13.79,13.95,13.66,13.8,3479,9.84446960371501,9.95869115096624,9.75166459657339,9.85160845041821,4873.33619090007,0.0,1.0
2020-07-16,13.82,13.88,13.74,13.84,3975,9.86588614382462,9.90871922404383,9.808775370199,9.88016383723102,5568.1262888266,0.0,1.0
2020-07-17,13.79,13.83,13.74,13.77,4820,9.84446960371501,9.87302499052782,9.808775370199,9.83019191030861,6751.79087097968,0.0,1.0
2020-07-20,13.79,13.83,13.63,13.72,1709,9.84446960371501,9.87302499052782,9.73024805646379,9.7944976767926,2393.9441075735,0.0,1.0
2020-07-21,13.65,13.67,13.63,13.64,4174,9.74452574987019,9.75880344327659,9.73024805646379,9.73738690316699,5846.88279988988,0.0,1.0
2020-07-22,13.755,13.755,13.62,13.69,3738,9.81948364025381,9.81948364025381,9.72310920976058,9.773081136683,5236.13989122864,0.0,1.0
2020-07-23,13.6501,13.795,13.65,13.66,2565,9.74459713833722,9.84803902706661,9.74452574987019,9.75166459657339,3593.01734109189,0.0,1.0
2020-07-24,13.6,13.628,13.6,13.61,3583,9.70883151635418,9.72882028712315,9.70883151635418,9.71597036305738,5019.0179856266,0.0,1.0
2020-07-27,13.6,13.6,13.557,13.57,3305,9.70883151635418,9.70883151635418,9.67813447553042,9.68741497624458,4629.59934203067,0.0,1.0
2020-07-28,13.55,13.64,13.55,13.64,1594,9.67313728283817,9.73738690316699,9.67313728283817,9.73738690316699,2232.85366148166,0.0,1.0
2020-07-29,13.64,13.65,13.6,13.65,1814,9.73738690316699,9.74452574987019,9.70883151635418,9.74452574987019,2541.02668878779,0.0,1.0
2020-07-30,13.62,13.8399,13.61,13.7336,4665,9.72310920976058,9.88009244876399,9.71597036305738,9.80420650830895,6534.66896537764,0.0,1.0
2020-07-31,13.78,13.92,13.59,13.72,13273,9.83733075701181,9.93727461085663,9.70169266965098,9.7944976767926,18592.6390519737,0.0,1.0
2020-08-03,13.6,13.7,13.6,13.68,5728,9.75166459657339,9.82336801272467,9.75166459657339,9.80902732949441,7988.46178809035,0.06,1.0
2020-08-04,13.6738,13.71,13.642,13.642,3851,9.80458171769303,9.83053835433979,9.78178003135693,9.78178003135693,5370.73434810334,0.0,1.0
2020-08-05,13.748,13.7986,13.68,13.68,4314,9.85778565247728,9.89406758104982,9.80902732949441,9.80902732949441,6016.44974752475,0.0,1.0
2020-08-06,13.66,13.8,13.66,13.66,7747,9.79468664626416,9.89507142887594,9.79468664626416,9.79468664626416,10804.2272123491,0.0,1.0
2020-08-07,13.7,13.765,13.67,13.67,5484,9.82336801272467,9.86997523322299,9.80185698787928,9.80185698787928,7648.17116722895,0.0,1.0
2020-08-10,13.65,13.7284,13.65,13.72,3396,9.78751630464903,9.84373178291163,9.78751630464903,9.83770869595492,4736.17601821837,0.0,1.0
2020-08-11,13.7,13.78,13.7,13.7,3416,9.82336801272467,9.88073074564569,9.82336801272467,9.82336801272467,4764.06869205946,0.0,1.0
2020-08-12,13.78,13.79,13.711,13.72,6759,9.88073074564569,9.88790108726081,9.83125538850131,9.83770869595492,9426.32912459892,0.0,1.0
2020-08-13,13.721,13.8,13.71,13.71,1459,9.83842573011643,9.89507142887594,9.83053835433979,9.83053835433979,2034.77055670807,0.0,1.0
2020-08-14,13.7003,13.78,13.7003,13.7104,14534,9.82358312297312,9.88073074564569,9.82358312297312,9.8308251680044,20269.6060803256,0.0,1.0
2020-08-17,13.72,13.74,13.72,13.74,1448,9.83770869595492,9.85204937918518,9.83770869595492,9.85204937918518,2019.42958609547,0.0,1.0
2020-08-18,13.63,13.72,13.56,13.71,6375,9.77317562141877,9.83770869595492,9.72298323011288,9.83053835433979,8890.78978684986,0.0,1.0
2020-08-19,13.6,13.67,13.5808,13.59,3280,9.75166459657339,9.80185698787928,9.73789754067235,9.74449425495826,4574.39850994,0.0,1.0
2020-08-20,13.5,13.65,13.5,13.63,5708,9.67996118042212,9.78751630464903,9.67996118042212,9.77317562141877,7960.56911424925,0.0,1.0
2020-08-21,13.64,13.69,13.4901,13.59,7447,9.7803459630339,9.81619767110954,9.67286254222314,9.74449425495826,10385.8371047327,0.0,1.0
2020-08-24,13.57,13.6188,13.55,13.6188,5298,9.73015357172801,9.76514483880983,9.71581288849775,9.76514483880983,7388.76930050675,0.0,1.0
2020-08-25,13.5,13.585,13.5,13.57,4648,9.67996118042212,9.7409090841507,9.67996118042212,9.73015357172801,6482.25740067107,0.0,1.0
2020-08-26,13.51,13.59,13.51,13.52,2918,9.68713152203724,9.74449425495826,9.68713152203724,9.69430186365237,4069.54111341614,0.0,1.0
2020-08-27,13.52,13.615,13.52,13.61,698,9.69430186365237,9.76242010899608,9.69430186365237,9.75883493818852,973.454317054306,0.0,1.0
2020-08-28,13.51,13.53,13.51,13.52,1945,9.68713152203724,9.7014722052675,9.68713152203724,9.69430186365237,2712.56253104674,0.0,1.0
2020-08-31,13.7,13.7,13.55,13.55,2299,9.82336801272467,9.82336801272467,9.71581288849775,9.71581288849775,3206.26285803417,0.0,1.0
2020-09-01,13.4502,13.6337,13.4502,13.61,6567,9.68727492886955,9.81943764388104,9.68727492886955,9.80236812701034,9117.88547848175,0.06,1.0
2020-09-02,13.5711,13.6788,13.51,13.52,8629,9.77435107189346,9.85192014222991,9.73034484907492,9.73754717686847,11980.848758005,0.0,1.0
2020-09-03,13.545,13.6109,13.44,13.53,3030,9.75555299635232,9.80301633651176,9.67992855452013,9.74474950466201,4206.97319929949,0.0,1.0
2020-09-04,13.501,13.5466,13.501,13.51,1023,9.72386275406074,9.75670536879929,9.72386275406074,9.73034484907492,1420.37411976349,0.0,1.0
2020-09-08,13.55,13.5583,13.5093,13.55,3591,9.75915416024909,9.76513209231773,9.72984068612938,9.75915416024909,4985.88803916979,0.0,1.0
2020-09-09,13.55,13.55,13.55,13.55,73,9.75915416024909,9.75915416024909,9.75915416024909,9.75915416024909,101.356119983123,0.0,1.0
2020-09-10,13.5064,13.53,13.5064,13.53,1460,9.72775201106925,9.74474950466201,9.72775201106925,9.74474950466201,2027.12239966246,0.0,1.0
2020-09-11,13.43,13.56,13.43,13.56,5256,9.67272622672659,9.76635648804263,9.67272622672659,9.76635648804263,7297.64063878485,0.0,1.0
2020-09-14,13.53,13.6167,13.44,13.44,2164,9.74474950466201,9.80719368663202,9.67992855452013,9.67992855452013,3004.5841594997,0.0,1.0
2020-09-15,13.53,13.54,13.485,13.54,6232,9.74474950466201,9.75195183245555,9.71233902959107,9.75195183245555,8652.7580785592,0.0,1.0
2020-09-16,13.48,13.62,13.48,13.52,3530,9.7087378656943,9.80957045480388,9.7087378656943,9.73754717686847,4901.19319918389,0.0,1.0
2020-09-17,13.63,13.63,13.5,13.57,4874,9.81677278259743,9.81677278259743,9.72314252128138,9.77355881583618,6767.25655887316,0.0,1.0
2020-09-18,13.54,13.63,13.5133,13.63,2484,9.75195183245555,9.81677278259743,9.73272161724679,9.81677278259743,3448.88495942572,0.0,1.0
2020-09-21,13.5553,13.61,13.5553,13.58,1872,9.76297139397967,9.80236812701034,9.76297139397967,9.78076114362972,2599.15967956721,0.0,1.0
2020-09-22,13.59,13.62,13.58,13.59,3302,9.78796347142326,9.80957045480388,9.78076114362972,9.78796347142326,4584.6288792366,0.0,1.0
2020-09-23,13.575,13.62,13.575,13.62,1938,9.77715997973295,9.80957045480388,9.77715997973295,9.80957045480388,2690.79671955195,0.0,1.0
2020-09-24,13.59,13.59,13.57,13.585,2827,9.78796347142326,9.78796347142326,9.77355881583618,9.78436230752649,3925.11987934642,0.0,1.0
2020-09-25,13.63,13.63,13.5695,13.59,6658,9.81677278259743,9.81677278259743,9.7731986994465,9.78796347142326,9244.23351846071,0.0,1.0
2020-09-28,13.7,13.7112,13.618,13.63,10646,9.86718907715222,9.87525568428098,9.80812998924518,9.81677278259743,14781.3322375387,0.0,1.0
2020-09-29,13.62,13.8,13.6,13.8,3283,9.80957045480388,9.93921235508764,9.7951657992168,9.93921235508764,4558.24851924099,0.0,1.0
2020-09-30,13.59,13.6141,13.58,13.6141,5445,9.78796347142326,9.8053210814057,9.78076114362972,9.8053210814057,7560.05579874115,0.0,1.0
2020-10-01,13.64,13.89,13.59,13.7179,10778,9.86718907715222,10.0480393168361,9.83101902921544,9.92354201183771,14899.0678956797,0.06,1.0
2020-10-02,13.7232,13.77,13.6,13.6,2746,9.92737603691901,9.96123120178783,9.8382530388028,9.8382530388028,3795.95847481318,0.0,1.0
2020-10-05,13.96,14.0,13.62,13.65,26094,10.0986773839476,10.127613422297,9.85272105797751,9.87442308673957,36071.2820254097,0.0,1.0
2020-10-06,13.79,13.9,13.75,13.9,5287,9.97569922096254,10.0552733264234,9.94676318261313,10.0552733264234,7308.53330529399,0.0,1.0
2020-10-07,13.65,13.8324,13.65,13.77,1976,9.87442308673957,10.0063714216129,9.87442308673957,9.96123120178783,2731.54185951597,0.0,1.0
2020-10-08,13.85,13.87,13.67,13.67,13733,10.0191032784867,10.0335712976614,9.88889110591428,9.88889110591428,18983.9394517878,0.0,1.0
2020-10-09,13.8417,13.8999,13.66,13.81,7584,10.0130990505292,10.0552009863276,9.88165709632693,9.99016724013726,10483.8124810572,0.0,1.0
2020-10-12,13.668,13.93,13.6,13.93,4563,9.88744430399681,10.0769753551855,9.8382530388028,10.0769753551855,6307.70521506648,0.0,1.0
2020-10-13,13.54,13.645,13.54,13.6,2905,9.79484898127867,9.8708060819459,9.79484898127867,9.8382530388028,4015.75359407585,0.0,1.0
2020-10-14,13.31,13.56,13.31,13.55,9642,9.62846676076951,9.80931700045338,9.62846676076951,9.80208299086602,13328.7077983061,0.0,1.0
2020-10-15,13.35,13.5399,13.35,13.39,6055,9.65740279911893,9.79477664118279,9.65740279911893,9.68633883746834,8370.1852021099,0.0,1.0
2020-10-16,13.3406,13.44,13.3406,13.435,5399,9.65060283010681,9.72250888540512,9.65060283010681,9.71889188061144,7463.35754024631,0.0,1.0
2020-10-19,13.4,13.41,13.33,13.33,3462,9.6935728470557,9.70080685664306,9.64293477994421,9.64293477994421,4785.72769111552,0.0,1.0
2020-10-20,13.3,13.3976,13.3,13.3839,18084,9.62123275118215,9.69183668475474,9.62123275118215,9.68192609162006,24998.5845078374,0.0,1.0
2020-10-21,13.32,13.34,13.26,13.3,27747,9.63570077035686,9.65016878953157,9.59229671283273,9.62123275118215,38356.3218501971,0.0,1.0
2020-10-22,13.42,13.42,13.384,13.4,1941,9.70804086623041,9.70804086623041,9.68199843171593,9.6935728470557,2683.15928609336,0.0,1.0
2020-10-23,13.53,13.56,13.38,13.56,3447,9.78761497169131,9.80931700045338,9.67910482788099,9.80931700045338,4764.99230250584,0.0,1.0
2020-10-26,13.47,13.55,13.4066,13.55,2621,9.74421091416719,9.80208299086602,9.69834729338335,9.80208299086602,3623.16356973246,0.0,1.0
2020-10-27,13.46,13.54,13.46,13.54,5077,9.73697690457983,9.79484898127867,9.73697690457983,9.79484898127867,7018.23786475838,0.0,1.0
2020-10-28,13.39,13.5,13.38,13.5,2496,9.68633883746834,9.76591294292925,9.67910482788099,9.76591294292925,3450.36866465175,0.0,1.0
2020-10-29,13.45,13.53,13.39,13.39,1833,9.72974289499247,9.78761497169131,9.68633883746834,9.68633883746834,2533.86448810363,0.0,1.0
2020-10-30,13.4,13.4259,13.4,13.4259,837,9.6935728470557,9.71230893188695,9.6935728470557,9.71230893188695,1157.03468442048,0.0,1.0
2020-11-02,13.51,13.58,13.39,13.4,4009,9.81655101004073,9.86741396864198,9.72935736672431,9.73662350366735,5517.37468125022,0.06,1.0
2020-11-03,13.6535,13.73,13.5098,13.51,6013,9.92082007517329,9.97640602278751,9.81640568730187,9.81655101004073,8275.37389831817,0.0,1.0
2020-11-04,13.66,13.68,13.5905,13.61,1756,9.92554306418626,9.94007533807233,9.87504341243217,9.88921237947109,2416.68993272023,0.0,1.0
2020-11-05,13.84,13.84,13.6,13.6,6597,10.0563335291609,10.0563335291609,9.88194624252805,9.88194624252805,9079.10221307251,0.0,1.0
2020-11-06,13.75,13.98,13.69,13.98,4028,9.99093829667358,10.1580594463634,9.94734147501537,10.1580594463634,5543.52337642202,0.0,1.0
2020-11-09,13.63,13.86,13.56,13.815,7648,9.90374465335716,10.070865803047,9.85288169475591,10.0381681868033,10525.5379302074,0.0,1.0
2020-11-10,13.84,13.84,13.735,13.78,3946,10.0563335291609,10.0563335291609,9.98003909125903,10.0127367075027,5430.67111304898,0.0,1.0
2020-11-11,13.72,13.84,13.72,13.84,1211,9.96913988584448,10.0563335291609,9.96913988584448,10.0563335291609,1666.6352554238,0.0,1.0
2020-11-12,13.69,13.88,13.664,13.88,2289,9.94734147501537,10.085398076933,9.92844951896348,10.085398076933,3150.22964464499,0.0,1.0
2020-11-13,13.7589,13.8,13.5601,13.5601,3960,9.99740515855288,10.0272689813888,9.85295435612534,9.85295435612534,5449.93857264926,0.0,1.0
2020-11-16,13.786,13.86,13.6,13.86,3893,10.0170963896685,10.070865803047,9.88194624252805,10.070865803047,5357.7300159908,0.0,1.0
2020-11-17,13.8398,13.84,13.76,13.8,7270,10.056188206422,10.0563335291609,9.99820443361662,10.0272689813888,10005.3165210001,0.0,1.0
2020-11-18,13.64,13.76,13.64,13.76,3429,9.91101079030019,9.99820443361662,9.91101079030019,9.99820443361662,4719.15135495311,0.0,1.0
2020-11-19,13.75,13.98,13.51,13.97,6929,9.99093829667358,10.1580594463634,9.81655101004073,10.1507933094204,9536.01625502189,0.0,1.0
2020-11-20,13.5688,13.7,13.5688,13.6495,2981,9.85927589526578,9.95460761195841,9.85927589526578,9.91791362039608,4102.5926477443,0.0,1.0
2020-11-23,13.44,13.84,13.4,13.53,11681,9.76568805143949,10.0563335291609,9.73662350366735,9.83108328392681,16075.942542201,0.0,1.0
2020-11-24,13.6091,13.6497,13.54,13.54,9129,9.88855842714621,9.91805894313494,9.83834942086984,9.83834942086984,12563.7599064937,0.0,1.0
2020-11-25,13.5402,13.605,13.515,13.605,3534,9.8384947436087,9.88557931099957,9.82018407851225,9.88557931099957,4863.65730195517,0.0,1.0
2020-11-27,13.5,13.51,13.5,13.51,1306,9.8092848730977,9.81655101004073,9.8092848730977,9.81655101004073,1797.37873128281,0.0,1.0
2020-11-30,13.555,13.555,13.5,13.5,1531,9.84924862628439,9.84924862628439,9.8092848730977,9.8092848730977,2107.03433200152,0.0,1.0
2020-12-01,13.59,13.64,13.459,13.52,12604,9.91827692724323,9.95476801233242,9.82267028430954,9.86718940811836,17269.9715138534,0.06,1.0
2020-12-02,13.69,13.95,13.5231,13.95,11044,9.99125909742162,10.1810127398854,9.86945185539389,10.1810127398854,15132.4631386065,0.0,1.0
2020-12-03,13.69,13.69,13.6569,13.69,1625,9.99125909742162,9.99125909742162,9.96710199909257,9.99125909742162,2226.57122421547,0.0,1.0
2020-12-04,13.7266,13.73,13.7,13.7,947,10.0179705717069,10.020451965493,9.99855731443946,9.99855731443946,1297.57719958895,0.0,1.0
2020-12-07,13.73,13.73,13.73,13.73,774,10.020451965493,10.020451965493,10.020451965493,10.020451965493,1060.53300156478,0.0,1.0
2020-12-08,13.75,13.75,13.73,13.73,1029,10.0350483995287,10.0350483995287,10.020451965493,10.020451965493,1409.93340905705,0.0,1.0
2020-12-09,13.83,13.9486,13.83,13.89,14486,10.0934341356714,10.1799909895029,10.0934341356714,10.1372234377784,19848.683540914,0.0,1.0
2020-12-10,13.77,13.95,13.76,13.77,4729,10.0496448335643,10.1810127398854,10.0423466165465,10.0496448335643,6479.66481188615,0.0,1.0
2020-12-11,13.68,13.813,13.68,13.75,12331,9.98396088040378,10.081027166741,9.98396088040378,10.0350483995287,16895.9075481852,0.0,1.0
2020-12-14,13.525,13.6,13.5,13.6,7065,9.87083851662728,9.92557514426107,9.85259297408268,9.92557514426107,9680.44658405064,0.0,1.0
2020-12-15,13.45,13.6,13.45,13.6,10866,9.81610188899348,9.92557514426107,9.81610188899348,9.92557514426107,14888.5679522002,0.0,1.0
2020-12-16,13.5,13.6,13.5,13.55,540,9.85259297408268,9.92557514426107,9.85259297408268,9.88908405917187,739.906745277756,0.0,1.0
2020-12-17,13.501,13.72,13.5,13.6,22366,9.85332279578446,10.0131537484751,9.85259297408268,9.92557514426107,30645.8412312635,0.0,1.0
2020-12-18,13.53,13.7137,13.4738,13.62,19129,9.8744876251362,10.0085558717539,9.83347164549594,9.94017157829675,26210.5113526263,0.0,1.0
2020-12-21,13.5201,13.5902,13.52,13.52,6499,9.86726239028853,9.91842289158359,9.86718940811836,9.86718940811836,8904.91469918544,0.0,1.0
2020-12-22,13.5506,13.5506,13.5506,13.5506,297,9.88952195219294,9.88952195219294,9.88952195219294,9.88952195219294,406.948709902766,0.0,1.0
2020-12-23,13.59,13.59,13.59,13.59,887,9.91827692724323,9.91827692724323,9.91827692724323,9.91827692724323,1215.36533900254,0.0,1.0
2020-12-24,13.58,13.58,13.52,13.52,892,9.91097871022539,9.91097871022539,9.86718940811836,9.86718940811836,1222.21632738474,0.0,1.0
2020-12-28,13.54,13.6,13.53,13.56,4209,9.88178584215403,9.92557514426107,9.8744876251362,9.89638227618971,5767.16202013718,0.0,1.0
2020-12-29,13.71,13.71,13.55,13.55,3307,10.0058555314573,10.0058555314573,9.88908405917187,9.88908405917187,4531.24371598803,0.0,1.0
2020-12-30,13.85,13.88,13.71,13.72,8597,10.108030569707,10.1299252207606,10.0058555314573,10.0131537484751,11779.5894243572,0.0,1.0
2020-12-31,13.9115,13.93,13.693,13.93,5145,10.1529146043668,10.1664163058498,9.99344856252697,10.1664163058498,7049.66704528525,0.0,1.0
2021-01-04,13.685,13.82,13.65,13.82,5374,10.0313992910197,10.1303571941463,10.0057435383573,10.1303571941463,7331.29924016057,0.06,1.0
2021-01-05,13.65,13.6968,13.65,13.69,1859,10.0057435383573,10.0400489447745,10.0057435383573,10.0350643985429,2536.0783936469,0.0,1.0
2021-01-06,13.6498,13.66,13.6218,13.66,7065,10.0055969340564,10.0130737534037,9.98507233192639,10.0130737534037,9638.18926902382,0.0,1.0
2021-01-07,13.56,13.69,13.56,13.69,8737,9.93977160293954,10.0350643985429,9.93977160293954,10.0350643985429,11919.1591852033,0.0,1.0
2021-01-08,13.56,13.645,13.56,13.6372,2008,9.93977160293954,10.0020784308341,9.93977160293954,9.99636086309787,2739.34664574663,0.0,1.0
2021-01-11,13.51,13.5998,13.51,13.56,5381,9.90312052770746,9.96894585882428,9.90312052770746,9.93977160293954,7340.84875535986,0.0,1.0
2021-01-12,13.57,13.57,13.5463,13.57,1509,9.94710181798596,9.94710181798596,9.92972920832595,9.94710181798596,2058.6026336811,0.0,1.0
2021-01-13,13.485,13.57,13.39,13.51,26039,9.88479499009142,9.94710181798596,9.81515794715048,9.90312052770746,35522.8323249982,0.0,1.0
2021-01-14,13.5,13.55,13.42,13.55,5061,9.89579031266105,9.93244138789313,9.83714859228972,9.93244138789313,6904.29948910541,0.0,1.0
2021-01-15,13.505,13.59,13.47,13.59,7943,9.89945542018426,9.96176224807879,9.8737996675218,9.96176224807879,10835.9713183095,0.0,1.0
2021-01-19,13.5,13.67,13.41,13.67,9229,9.89579031266105,10.0204039684501,9.82981837724331,10.0204039684501,12590.3536820695,0.0,1.0
2021-01-20,13.4909,13.57,13.46,13.56,7703,9.88911981696881,9.94710181798596,9.86646945247539,9.93977160293954,10508.5593686187,0.0,1.0
2021-01-21,13.47,13.57,13.47,13.5,7613,9.8737996675218,9.94710181798596,9.8737996675218,9.89579031266105,10385.7798874846,0.0,1.0
2021-01-22,13.4915,13.533,13.46,13.533,3635,9.88955962987159,9.91998002231422,9.86646945247539,9.91998002231422,4958.92682135906,0.0,1.0
2021-01-25,13.5555,13.66,13.49,13.5,6268,9.93647300616865,10.0130737534037,9.88846009761463,9.89579031266105,8550.90875275889,0.0,1.0
2021-01-26,13.7515,13.88,13.5822,13.76,11730,10.0801452210784,10.1743384844248,9.95604468034258,10.0863759038679,16002.2590411394,0.0,1.0
2021-01-27,13.8,13.86,13.57,13.57,7405,10.1156967640535,10.159678054332,9.94710181798596,9.94710181798596,10102.0228644192,0.0,1.0
2021-01-28,13.97,13.98,13.8399,13.84,36808,10.2403104198426,10.247640634889,10.1449443220887,10.1450176242392,50214.0793509171,0.0,1.0
2021-01-29,13.8614,14.25,13.8614,14.0,2306,10.1607042844385,10.4455564411422,10.1607042844385,10.2623010649818,3145.88314994608,0.0,1.0
2021-02-01,13.8,13.97,13.78,13.83,1591,10.159678054332,10.2848335086245,10.1449538832388,10.1817643109719,2161.07241613215,0.06,1.0
2021-02-02,13.7799,13.7799,13.74,13.7406,2709,10.1448802623833,10.1448802623833,10.1155055410523,10.1159472661851,3679.66384368447,0.0,1.0
2021-02-03,13.8,13.8,13.77,13.77,2876,10.159678054332,10.159678054332,10.1375917976922,10.1375917976922,3906.50174028665,0.0,1.0
2021-02-04,13.5208,13.88,13.51,13.88,4041,9.95412862587045,10.2185747387049,9.9461775734801,10.2185747387049,5488.93377346951,0.0,1.0
2021-02-05,13.65,13.69,13.56,13.63,1784,10.0492467711327,10.0786951133192,9.98298800121319,10.0345226000395,2423.22639244486,0.0,1.0
2021-02-08,13.65,13.6999,13.5614,13.6999,2570,10.0492467711327,10.0859835780104,9.98401869318972,10.0859835780104,3490.85864830901,0.0,1.0
2021-02-09,13.5501,13.7,13.55,13.69,7386,9.97569953652204,10.0860571988658,9.97562591566657,10.0786951133192,10032.4832593036,0.0,1.0
2021-02-10,13.65,13.66,13.59,13.6,3783,10.0492467711327,10.0566088566794,10.005074257853,10.0124363433997,5138.48959788054,0.0,1.0
2021-02-11,13.786,13.84,13.6,13.84,1683,10.1493711345667,10.1891263965185,10.0124363433997,10.1891263965185,2286.03700587707,0.0,1.0
2021-02-12,13.75,13.819,13.72,13.72,2909,10.1228676265989,10.1736660168706,10.1007813699591,10.1007813699591,3951.32599530385,0.0,1.0
2021-02-16,13.7499,13.79,13.6,13.68,6622,10.1227940057435,10.1523159687854,10.0124363433997,10.0713330277726,8994.73384011753,0.0,1.0
2021-02-17,13.62,13.8,13.6115,13.75,2598,10.0271605144929,10.159678054332,10.0209027417783,10.1228676265989,3528.89134953571,0.0,1.0
2021-02-18,13.62,13.62,13.62,13.62,1,10.0271605144929,10.0271605144929,10.0271605144929,10.0271605144929,1.35831075809688,0.0,1.0
2021-02-19,13.65,13.767,13.63,13.683,4202,10.0492467711327,10.1353831720282,10.0345226000395,10.0735416534366,5707.62180552314,0.0,1.0
2021-02-22,13.5,13.63,13.49,13.6,13151,9.93881548793349,10.0345226000395,9.93145340238687,10.0124363433997,17863.1447797321,0.0,1.0
2021-02-23,13.35,13.4,13.3,13.4,18099,9.82838420473423,9.86519463246731,9.79157377700114,9.86519463246731,24584.0664107955,0.0,1.0
2021-02-24,13.43,13.45,13.34,13.34,4056,9.88728088910717,9.9020050602004,9.82102211918761,9.82102211918761,5509.30843484096,0.0,1.0
2021-02-25,13.48,13.5782,13.4,13.4,1571,9.92409131684025,9.99638699690803,9.86519463246731,9.86519463246731,2133.90620097021,0.0,1.0
2021-02-26,13.52,13.59,13.52,13.55,25511,9.95353965902672,10.005074257853,9.95353965902672,9.97562591566657,34651.8657498096,0.0,1.0
2021-03-01,13.7,13.7,13.5382,13.66,5003,10.1302297121455,10.1302297121455,10.0105894809466,10.1006523991174,6765.99662076997,0.06,1.0
2021-03-02,13.51,13.72,13.46,13.47,17181,9.98973747526177,10.1450183686596,9.95276583397657,9.96016016223361,23235.3763624722,0.0,1.0
2021-03-03,13.45,13.45,13.385,13.45,4631,9.94537150571952,9.94537150571952,9.89730837204876,9.94537150571952,6262.90832516203,0.0,1.0
2021-03-04,13.44,13.4635,13.33,13.45,4538,9.93797717746248,9.95535384886653,9.85663956663504,9.94537150571952,6137.13625126005,0.0,1.0
2021-03-05,13.5,13.55,13.33,13.45,28745,9.98234314700473,10.0193147882899,9.85663956663504,9.94537150571952,38874.3899388431,0.0,1.0
2021-03-08,13.51,13.51,13.4148,13.4462,18160,9.98973747526177,9.98973747526177,9.91934347025474,9.94256166098185,24559.3641081715,0.0,1.0
2021-03-09,13.5,13.51,13.32,13.5,21007,9.98234314700473,9.98973747526177,9.849245238378,9.98234314700473,28409.6124350418,0.0,1.0
2021-03-10,13.49,13.49,13.36,13.43,4817,9.97494881874769,9.97494881874769,9.87882255140616,9.93058284920544,6514.45247296598,0.0,1.0
2021-03-11,13.45,13.58,13.45,13.58,6118,9.94537150571952,10.0414977730611,9.94537150571952,10.0414977730611,8273.90911970229,0.0,1.0
2021-03-12,13.6,13.6,13.36,13.36,11678,10.0562864295751,10.0562864295751,9.87882255140616,9.87882255140616,15793.1857959927,0.0,1.0
2021-03-15,13.45,13.6,13.41,13.6,4262,9.94537150571952,10.0562864295751,9.91579419269136,10.0562864295751,5763.87719322837,0.0,1.0
2021-03-16,13.39,13.4,13.13,13.4,36003,9.90100553617728,9.90839986443432,9.70875300149423,9.90839986443432,48690.0212547632,0.0,1.0
2021-03-17,13.35,13.48,13.31,13.31,12286,9.87142822314912,9.96755449049065,9.84185091012096,9.84185091012096,16615.4376339755,0.0,1.0
2021-03-18,13.3807,13.54,13.35,13.4,21402,9.89412881089823,10.0119204600329,9.87142822314912,9.90839986443432,28943.8056521524,0.0,1.0
2021-03-19,13.4,13.44,13.36,13.44,9529,9.90839986443432,9.93797717746248,9.87882255140616,9.93797717746248,12886.904217333,0.0,1.0
2021-03-22,13.31,13.36,13.31,13.3514,1214,9.84185091012096,9.87882255140616,9.84185091012096,9.8724634291051,1641.79890018283,0.0,1.0
2021-03-23,13.3,13.35,13.25,13.25,3420,9.83445658186392,9.87142822314912,9.79748494057871,9.79748494057871,4625.16658865345,0.0,1.0
2021-03-24,13.3499,13.3499,13.26,13.2947,3201,9.87135427986655,9.87135427986655,9.80487926883576,9.83053758788769,4328.99364043266,0.0,1.0
2021-03-25,13.3016,13.35,13.3016,13.35,404,9.83563967438504,9.87142822314912,9.83563967438504,9.87142822314912,546.364708133332,0.0,1.0
2021-03-26,13.35,13.35,13.31,13.3499,7509,9.87142822314912,9.87142822314912,9.84185091012096,9.87135427986655,10155.0806766663,0.0,1.0
2021-03-29,13.43,13.45,13.36,13.45,6192,9.93058284920544,9.94537150571952,9.87882255140616,9.94537150571952,8373.9858236673,0.0,1.0
2021-03-30,13.3893,13.3893,13.3893,13.3893,2299,9.90048793319929,9.90048793319929,9.90048793319929,9.90048793319929,3109.1397623726,0.0,1.0
2021-03-31,13.425,13.45,13.35,13.38,10031,9.92688568507692,9.94537150571952,9.87142822314912,9.89361120792024,13565.8029388254,0.0,1.0
2021-04-01,13.4496,13.45,13.34,13.41,11156,9.98944170213149,9.98973879473505,9.9080383287558,9.96002953437896,15020.2325689517,0.06,1.0
2021-04-05,13.429,13.45,13.35,13.45,4311,9.9741414330481,9.98973879473505,9.91546564384483,9.98973879473505,5804.25086094935,0.0,1.0
2021-04-06,13.4188,13.45,13.37,13.45,8595,9.9665655716573,9.98973879473505,9.93032027402287,9.98973879473505,11572.1494200556,0.0,1.0
2021-04-07,13.42,13.45,13.39,13.39,4035,9.96745684946798,9.98973879473505,9.94517490420091,9.94517490420091,5432.64955321981,0.0,1.0
2021-04-08,13.5,13.51,13.49,13.4939,5885,10.0268753701802,10.0343026852692,10.0194480550911,10.0223447079759,7923.45542024745,0.0,1.0
2021-04-09,13.514,13.52,13.4998,13.51,6771,10.0372736113048,10.0417300003582,10.0267268238784,10.0343026852692,9116.34947332127,0.0,1.0
2021-04-12,13.485,13.4877,13.4497,13.4497,1526,10.0157343975466,10.0177397726207,9.98951597528238,9.98951597528238,2054.5782449104,0.0,1.0
2021-04-13,13.4828,13.52,13.45,13.52,6950,10.014100388227,10.0417300003582,9.98973879473505,10.0417300003582,9357.35177072562,0.0,1.0
2021-04-14,13.575,13.69,13.46,13.6,6161,10.0825802333478,10.1679943568716,9.99716610982407,10.1011485210704,8295.05672797704,0.0,1.0
2021-04-15,13.59,13.85,13.59,13.69,17833,10.0937212059814,10.2868313982959,10.0937212059814,10.1679943568716,24010.0221765969,0.0,1.0
2021-04-16,13.73,13.85,13.55,13.55,1293,10.1977036172277,10.2868313982959,10.0640119456253,10.0640119456253,1740.87134381988,0.0,1.0
2021-04-19,13.665,13.69,13.58,13.69,6200,10.149426069149,10.1679943568716,10.0862938908923,10.1679943568716,8347.56560841709,0.0,1.0
2021-04-20,13.55,13.66,13.49,13.66,4125,10.0640119456253,10.1457124116045,10.0194480550911,10.1457124116045,5553.82389269682,0.0,1.0
2021-04-21,13.7066,13.7066,13.7066,13.7066,532,10.1803236999194,10.1803236999194,10.1803236999194,10.1803236999194,716.274984464171,0.0,1.0
2021-04-22,13.5694,13.6,13.5612,13.59,4304,10.078420936898,10.1011485210704,10.072330538525,10.0937212059814,5794.82619010112,0.0,1.0
2021-04-23,13.6127,13.65,13.53,13.53,2808,10.1105812112334,10.1382850965155,10.0491573154472,10.0491573154472,3780.6393916831,0.0,1.0
2021-04-26,13.65,13.65,13.5172,13.58,2628,10.1382850965155,10.1382850965155,10.0396503521333,10.0862938908923,3538.29071272904,0.0,1.0
2021-04-27,13.7,13.7,13.668,13.7,2718,10.1754216719606,10.1754216719606,10.1516542636757,10.1754216719606,3659.46505220606,0.0,1.0
2021-04-28,13.55,13.66,13.53,13.6,6892,10.0640119456253,10.1457124116045,10.0491573154472,10.1011485210704,9279.26164084036,0.0,1.0
2021-04-29,13.56,13.6388,13.55,13.55,4590,10.0714392607143,10.1299665036158,10.0640119456253,10.0640119456253,6179.89131332811,0.0,1.0
2021-04-30,13.6152,13.67,13.592,13.656,1659,10.1124380400057,10.1531397266935,10.0952066689992,10.1427414855689,2233.64699102644,0.0,1.0
2021-05-03,13.55,13.6199,13.55,13.55,3395,10.1085758361594,10.1607226591076,10.1085758361594,10.1085758361594,4550.81415479372,0.06,1.0
2021-05-04,13.5495,13.55,13.4937,13.55,3543,10.1082028259809,10.1085758361594,10.0665748900653,10.1085758361594,4749.20016213085,0.0,1.0
2021-05-05,13.5,13.7,13.5,13.7,2000,10.0712748183138,10.2204788896962,10.0712748183138,10.2204788896962,2680.89199104196,0.0,1.0
2021-05-06,13.55,13.5699,13.51,13.51,4225,10.1085758361594,10.123421641262,10.0787350218829,10.0787350218829,5663.38433107614,0.0,1.0
2021-05-07,13.6599,13.66,13.585,13.585,3212,10.190563473384,10.1906380754197,10.1346865486513,10.1346865486513,4305.5125376134,0.0,1.0
2021-05-10,13.615,13.6799,13.5921,13.62,3439,10.1570671593587,10.2054838805223,10.1399832931854,10.1607972611433,4609.79377859664,0.0,1.0
2021-05-11,13.5952,13.64,13.5952,13.64,779,10.1422959562918,10.1757176682815,10.1422959562918,10.1757176682815,1044.20743051085,0.0,1.0
2021-05-12,13.55,13.57,13.5103,13.57,2535,10.1085758361594,10.1234962432976,10.07895882799,10.1234962432976,3398.03059864568,0.0,1.0
2021-05-13,13.66,13.66,13.59,13.59,1488,10.1906380754197,10.1906380754197,10.1384166504359,10.1384166504359,1994.58364133522,0.0,1.0
2021-05-14,13.5,13.66,13.39,13.59,10978,10.0712748183138,10.1906380754197,9.98921257905346,10.1384166504359,14715.4161388293,0.0,1.0
2021-05-17,13.46,13.7,13.4501,13.7,8934,10.0414340040373,10.2204788896962,10.0340484025039,10.2204788896962,11975.5445239844,0.0,1.0
2021-05-18,13.52,13.59,13.47,13.47,5609,10.086195225452,10.1384166504359,10.0488942076064,10.0488942076064,7518.5615888772,0.0,1.0
2021-05-19,13.5306,13.5734,13.5,13.5,11411,10.0941030412353,10.1260327125111,10.0712748183138,10.0712748183138,15295.8292548899,0.0,1.0
2021-05-20,13.59,13.59,13.55,13.55,4646,10.1384166504359,10.1384166504359,10.1085758361594,10.1085758361594,6227.71209519046,0.0,1.0
2021-05-21,13.5701,13.575,13.57,13.57,4382,10.1235708453333,10.1272263450822,10.1234962432976,10.1234962432976,5873.83435237295,0.0,1.0
2021-05-24,13.59,13.59,13.51,13.55,2543,10.1384166504359,10.1384166504359,10.0787350218829,10.1085758361594,3408.75416660984,0.0,1.0
2021-05-25,13.625,13.625,13.52,13.59,7040,10.1645273629278,10.1645273629278,10.086195225452,10.1384166504359,9436.7398084677,0.0,1.0
2021-05-26,13.77,13.77,13.55,13.55,18068,10.2727003146801,10.2727003146801,10.1085758361594,10.1085758361594,24219.178247073,0.0,1.0
2021-05-27,13.52,13.72,13.52,13.72,6217,10.086195225452,10.2353992968345,10.086195225452,10.2353992968345,8333.55275415396,0.0,1.0
2021-05-28,13.7,13.74,13.58,13.59,6808,10.2204788896962,10.2503197039727,10.1309564468668,10.1384166504359,9125.75633750684,0.0,1.0
2021-06-01,13.74,13.74,13.6,13.6,972,10.2950809253874,10.2950809253874,10.1901819931055,10.1901819931055,1297.2486663088,0.06,1.0
2021-06-02,13.6,13.694,13.56,13.67,3766,10.1901819931055,10.2606141333519,10.1602108695963,10.2426314592465,5026.17127296185,0.0,1.0
2021-06-03,13.62,13.635,13.62,13.635,1238,10.20516755486,10.216406726176,10.20516755486,10.216406726176,1652.25704618343,0.0,1.0
2021-06-04,13.5693,13.5852,13.5,13.58,6376,10.1671791558122,10.1790926774071,10.1152541843326,10.1751964313509,8509.5241732355,0.0,1.0
2021-06-07,13.588,13.6041,13.56,13.56,13981,10.1811906560527,10.1932540332652,10.1602108695963,10.1602108695963,18659.2938309294,0.0,1.0
2021-06-08,13.6295,13.63,13.56,13.58,11042,10.2122856966935,10.2126603357373,10.1602108695963,10.1751964313509,14736.8516187054,0.0,1.0
2021-06-09,13.6309,13.67,13.59,13.6151,9131,10.2133346860163,10.2426314592465,10.1826892122282,10.2014960922302,12186.3966790798,0.0,1.0
2021-06-10,13.6,13.6701,13.6,13.6,5334,10.1901819931055,10.2427063870552,10.1901819931055,10.1901819931055,7118.85224906493,0.0,1.0
2021-06-11,13.58,13.62,13.45,13.61,20889,10.1751964313509,10.20516755486,10.0777902799462,10.1976747739828,27878.8347639141,0.0,1.0
2021-06-14,13.61,13.64,13.5997,13.6,3467,10.1976747739828,10.2201531166146,10.1899572096792,10.1901819931055,4627.12050009525,0.0,1.0
2021-06-15,13.56,13.64,13.48,13.64,14547,10.1602108695963,10.2201531166146,10.1002686225781,10.2201531166146,19414.6876016401,0.0,1.0
2021-06-16,13.63,13.63,13.52,13.52,299,10.2126603357373,10.2126603357373,10.1302397460872,10.1302397460872,399.050772866596,0.0,1.0
2021-06-17,13.5507,13.555,13.49,13.54,1898,10.1532425833805,10.1564644791577,10.1077614034554,10.1452253078418,2533.10490602273,0.0,1.0
2021-06-18,13.53,13.6,13.53,13.58,1830,10.1377325269645,10.1901819931055,10.1377325269645,10.1751964313509,2442.35088409989,0.0,1.0
2021-06-21,13.5591,13.69,13.5591,13.63,7810,10.1595365193174,10.257617021001,10.1595365193174,10.2126603357373,10423.3663414318,0.0,1.0
2021-06-22,13.5872,13.639,13.51,13.52,7292,10.1805912335825,10.2194038385269,10.1227469652099,10.1302397460872,9732.03423325494,0.0,1.0
2021-06-23,13.615,13.68,13.5898,13.68,952,10.2014211644214,10.2501242401237,10.1825393566106,10.2501242401237,1270.55630691973,0.0,1.0
2021-06-24,13.81,14.01,13.58,13.58,8712,10.3475303915284,10.4973860090741,10.1751964313509,10.1751964313509,11627.1917498789,0.0,1.0
2021-06-25,13.81,14.08,13.81,14.08,2694,10.3475303915284,10.5498354752151,10.3475303915284,10.5498354752151,3595.46080970773,0.0,1.0
2021-06-28,13.72,13.8086,13.61,13.74,6274,10.2800953636329,10.3464814022056,10.1976747739828,10.2950809253874,8373.39314035121,0.0,1.0
2021-06-29,13.81,13.81,13.6,13.8,6052,10.3475303915284,10.3475303915284,10.1901819931055,10.3400376106511,8077.10795113257,0.0,1.0
2021-06-30,13.8,13.99,13.8,13.99,5595,10.3400376106511,10.4824004473195,10.3400376106511,10.4824004473195,7467.18753909234,0.0,1.0
2021-07-01,13.85,13.99,13.75,13.75,4672,10.4224582003013,10.5278115683909,10.3472057945229,10.3472057945229,6208.43938698928,0.06,1.0
2021-07-02,13.74,14.08,13.6826,14.08,3523,10.3396805539451,10.5955387335915,10.2964856730283,10.5955387335915,4681.57790247501,0.0,1.0
2021-07-06,13.735,13.78,13.63,13.63,2795,10.3359179336562,10.3697815162564,10.2569029075889,10.2569029075889,3714.16697059825,0.0,1.0
2021-07-07,13.95,13.95,13.63,13.95,6712,10.4977106060796,10.4977106060796,10.2569029075889,10.4977106060796,8919.31617411649,0.0,1.0
2021-07-08,13.81,13.94,13.5,13.94,14196,10.3923572379899,10.4901853655018,10.159074780077,10.4901853655018,18864.5131715968,0.0,1.0
2021-07-09,13.97,14.03,13.64,14.03,4238,10.5127610872353,10.5579125307023,10.2644281481667,10.5579125307023,5631.71363913969,0.0,1.0
2021-07-12,13.83,13.97,13.83,13.87,1240,10.4074077191456,10.5127610872353,10.4074077191456,10.4375086814569,1647.78785099887,0.0,1.0
2021-07-13,14.01,14.04,13.8,13.8,2115,10.5428620495466,10.5654377712801,10.3848319974121,10.3848319974121,2810.54137488921,0.0,1.0
2021-07-14,13.8675,14.01,13.8675,14.01,1683,10.4356273713125,10.5428620495466,10.4356273713125,10.5428620495466,2236.47334937992,0.0,1.0
2021-07-15,13.99,13.99,13.98,13.98,5905,10.5278115683909,10.5278115683909,10.5202863278131,10.5202863278131,7846.92520979709,0.0,1.0
2021-07-16,13.9647,13.9647,13.93,13.93,287,10.508772709729,10.508772709729,10.4826601249239,10.4826601249239,381.383155836031,0.0,1.0
2021-07-19,13.85,13.93,13.8152,13.93,1992,10.4224582003013,10.4826601249239,10.3962703630904,10.4826601249239,2647.09145095947,0.0,1.0
2021-07-20,13.9558,14.01,13.8181,14.01,4801,10.5020752456148,10.5428620495466,10.398452682858,10.5428620495466,6379.86247793997,0.0,1.0
2021-07-21,13.914,14.0,13.8,13.91,2375,10.4706197399994,10.5353368089688,10.3848319974121,10.4676096437683,3156.04527913091,0.0,1.0
2021-07-22,13.8,13.9,13.8,13.8,2680,10.3848319974121,10.4600844031904,10.3848319974121,10.3848319974121,3561.34793602982,0.0,1.0
2021-07-23,13.9,14.0,13.802,14.0,1102,10.4600844031904,10.5353368089688,10.3863370455277,10.5353368089688,1464.40500951675,0.0,1.0
2021-07-26,13.99,13.99,13.97,13.97,3568,10.5278115683909,10.5278115683909,10.5127610872353,10.5127610872353,4741.37665513226,0.0,1.0
2021-07-27,13.99,13.99,13.92,13.92,904,10.5278115683909,10.5278115683909,10.4751348843461,10.4751348843461,1201.29049782499,0.0,1.0
2021-07-28,13.9806,14.0,13.9806,14.0,4006,10.5207378422478,10.5353368089688,10.5207378422478,10.5353368089688,5323.41784766248,0.0,1.0
2021-07-29,13.9539,13.99,13.9539,13.97,1527,10.500645449905,10.5278115683909,10.500645449905,10.5127610872353,2029.1710068349,0.0,1.0
2021-07-30,13.8926,13.93,13.8926,13.93,697,10.4545157251628,10.4826601249239,10.4545157251628,10.4826601249239,926.216235601789,0.0,1.0
2021-08-02,13.9299,13.9299,13.81,13.81,1491,10.5277363159852,10.5277363159852,10.4371200456396,10.4371200456396,1972.83445145409,0.06,1.0
2021-08-03,13.92,13.92,13.86,13.86,954,10.5202542386172,10.5202542386172,10.4749083151749,10.4749083151749,1262.2964900652,0.0,1.0
2021-08-04,13.87,13.87,13.81,13.81,800,10.4824659690819,10.4824659690819,10.4371200456396,10.4371200456396,1058.52955141736,0.0,1.0
2021-08-05,13.9406,13.9406,13.86,13.91,16859,10.5358230056657,10.5358230056657,10.4749083151749,10.5126965847101,22307.1871341816,0.0,1.0
2021-08-06,13.77,13.94,13.74,13.94,6157,10.4068894300114,10.5353695464313,10.3842164682902,10.5353695464313,8146.70806009583,0.0,1.0
2021-08-09,13.8058,13.81,13.8058,13.81,2044,10.4339458309986,10.4371200456396,10.4339458309986,10.4371200456396,2704.54300387136,0.0,1.0
2021-08-10,13.828,13.8453,13.7538,13.8083,5767,10.4507238226723,10.4637985639315,10.394646030682,10.4358352444754,7630.67490377987,0.0,1.0
2021-08-11,13.8331,13.8714,13.8312,13.8714,3732,10.4545782261649,10.4835240406289,10.4531422719226,10.4835240406289,4938.04035736197,0.0,1.0
2021-08-12,13.95,13.97,13.83,13.83,828,10.5429272003383,10.5580425081524,10.4522353534537,10.4522353534537,1095.57808571697,0.0,1.0
2021-08-13,13.9244,13.97,13.91,13.97,4043,10.5235796063363,10.5580425081524,10.5126965847101,10.5580425081524,5349.54372047546,0.0,1.0
2021-08-16,13.9036,13.95,13.77,13.95,10581,10.5078596862096,10.5429272003383,10.4068894300114,10.5429272003383,14000.3764794338,0.0,1.0
2021-08-17,13.8069,13.865,13.8069,13.81,1056,10.4347771729284,10.4786871421284,10.4347771729284,10.4371200456396,1397.25900787091,0.0,1.0
2021-08-18,13.89,13.96,13.76,13.76,6018,10.497581276896,10.5504848542454,10.3993317761043,10.3993317761043,7962.78855053709,0.0,1.0
2021-08-19,13.9159,13.94,13.9159,13.94,365,10.5171556005153,10.5353695464313,10.5171556005153,10.5353695464313,482.954107834169,0.0,1.0
2021-08-20,13.8112,13.85,13.8,13.85,3801,10.4380269641085,10.4673506612678,10.4295623917326,10.4673506612678,5029.3385311717,0.0,1.0
2021-08-23,13.8509,13.9006,13.74,13.81,9039,10.4680308501195,10.5055923900375,10.3842164682902,10.4371200456396,11960.0607690768,0.0,1.0
2021-08-24,13.85,13.9,13.85,13.9,710,10.4673506612678,10.5051389308031,10.4673506612678,10.5051389308031,939.444976882906,0.0,1.0
2021-08-25,13.82,13.82,13.77,13.8067,2768,10.4446776995467,10.4446776995467,10.4068894300114,10.4346260198503,3662.51224790404,0.0,1.0
2021-08-26,13.7201,13.8115,13.7201,13.7701,6151,10.3691767370152,10.4382536937257,10.3691767370152,10.4069650065505,8138.76908846021,0.0,1.0
2021-08-27,13.75,13.81,13.75,13.7768,895,10.3917741221973,10.4371200456396,10.3917741221973,10.4120286346682,1184.22993564817,0.0,1.0
2021-08-30,13.792,13.81,13.78,13.8048,4300,10.4235162686069,10.4371200456396,10.4144470839184,10.4331900656079,5689.5963388683,0.0,1.0
2021-08-31,13.83,13.8572,13.79,13.8,7368,10.4522353534537,10.4727921720809,10.4220047378255,10.4295623917326,9749.05716855387,0.0,1.0
2021-09-01,13.709,13.83,13.6405,13.83,4690,10.4061336646207,10.497981514458,10.3541371545889,10.497981514458,6178.58775143299,0.06,1.0
2021-09-02,13.7876,13.8,13.75,13.8,3082,10.465796813358,10.4752093202834,10.4372556633259,10.4752093202834,4060.21480808453,0.0,1.0
2021-09-03,13.7977,13.83,13.7,13.8099,4357,10.4734634520634,10.497981514458,10.3993020063683,10.482724144361,5739.89484712016,0.0,1.0
2021-09-07,13.7744,13.7744,13.74,13.74,2595,10.4557770479212,10.4557770479212,10.4296649319344,10.4296649319344,3418.64290297838,0.0,1.0
2021-09-08,13.83,13.83,13.81,13.81,2208,10.497981514458,10.497981514458,10.4828000516749,10.4828000516749,2908.81060877697,0.0,1.0
2021-09-09,13.7912,13.83,13.74,13.83,3144,10.4685294766589,10.497981514458,10.4296649319344,10.497981514458,4141.89336684549,0.0,1.0
2021-09-10,13.745,13.79,13.745,13.79,1153,10.4334602976301,10.4676185888919,10.4334602976301,10.4676185888919,1518.95771373183,0.0,1.0
2021-09-13,13.785,13.87,13.67,13.67,5642,10.4638232231962,10.528344440024,10.3765298121938,10.3765298121938,7432.74884724624,0.0,1.0
2021-09-14,13.8,13.87,13.7,13.8,3615,10.4752093202834,10.528344440024,10.3993020063683,10.4752093202834,4762.3869342069,0.0,1.0
2021-09-15,13.95,13.95,13.8254,13.85,8348,10.5890702911561,10.5890702911561,10.4944897780179,10.513162977241,10997.6227183289,0.0,1.0
2021-09-16,13.8834,13.8834,13.79,13.8078,965,10.5385160200886,10.5385160200886,10.4676185888919,10.4811300907688,1271.28724523089,0.0,1.0
2021-09-17,13.82,13.93,13.79,13.79,3617,10.4903907830665,10.5738888283731,10.4676185888919,10.4676185888919,4765.02172642496,0.0,1.0
2021-09-20,13.84,13.9,13.7501,13.7989,3384,10.5055722458495,10.5511166341985,10.4373315706398,10.4743743398304,4458.06843301689,0.0,1.0
2021-09-21,13.7788,14.0,13.776,14.0,2517,10.4591169697334,10.6270239481136,10.4569915649438,10.6270239481136,3315.88600647269,0.0,1.0
2021-09-22,13.8329,13.8329,13.78,13.78,800,10.5001828265615,10.5001828265615,10.4600278575004,10.4600278575004,1053.91688723804,0.0,1.0
2021-09-23,13.8786,13.93,13.8282,13.83,16888,10.5348724690207,10.5738888283731,10.4966151828075,10.497981514458,22248.185489595,0.0,1.0
2021-09-24,13.81,13.815,13.8,13.815,1098,10.4828000516749,10.4865954173707,10.4752093202834,10.4865954173707,1446.50092773421,0.0,1.0
2021-09-27,13.8102,14.0,13.76,13.93,10948,10.4829518663028,10.6270239481136,10.4448463947174,10.5738888283731,14422.8526018525,0.0,1.0
2021-09-28,13.81,13.93,13.7868,13.93,4514,10.4828000516749,10.5738888283731,10.4651895548466,10.5738888283731,5946.72603624065,0.0,1.0
2021-09-29,13.8097,13.84,13.75,13.84,7002,10.4825723297332,10.5055722458495,10.4372556633259,10.5055722458495,9224.40755555093,0.0,1.0
2021-09-30,13.76,13.76,13.74,13.74,725,10.4448463947174,10.4448463947174,10.4296649319344,10.4296649319344,955.112179059471,0.0,1.0
2021-10-01,13.81,13.93,13.73,13.73,2095,10.528344440024,10.6198289681053,10.4673547546365,10.4673547546365,2748.00564939857,0.06,1.0
2021-10-04,13.78,13.9,13.78,13.8855,2071,10.5054733080037,10.596957836085,10.5054733080037,10.5859034556085,2716.52491642216,0.0,1.0
2021-10-05,13.8,13.81,13.6134,13.6134,5758,10.5207207293506,10.528344440024,10.3784622881841,10.3784622881841,7552.75251992216,0.0,1.0
2021-10-06,13.77,13.77,13.77,13.77,102,10.4978495973302,10.4978495973302,10.4978495973302,10.4978495973302,133.793115149716,0.0,1.0
2021-10-07,13.722,13.8599,13.6283,13.73,1272,10.4612557860977,10.5663867562845,10.3898216170876,10.4673547546365,1668.4788477494,0.0,1.0
2021-10-08,13.67,13.86,13.45,13.82,3327,10.4216124905958,10.5664629933912,10.2538908557801,10.5359681506974,4364.01660885396,0.0,1.0
2021-10-11,13.7,13.7807,13.56,13.6,6725,10.4444836226161,10.5060069677508,10.3377516731879,10.3682465158817,8821.16371942981,0.0,1.0
2021-10-12,13.85,13.85,13.5942,13.6954,828,10.5588392827178,10.5588392827178,10.3638247636911,10.4409767157063,1086.08528768592,0.0,1.0
2021-10-13,13.78,13.86,13.7,13.84,4298,10.5054733080037,10.5664629933912,10.4444836226161,10.5512155720443,5637.67459719095,0.0,1.0
2021-10-14,13.85,13.85,13.72,13.85,1767,10.5588392827178,10.5588392827178,10.459731043963,10.5588392827178,2317.76896538772,0.0,1.0
2021-10-15,13.7756,13.86,13.75,13.84,4305,10.5021188753074,10.5664629933912,10.4826021759833,10.5512155720443,5646.85647764239,0.0,1.0
2021-10-18,13.755,13.7796,13.73,13.73,1860,10.4864140313201,10.5051683595767,10.4673547546365,10.4673547546365,2439.75680567128,0.0,1.0
2021-10-19,13.7734,13.7755,13.74,13.74,1139,10.5004416589592,10.5020426382006,10.4749784653099,10.4749784653099,1494.02311917183,0.0,1.0
2021-10-20,13.74,13.78,13.7248,13.76,2991,10.4749784653099,10.5054733080037,10.4633904250863,10.4902258866568,3923.28634718431,0.0,1.0
2021-10-21,13.7,13.725,13.5729,13.7,14075,10.4444836226161,10.4635428992997,10.3475862599567,10.4444836226161,18462.1381934535,0.0,1.0
2021-10-22,13.74,13.74,13.6001,13.67,4521,10.4749784653099,10.4749784653099,10.3683227529884,10.4216124905958,5930.18307443005,0.0,1.0
2021-10-25,13.76,13.85,13.63,13.7,8845,10.4902258866568,10.5588392827178,10.391117647902,10.4444836226161,11601.9617990121,0.0,1.0
2021-10-26,13.82,13.82,13.62,13.71,4107,10.5359681506974,10.5359681506974,10.3834939372286,10.4521073332896,5387.1404305871,0.0,1.0
2021-10-27,13.7359,13.84,13.68,13.84,2327,10.4718527439338,10.5512155720443,10.4292362012692,10.5512155720443,3052.31940150381,0.0,1.0
2021-10-28,13.71,13.71,13.5895,13.705,1495,10.4521073332896,10.4521073332896,10.3602416196746,10.4482954779529,1960.98732498848,0.0,1.0
2021-10-29,13.7002,13.7416,13.7002,13.7002,3272,10.4446360968296,10.4761982590177,10.4446360968296,10.4446360968296,4291.87326244971,0.0,1.0
2021-11-01,13.72,13.7939,13.65,13.65,3361,10.501661452667,10.5582265241941,10.4480815472962,10.4480815472962,4391.01186110786,0.055,1.0
2021-11-02,13.726,13.8381,13.5135,13.5135,6581,10.5062540159844,10.5920584072996,10.3436007318232,10.3436007318232,8597.81287055968,0.0,1.0
2021-11-03,13.75,13.75,13.7,13.7,1190,10.5246242692544,10.5246242692544,10.4863529082753,10.4863529082753,1554.68732958,0.0,1.0
2021-11-04,13.78,13.78,13.71,13.74,452,10.5475870858419,10.5475870858419,10.4940071804711,10.5169699970586,590.519893252234,0.0,1.0
2021-11-05,13.44,13.705,13.44,13.7,23106,10.287341831184,10.4901800443732,10.287341831184,10.4863529082753,30187.0633926683,0.0,1.0
2021-11-08,13.46,13.505,13.46,13.46,5140,10.3026503755756,10.3370946004568,10.3026503755756,10.3026503755756,6715.20409583294,0.0,1.0
2021-11-09,13.4267,13.46,13.41,13.46,4875,10.2771616491635,10.3026503755756,10.2643790145965,10.3026503755756,6368.99221151471,0.0,1.0
2021-11-10,13.5,13.59,13.43,13.43,14492,10.3332674643589,10.4021559141213,10.2796875589881,10.2796875589881,18933.2174624145,0.0,1.0
2021-11-11,13.435,13.5,13.42,13.5,3444,10.283514695086,10.3332674643589,10.2720332867923,10.3332674643589,4499.44803619625,0.0,1.0
2021-11-12,13.432,13.5,13.3106,13.5,12491,10.2812184134273,10.3332674643589,10.18829554897,10.3332674643589,16318.9911208267,0.0,1.0
2021-11-15,13.4898,13.4898,13.41,13.46,4057,10.3254601067191,10.3254601067191,10.2643790145965,10.3026503755756,5300.30797992108,0.0,1.0
2021-11-16,13.462,13.54,13.42,13.42,2261,10.3041812300148,10.3638845531422,10.2720332867923,10.2720332867923,2953.90592620199,0.0,1.0
2021-11-17,13.4001,13.4108,13.39,13.39,658,10.2568012851226,10.2649913563722,10.2490704702048,10.2490704702048,859.650641061884,0.0,1.0
2021-11-18,13.36,13.39,13.36,13.38,3132,10.2261076536174,10.2490704702048,10.2261076536174,10.241416198009,4091.83253465929,0.0,1.0
2021-11-19,13.295,13.295,13.24,13.24,13023,10.1763548843445,10.1763548843445,10.1342563872675,10.1342563872675,17014.0278093449,0.0,1.0
2021-11-22,13.27,13.333,13.27,13.333,9138,10.157219203855,10.2054411186887,10.157219203855,10.2054411186887,11938.4309392454,0.0,1.0
2021-11-23,13.3475,13.3852,13.24,13.28,2609,10.2165398133726,10.2453964195509,10.1342563872675,10.1648734760508,3408.55398560859,0.0,1.0
2021-11-24,13.42,13.42,13.32,13.32,584,10.2720332867923,10.2720332867923,10.1954905648341,10.1954905648341,762.972605440941,0.0,1.0
2021-11-26,13.42,13.42,13.3,13.37,702,10.2720332867923,10.2720332867923,10.1801820204425,10.2337619258132,917.134878458118,0.0,1.0
2021-11-29,13.35,13.54,13.29,13.35,12186,10.2184533814216,10.3638845531422,10.1725277482466,10.2184533814216,15920.5208388755,0.0,1.0
2021-11-30,13.41,13.41,13.38,13.38,1027,10.2643790145965,10.2643790145965,10.241416198009,10.241416198009,1341.73435922576,0.0,1.0
2021-12-01,13.36,13.36,13.36,13.36,113,10.2682061506944,10.2682061506944,10.2682061506944,10.2682061506944,147.02470692974,0.055,1.0
2021-12-02,13.3694,13.55,13.31,13.5,5270,10.2754307867585,10.414236028586,10.2297772354598,10.3758071133514,6856.81597805072,0.0,1.0
2021-12-03,13.32,13.34,13.32,13.34,997,10.2374630185067,10.2528345846005,10.2374630185067,10.2528345846005,1297.2002903447,0.0,1.0
2021-12-06,13.2027,13.28,13.1919,13.21,1965,10.1473087833662,10.206719886319,10.1390081376756,10.1529194049905,2556.66857625611,0.0,1.0
2021-12-07,13.33,13.33,13.27,13.27,8976,10.2451488015536,10.2451488015536,10.1990341032721,10.1990341032721,11678.7059239058,0.0,1.0
2021-12-08,13.3,13.33,13.3,13.33,7129,10.2220914524128,10.2451488015536,10.2220914524128,10.2451488015536,9275.56757258515,0.0,1.0
2021-12-09,13.4097,13.5,13.3,13.5,11092,10.3064044924376,10.3758071133514,10.2220914524128,10.3758071133514,14431.8411439352,0.0,1.0
2021-12-10,13.37,13.45,13.2816,13.45,1931,10.2758919337413,10.3373781981167,10.2079496116065,10.3373781981167,2512.43105381707,0.0,1.0
2021-12-13,13.37,13.45,13.37,13.45,792,10.2758919337413,10.3373781981167,10.2758919337413,10.3373781981167,1030.47405210933,0.0,1.0
2021-12-14,13.32,13.37,13.2401,13.25,2629,10.2374630185067,10.2758919337413,10.1760536119617,10.1836625371782,3420.60136741847,0.0,1.0
2021-12-15,13.22,13.32,13.22,13.32,685,10.1606051880374,10.2374630185067,10.1606051880374,10.2374630185067,891.25596678648,0.0,1.0
2021-12-16,13.28,13.3982,13.2358,13.3982,1001,10.206719886319,10.2975658419337,10.1727487252516,10.2975658419337,1302.40470474929,0.0,1.0
2021-12-17,13.36,13.4,13.14,13.28,5885,10.2682061506944,10.2989492828821,10.099118923662,10.206719886319,7656.99469275682,0.0,1.0
2021-12-20,13.45,13.45,13.1301,13.32,935,10.3373781981167,10.3373781981167,10.0915099984455,10.2374630185067,1216.53186707352,0.0,1.0
2021-12-21,13.65,13.65,13.3007,13.45,6291,10.4910938590553,10.4910938590553,10.2226294572261,10.3373781981167,8185.24275482296,0.0,1.0
2021-12-22,13.6,13.6,13.51,13.55,3121,10.4526649438206,10.4526649438206,10.3834928963983,10.414236028586,4060.74433918337,0.0,1.0
2021-12-23,13.56,13.57,13.53,13.53,425,10.4219218116329,10.4296075946799,10.3988644624922,10.3988644624922,552.969030487963,0.0,1.0
2021-12-27,13.527,13.74,13.5188,13.5188,7015,10.3965587275781,10.5602659064776,10.3902563854796,10.3902563854796,9127.24176205421,0.0,1.0
2021-12-28,13.49,13.5,13.49,13.5,1195,10.3681213303044,10.3758071133514,10.3681213303044,10.3758071133514,1554.81880337204,0.0,1.0
2021-12-29,13.605,13.75,13.47,13.65,4879,10.4565078353441,10.5679516895246,10.3527497642106,10.4910938590553,6348.0844700018,0.0,1.0
2021-12-30,13.61,13.61,13.61,13.61,101,10.4603507268676,10.4603507268676,10.4603507268676,10.4603507268676,131.411463715962,0.0,1.0
2021-12-31,13.62,13.62,13.6,13.6,393,10.4680365099145,10.4680365099145,10.4526649438206,10.4526649438206,511.33371525122,0.0,1.0
2022-01-03,13.5993,13.5993,13.5,13.52,2439,10.4943987457655,10.4943987457655,10.4177702578687,10.4332039915841,3160.60915003669,0.055,1.0
2022-01-04,13.614,13.68,13.4601,13.68,2511,10.5057425400462,10.5566738613069,10.3869799591065,10.5566738613069,3253.91126516695,0.0,1.0
2022-01-05,13.47,13.75,13.42,13.6,4704,10.3946196572956,10.6106919293107,10.3560353230072,10.4949389264455,6095.7381885087,0.0,1.0
2022-01-06,13.4998,13.74,13.355,13.56,3650,10.4176159205315,10.602975062453,10.3058756884323,10.4640714590148,4729.89889201886,0.0,1.0
2022-01-07,13.36,13.45,13.32,13.43,4444,10.3097341218612,10.3791859235803,10.2788666544304,10.3637521898649,5758.81388387169,0.0,1.0
2022-01-10,13.45,13.7,13.33,13.38,6376,10.3791859235803,10.5721075950223,10.2865835212881,10.3251678555765,8262.42063986633,0.0,1.0
2022-01-11,13.555,13.7,13.4701,13.4701,12478,10.4602130255859,10.5721075950223,10.3946968259642,10.3946968259642,16169.7748971538,0.0,1.0
2022-01-12,13.61,13.65,13.596,13.596,1131,10.5026557933032,10.5335232607339,10.4918521797024,10.4918521797024,1465.62072517077,0.0,1.0
2022-01-13,13.58,13.61,13.5011,13.54,6222,10.4795051927301,10.5026557933032,10.418619113223,10.4486377252994,8062.85778250448,0.0,1.0
2022-01-14,13.565,13.75,13.54,13.54,5966,10.4679298924436,10.6106919293107,10.4486377252994,10.4486377252994,7731.11692870807,0.0,1.0
2022-01-18,13.57,13.68,13.51,13.65,4983,10.4717883258725,10.5566738613069,10.4254871247264,10.5335232607339,6457.2838846383,0.0,1.0
2022-01-19,13.5,13.545,13.3602,13.54,1827,10.4177702578687,10.4524961587283,10.3098884591983,10.4486377252994,2367.5411714297,0.0,1.0
2022-01-20,13.36,13.55,13.33,13.55,12553,10.3097341218612,10.4563545921571,10.2865835212881,10.4563545921571,16266.9646004143,0.0,1.0
2022-01-21,13.16,13.586,13.16,13.4,6149,10.1553967847076,10.4841353128447,10.1553967847076,10.3406015892919,7968.25980466404,0.0,1.0
2022-01-24,12.93,13.55,12.84,13.55,15076,9.9779088469809,10.4563545921571,9.90845704526178,10.4563545921571,19536.426218103,0.0,1.0
2022-01-25,12.93,13.0696,12.93,12.93,1584,9.9779088469809,10.0856363083141,9.9779088469809,9.9779088469809,2052.64653286516,0.0,1.0
2022-01-26,12.88,13.02,12.84,12.97,2410,9.9393245126925,10.0473606487,9.90845704526178,10.0087763144116,3123.02913144258,0.0,1.0
2022-01-27,12.89,12.9672,12.88,12.88,4602,9.94704137955018,10.0066155916915,9.9393245126925,9.9393245126925,5963.56019207417,0.0,1.0
2022-01-28,12.912,13.1,12.9007,13.0,3539,9.96401848663708,10.1090955835615,9.9552984270879,10.0319269149847,4586.05813119307,0.0,1.0
2022-01-31,13.2676,13.3,12.92,12.92,3835,10.2384302720962,10.2634329207151,9.97019198012322,9.97019198012322,4969.63349339514,0.0,1.0
2022-02-01,13.13,13.56,12.9,13.56,5595,10.1746889518518,10.507904203131,9.99645753837682,10.507904203131,7220.1076954426,0.055,1.0
2022-02-02,12.95,13.18,12.95,13.1,3289,10.0352034978279,10.2134349113028,10.0352034978279,10.1514413761811,4244.3135317803,0.0,1.0
2022-02-03,12.76,13.0518,12.68,13.02,15174,9.88796885191381,10.1140902712703,9.8259753167921,10.0894478410594,19581.3966346106,0.0,1.0
2022-02-04,12.77,12.825,12.76,12.76,3092,9.89571804380403,9.93833859920021,9.88796885191381,9.88796885191381,3990.09347530092,0.0,1.0
2022-02-07,12.89,13.1199,12.77,13.1199,7786,9.98870834648661,10.1668622680426,9.89571804380403,10.1668622680426,10047.4992880637,0.0,1.0
2022-02-08,12.89,12.89,12.89,12.89,776,9.98870834648661,9.98870834648661,9.98870834648661,9.98870834648661,1001.3947402437,0.0,1.0
2022-02-09,12.7201,12.8,12.69,12.8,4837,9.85704957627186,9.91896561947467,9.83372450868231,9.91896561947467,6241.94118370974,0.0,1.0
2022-02-10,12.72,12.7346,12.72,12.72,1096,9.85697208435296,9.86828590451267,9.85697208435296,9.85697208435296,1414.34102488027,0.0,1.0
2022-02-11,12.83,12.83,12.69,12.69,7263,9.94221319514532,9.94221319514532,9.83372450868231,9.83372450868231,9372.59020411079,0.0,1.0
2022-02-14,12.81,12.8598,12.68,12.85,4984,9.92671481136489,9.96530578697816,9.8259753167921,9.95771157892575,6431.63838321467,0.0,1.0
2022-02-15,12.68,12.91,12.68,12.91,2697,9.8259753167921,10.004206730267,9.8259753167921,10.004206730267,3480.36290520264,0.0,1.0
2022-02-16,12.8,12.98,12.69,12.69,2841,9.91896561947467,10.0584510734985,9.83372450868231,9.83372450868231,3666.1887332891,0.0,1.0
2022-02-17,12.99,12.99,12.8,12.8,855,10.0662002653888,10.0662002653888,9.91896561947467,9.91896561947467,1103.34085426335,0.0,1.0
2022-02-18,12.81,12.81,12.81,12.81,269,9.92671481136489,9.92671481136489,9.92671481136489,9.92671481136489,347.132970522622,0.0,1.0
2022-02-22,12.8,12.8726,12.8,12.8,1745,9.91896561947467,9.97522475259763,9.91896561947467,9.91896561947467,2251.84770840883,0.0,1.0
2022-02-23,12.796,13.0,12.74,12.74,6479,9.91586594271859,10.073949457279,9.87247046813339,9.87247046813339,8360.87180675117,0.0,1.0
2022-02-24,12.815,13.0,12.7,13.0,2100,9.93058940730999,10.073949457279,9.84147370057253,10.073949457279,2709.95999292753,0.0,1.0
2022-02-25,12.95,12.95,12.6901,12.76,1932,10.0352034978279,10.0352034978279,9.83380200060121,9.88796885191381,2493.16319349333,0.0,1.0
2022-02-28,13.0,13.0,12.97,13.0,1467,10.073949457279,10.073949457279,10.0507018816083,10.073949457279,1893.1006236308,0.0,1.0
2022-03-01,12.99,12.99,12.69,12.98,3316,10.1088208207849,10.1088208207849,9.87536075563978,10.1010388186134,4261.11420547025,0.055,1.0
2022-03-02,12.97,13.0,12.7707,13.0,2347,10.0932568164419,10.1166028229564,9.93816151316383,10.1166028229564,3015.93336557258,0.0,1.0
2022-03-03,12.852,12.97,12.78,12.97,8628,10.0014291908182,10.0932568164419,9.94539877518333,10.0932568164419,11087.1210388411,0.0,1.0
2022-03-04,12.8231,12.8365,12.78,12.78,2802,9.97893920454251,9.98936708745233,9.94539877518333,9.94539877518333,3600.61580329542,0.0,1.0
2022-03-07,12.84,12.84,12.7906,12.84,1786,9.99209078821236,9.99209078821236,9.95364769748512,9.99209078821236,2295.0391951055,0.0,1.0
2022-03-08,12.73,12.78,12.61,12.78,5160,9.9064887643258,9.94539877518333,9.81310473826774,9.94539877518333,6630.68434868107,0.0,1.0
2022-03-09,12.61,12.75,12.61,12.67,3927,9.81310473826774,9.92205276866881,9.81310473826774,9.85979675129677,5046.25919326949,0.0,1.0
2022-03-10,12.79,12.79,12.62,12.62,325,9.95318077735483,9.95318077735483,9.82088674043925,9.82088674043925,417.630312659176,0.0,1.0
2022-03-11,12.64,12.78,12.58,12.67,5736,9.83645074478226,9.94539877518333,9.78975873175323,9.85979675129677,7370.8537643478,0.0,1.0
2022-03-14,12.52,12.65,12.46,12.58,2945,9.7430667187242,9.84423274695376,9.69637470569517,9.78975873175323,3784.37314086546,0.0,1.0
2022-03-15,12.83,12.8573,12.46,12.62,6326,9.98430878604085,10.0055536519691,9.69637470569517,9.82088674043925,8129.01340886753,0.0,1.0
2022-03-16,12.9,12.99,12.81,12.81,3965,10.0387828012414,10.1088208207849,9.96874478169784,9.96874478169784,5095.08981444194,0.0,1.0
2022-03-17,13.0,13.0,12.765,12.85,1168,10.1166028229564,10.1166028229564,9.93372577192607,9.99987279038386,1500.89909287975,0.0,1.0
2022-03-18,12.81,12.9675,12.81,12.93,5227,9.96874478169784,10.091311315899,9.96874478169784,10.0621288077559,6716.7804439062,0.0,1.0
2022-03-21,12.76,12.825,12.75,12.8,5327,9.92983477084032,9.9804177849551,9.92205276866881,9.96096277952634,6845.28207857056,0.0,1.0
2022-03-22,12.89,12.895,12.7501,12.7501,1726,10.0310007990699,10.0348918001556,9.92213058869053,9.92213058869053,2217.93821430688,0.0,1.0
2022-03-23,12.834,12.87,12.76,12.76,2644,9.98742158690945,10.0154367947269,9.92983477084032,9.92983477084032,3397.58322052573,0.0,1.0
2022-03-24,12.4515,12.8085,12.4515,12.76,2918,9.68976000384939,9.96757748137212,9.68976000384939,9.92983477084032,3749.67769950608,0.0,1.0
2022-03-25,12.48,12.5627,12.45,12.49,1120,9.71193871003818,9.77629586799652,9.68859270352366,9.71972071220968,1439.21830824085,0.0,1.0
2022-03-28,12.3639,12.555,12.29,12.555,5140,9.621589664827,9.77030372632447,9.56408066877958,9.77030372632447,6604.9840217482,0.0,1.0
2022-03-29,12.325,12.3669,12.25,12.29,5128,9.59131767637985,9.62392426547846,9.53295266009356,9.56408066877958,6589.56382558848,0.0,1.0
2022-03-30,12.32,12.3996,12.27,12.27,7642,9.5874266752941,9.64937141257928,9.54851666443657,9.54851666443657,9820.09492105053,0.0,1.0
2022-03-31,12.37,12.39,12.3,12.32,3605,9.62633668615162,9.64190069049463,9.57186267095109,9.5874266752941,4632.48392965025,0.0,1.0
2022-04-01,12.36,12.3999,12.36,12.3999,529,9.6613556959234,9.69254405290295,9.6613556959234,9.69254405290295,676.762165247563,0.055,1.0
2022-04-04,12.3,12.3782,12.3,12.3,3783,9.61445591099173,9.67558196401933,9.61445591099173,9.61445591099173,4839.68104183655,0.0,1.0
2022-04-05,12.3371,12.39,12.3371,12.39,1805,9.64345561134114,9.68480558838923,9.64345561134114,9.68480558838923,2309.17903265,0.0,1.0
2022-04-06,12.438,12.4483,12.31,12.31,11584,9.72232541633456,9.73037654608117,9.62227254181367,9.62227254181367,14819.6841630015,0.0,1.0
2022-04-07,12.3892,12.515,12.3892,12.515,1938,9.68418025792347,9.78251347366354,9.68418025792347,9.78251347366354,2479.32906663474,0.0,1.0
2022-04-08,12.39,12.39,12.39,12.39,132,9.68480558838923,9.68480558838923,9.68480558838923,9.68480558838923,168.870710420942,0.0,1.0
2022-04-11,12.39,12.445,12.39,12.3901,2068,9.68480558838923,9.72779705790992,9.68480558838923,9.68488375469745,2645.64112992809,0.0,1.0
2022-04-12,12.39,12.3901,12.39,12.39,949,9.68480558838923,9.68488375469745,9.68480558838923,9.68480558838923,1214.07806204147,0.0,1.0
2022-04-13,12.3979,12.58,12.3979,12.58,971,9.69098072673857,9.83332157400618,9.69098072673857,9.83332157400618,1242.22318044496,0.0,1.0
2022-04-14,12.05,12.52,12.05,12.52,16343,9.41904014044312,9.78642178907451,9.41904014044312,9.78642178907451,20907.9850031019,0.0,1.0
2022-04-18,12.06,12.4548,12.05,12.28,17030,9.42685677126506,9.73545735611543,9.41904014044312,9.59882264934784,21786.8802914291,0.0,1.0
2022-04-19,12.19,12.3768,12.03,12.03,2949,9.52847297195034,9.67448763570426,9.40340687879923,9.40340687879923,3772.7251896315,0.0,1.0
2022-04-20,12.03,12.5167,12.01,12.24,4871,9.40340687879923,9.78384230090327,9.38777361715534,9.56755612606006,6231.58507924552,0.0,1.0
2022-04-21,12.01,12.0867,12.01,12.0102,5521,9.38777361715534,9.44772717555965,9.38777361715534,9.38792994977178,7063.14539571228,0.0,1.0
2022-04-22,11.95,12.052,11.88,12.052,8522,9.34087383222367,9.4206034666075,9.28615741647006,9.4206034666075,10902.3954106611,0.0,1.0
2022-04-25,11.95,11.95,11.95,11.95,147,9.34087383222367,9.34087383222367,9.34087383222367,9.34087383222367,188.060563877867,0.0,1.0
2022-04-26,11.88,11.9324,11.87,11.92,3722,9.28615741647006,9.32711656197705,9.27834078564812,9.31742393975784,4761.64230444505,0.0,1.0
2022-04-27,11.85,11.9,11.85,11.9,2101,9.26270752400423,9.30179067811395,9.26270752400423,9.30179067811395,2687.85880753333,0.0,1.0
2022-04-28,11.9,11.935,11.85,11.85,8412,9.30179067811395,9.32914888599075,9.26270752400423,9.26270752400423,10761.6698186437,0.0,1.0
2022-04-29,11.68,11.9,11.61,11.716,10586,9.12982480003117,9.30179067811395,9.07510838427756,9.15796467099017,13542.919246334,0.0,1.0
2022-05-02,11.6393,11.688,11.5,11.51,13374,9.14100258210655,9.17924945483503,9.03160238968197,9.03945595697734,17029.2040508457,0.055,1.0
2022-05-03,11.69,11.75,11.65,11.7432,2997,9.1808201682941,9.22794157206636,9.1494058991126,9.2226011463055,3816.10023481267,0.0,1.0
2022-05-04,11.53,11.99,11.53,11.8,5067,9.05516309156809,9.41642718715537,9.05516309156809,9.26720940854324,6451.84514174034,0.0,1.0
2022-05-05,11.58,11.65,11.52,11.52,2173,9.09443092804497,9.1494058991126,9.04730952427272,9.04730952427272,2766.89549891489,0.0,1.0
2022-05-06,11.65,11.87,11.6,11.8013,10298,9.1494058991126,9.32218437961087,9.11013806263572,9.26823037229163,13112.5125852856,0.0,1.0
2022-05-09,11.6,11.7,11.6,11.6001,2310,9.11013806263572,9.18867373558948,9.11013806263572,9.11021659830868,2941.33851932508,0.0,1.0
2022-05-10,11.62,11.7,11.6,11.6,4651,9.12584519722648,9.18867373558948,9.11013806263572,9.11013806263572,5922.14954691815,0.0,1.0
2022-05-11,11.63,11.73,11.6,11.62,17294,9.13369876452185,9.21223443747561,9.11013806263572,9.12584519722648,22020.5663866701,0.0,1.0
2022-05-12,11.61,11.62,11.6,11.61,4393,9.1179916299311,9.12584519722648,9.11013806263572,9.1179916299311,5593.63641359094,0.0,1.0
2022-05-13,11.68,11.84,11.6506,11.66,4498,9.17296660099873,9.29862367772474,9.14987711315032,9.15725946640798,5727.33361901481,0.0,1.0
2022-05-16,11.65,11.8326,11.62,11.78,3324,9.1494058991126,9.29281203792616,9.12584519722648,9.25150227395248,4232.47153170414,0.0,1.0
2022-05-17,11.65,11.75,11.6,11.75,20157,9.1494058991126,9.22794157206636,9.11013806263572,9.22794157206636,25666.0435212275,0.0,1.0
2022-05-18,11.62,11.6502,11.6,11.65,3552,9.12584519722648,9.14956297045851,9.11013806263572,9.1494058991126,4522.78546348168,0.0,1.0
2022-05-19,11.7,11.7,11.6,11.6,1328,9.18867373558948,9.18867373558948,9.11013806263572,9.11013806263572,1690.95132193234,0.0,1.0
2022-05-20,11.62,11.6799,11.6,11.64,2685,9.12584519722648,9.17288806532578,9.11013806263572,9.14155233181723,3418.82853869603,0.0,1.0
2022-05-23,11.7,11.7,11.63,11.63,930,9.18867373558948,9.18867373558948,9.13369876452185,9.13369876452185,1184.17524803997,0.0,1.0
2022-05-24,11.77,11.94,11.73,11.775,2956,9.24364870665711,9.37715935067849,9.21223443747561,9.2475754903048,3763.89465936144,0.0,1.0
2022-05-25,11.61,11.85,11.6,11.63,7025,9.1179916299311,9.30647724502011,9.11013806263572,9.13369876452185,8944.97969621588,0.0,1.0
2022-05-26,11.77,11.9,11.61,11.61,14601,9.24364870665711,9.34574508149699,9.1179916299311,9.1179916299311,18591.5513942275,0.0,1.0
2022-05-27,11.67,11.77,11.61,11.66,14504,9.16511303370335,9.24364870665711,9.1179916299311,9.15725946640798,18468.0406425502,0.0,1.0
2022-05-31,11.62,11.67,11.61,11.61,4878,9.12584519722648,9.16511303370335,9.1179916299311,9.1179916299311,6211.19017197737,0.0,1.0
2022-06-01,11.62,11.77,11.59,11.59,4979,9.16903981735104,9.28740091654232,9.14536759751278,9.14536759751278,6309.92788258114,0.055,1.0
2022-06-02,11.6837,11.6837,11.6837,11.6837,504,9.2193038308076,9.2193038308076,9.2193038308076,9.2193038308076,638.723368712773,0.0,1.0
2022-06-03,11.72,11.72,11.7,11.7,899,9.24794721681189,9.24794721681189,9.23216573691972,9.23216573691972,1139.3101358587,0.0,1.0
2022-06-06,11.7,11.73,11.69,11.73,1738,9.23216573691972,9.25583795675798,9.22427499697364,9.25583795675798,2202.58177544206,0.0,1.0
2022-06-07,11.71,11.7216,11.7,11.7,1559,9.24005647686581,9.24920973520327,9.23216573691972,9.23216573691972,1975.73359488733,0.0,1.0
2022-06-08,11.71,11.71,11.71,11.71,42,9.24005647686581,9.24005647686581,9.24005647686581,9.24005647686581,53.226947392731,0.0,1.0
2022-06-09,11.7816,11.789,11.72,11.72,2259,9.29655417487978,9.30239332243988,9.24794721681189,9.24794721681189,2862.84938476618,0.0,1.0
2022-06-10,11.7102,11.73,11.71,11.73,3089,9.24021429166473,9.25583795675798,9.24005647686581,9.25583795675798,3914.71524990824,0.0,1.0
2022-06-13,11.7,11.87,11.7,11.7,1968,9.23216573691972,9.36630831600317,9.23216573691972,9.23216573691972,2494.06267783083,0.0,1.0
2022-06-14,11.56,11.7662,11.51,11.7,11265,9.12169537767453,9.28440243536281,9.0822416779441,9.23216573691972,14276.2276756932,0.0,1.0
2022-06-15,11.51,11.51,11.5,11.5,9914,9.0822416779441,9.0822416779441,9.07435093799802,9.07435093799802,12564.094201227,0.0,1.0
2022-06-16,11.53,11.64,11.5,11.5,1923,9.09802315783627,9.18482129724321,9.07435093799802,9.07435093799802,2437.03380562433,0.0,1.0
2022-06-17,11.5442,11.5442,11.51,11.52,1431,9.10922800855971,9.10922800855971,9.0822416779441,9.09013241789019,1813.51813616662,0.0,1.0
2022-06-21,11.54,11.66,11.51,11.52,5396,9.10591389778236,9.20060277713538,9.0822416779441,9.09013241789019,6838.39543169468,0.0,1.0
2022-06-22,11.63,11.73,11.51,11.51,3651,9.17693055729713,9.25583795675798,9.0822416779441,9.0822416779441,4626.94249835383,0.0,1.0
2022-06-23,11.76,11.76,11.64,11.64,3382,9.27951017659623,9.27951017659623,9.18482129724321,9.18482129724321,4286.03657338611,0.0,1.0
2022-06-24,11.67,11.9316,11.65,11.65,524,9.20849351708147,9.41491527407106,9.1927120371893,9.1927120371893,664.069534137882,0.0,1.0
2022-06-27,11.89,11.89,11.7869,11.7869,856,9.38208979589534,9.38208979589534,9.3007362670512,9.3007362670512,1084.81588019471,0.0,1.0
2022-06-28,11.81,11.81,11.65,11.65,6810,9.31896387632666,9.31896387632666,9.1927120371893,9.1927120371893,8630.36932724996,0.0,1.0
2022-06-29,11.77,11.8994,11.77,11.8994,1354,9.28740091654232,9.38950709144466,9.28740091654232,9.38950709144466,1715.93539927995,0.0,1.0
2022-06-30,11.6501,11.6501,11.64,11.65,1556,9.19279094458876,9.19279094458876,9.18482129724321,9.1927120371893,1971.93167007356,0.0,1.0
2022-07-01,11.59,11.64,11.59,11.64,1853,9.18876666721625,9.22840759330433,9.18876666721625,9.22840759330433,2337.23096665662,0.055,1.0
2022-07-05,11.59,11.59,11.59,11.59,42,9.18876666721625,9.18876666721625,9.18876666721625,9.18876666721625,52.9755534806143,0.0,1.0
2022-07-06,11.6536,11.685,11.6,11.61,4023,9.23918992520029,9.2640844267836,9.19669485243387,9.20462303765148,5074.30122982169,0.0,1.0
2022-07-07,11.64,11.65,11.59,11.6499,11393,9.22840759330433,9.23633577852195,9.18876666721625,9.23625649666977,14370.2495429676,0.0,1.0
2022-07-08,11.59,11.67,11.59,11.65,641,9.18876666721625,9.25219214895718,9.18876666721625,9.23633577852195,808.507851930327,0.0,1.0
2022-07-11,11.58,11.8299,11.58,11.8299,756,9.18083848199864,9.37896383058685,9.18083848199864,9.37896383058685,953.559962651056,0.0,1.0
2022-07-12,11.62,11.644,11.55,11.55,833,9.2125512228691,9.23157886739138,9.15705392634579,9.15705392634579,1050.68181069885,0.0,1.0
2022-07-13,11.64,11.8,11.6,11.6,2362,9.22840759330433,9.35525855678618,9.19669485243387,9.19669485243387,2979.24422193359,0.0,1.0
2022-07-14,11.5501,11.65,11.3,11.65,12511,9.15713320819797,9.23633577852195,8.95884929590541,9.23633577852195,15780.4083237134,0.0,1.0
2022-07-15,11.55,11.71,11.54,11.71,5131,9.15705392634579,9.28390488982764,9.14912574112818,9.28390488982764,6471.84678354837,0.0,1.0
2022-07-18,11.81,11.82,11.52,11.52,5204,9.36318674200379,9.37111492722141,9.13326937069295,9.13326937069295,6563.92334078849,0.0,1.0
2022-07-19,11.78,11.9,11.75,11.75,4698,9.33940218635095,9.43454040896233,9.3156176306981,9.3156176306981,5925.69405361727,0.0,1.0
2022-07-20,12.02,12.02,11.582,11.7,5011,9.52967863157371,9.52967863157371,9.18242411904216,9.27597670461002,6320.48805931805,0.0,1.0
2022-07-21,11.9809,12.01,11.8898,12.0,1470,9.49867942737284,9.5217504463561,9.42645366004036,9.51382226113848,1854.1443718215,0.0,1.0
2022-07-22,11.77,11.92,11.67,11.92,4090,9.33147400113333,9.45039677939756,9.25219214895718,9.45039677939756,5158.80985085029,0.0,1.0
2022-07-25,11.67,11.7,11.66,11.66,2011,9.25219214895718,9.27597670461002,9.24426396373956,9.24426396373956,2536.51995355989,0.0,1.0
2022-07-26,11.69,11.7428,11.68,11.7428,6847,9.26804851939241,9.30990933734142,9.26012033417479,9.30990933734142,8636.27654004204,0.0,1.0
2022-07-27,11.79,11.79,11.66,11.66,2079,9.34733037156856,9.34733037156856,9.24426396373956,9.24426396373956,2622.2898972904,0.0,1.0
2022-07-28,11.7636,11.78,11.7081,11.741,3107,9.32639996259406,9.33940218635095,9.28239853463629,9.30848226400225,3918.92963486353,0.0,1.0
2022-07-29,11.715,11.79,11.695,11.79,10742,9.28786898243644,9.34733037156856,9.27201261200121,9.34733037156856,13549.1284640181,0.0,1.0
2022-08-01,11.7,11.79,11.649,11.79,4681,9.31958172330691,9.39127081348619,9.27895790553865,9.39127081348619,5876.62640084308,0.055,1.0
2022-08-02,11.7312,11.7312,11.7312,11.7312,1019,9.34443394123573,9.34443394123573,9.34443394123573,9.34443394123573,1279.27415134781,0.0,1.0
2022-08-03,11.75,11.79,11.75,11.79,1234,9.35940899562873,9.39127081348619,9.35940899562873,9.39127081348619,1549.18969849185,0.0,1.0
2022-08-04,11.72,11.72,11.72,11.72,941,9.33551263223564,9.33551263223564,9.33551263223564,9.33551263223564,1181.35130168625,0.0,1.0
2022-08-05,11.75,11.79,11.71,11.79,6609,9.35940899562873,9.39127081348619,9.32754717777127,9.39127081348619,8297.07837709291,0.0,1.0
2022-08-08,11.79,11.79,11.72,11.73,2356,9.39127081348619,9.39127081348619,9.33551263223564,9.3434780867,2957.7722282389,0.0,1.0
2022-08-09,11.88,11.88,11.79,11.79,4881,9.46295990366548,9.46295990366548,9.39127081348619,9.39127081348619,6127.71063074451,0.0,1.0
2022-08-10,12.005,12.005,12.005,12.005,155,9.56252808447004,9.56252808447004,9.56252808447004,9.56252808447004,194.590278173612,0.0,1.0
2022-08-11,11.98,12.19,11.98,12.19,513,9.54261444830912,9.70988899206079,9.54261444830912,9.70988899206079,644.03104969718,0.0,1.0
2022-08-12,11.9,12.0,11.84,11.89,2417,9.47889081259421,9.55854535723785,9.43109808580802,9.47092535812984,3034.35291835884,0.0,1.0
2022-08-15,12.1605,12.19,11.95,11.95,2318,9.68639090139091,9.70988899206079,9.51871808491603,9.51871808491603,2910.06622455763,0.0,1.0
2022-08-16,11.82,12.03,11.82,12.03,787,9.41516717687929,9.58244172063095,9.41516717687929,9.58244172063095,988.016444662145,0.0,1.0
2022-08-17,11.8,12.02,11.79,11.79,1450,9.39923626795056,9.57447626616658,9.39127081348619,9.39127081348619,1820.3606667854,0.0,1.0
2022-08-18,11.82,11.82,11.79,11.79,1635,9.41516717687929,9.41516717687929,9.39127081348619,9.39127081348619,2052.61357944423,0.0,1.0
2022-08-19,11.81,11.81,11.79,11.79,257,9.40720172241492,9.40720172241492,9.39127081348619,9.39127081348619,322.643235423344,0.0,1.0
2022-08-22,11.8001,12.05,11.8,12.04,16906,9.3993159224952,9.59837262955968,9.39923626795056,9.59040717509531,21224.1499535683,0.0,1.0
2022-08-23,11.858,11.986,11.81,11.89,6176,9.44543590384387,9.54739372098774,9.40720172241492,9.47092535812984,7753.4810193563,0.0,1.0
2022-08-24,11.935,11.935,11.8,11.85,7809,9.50676990321948,9.50676990321948,9.39923626795056,9.43906354027238,9803.58375650152,0.0,1.0
2022-08-25,11.8584,11.8584,11.8584,11.8584,1252,9.44575452202245,9.44575452202245,9.44575452202245,9.44575452202245,1571.78727918298,0.0,1.0
2022-08-26,11.9554,11.97,11.85,11.85,2796,9.52301943032679,9.53464899384476,9.43906354027238,9.43906354027238,3510.15753402205,0.0,1.0
2022-08-29,11.8578,12.13,11.8578,12.13,11147,9.44527659475458,9.6620962652746,9.44527659475458,9.6620962652746,13994.1795535565,0.0,1.0
2022-08-30,11.8616,11.885,11.8,11.84,4005,9.44830346745104,9.46694263089766,9.39923626795056,9.43109808580802,5027.96170377623,0.0,1.0
2022-08-31,11.82,11.83,11.81,11.81,356,9.41516717687929,9.42313263134365,9.40720172241492,9.40720172241492,446.929929224554,0.0,1.0
2022-09-01,11.765,11.765,11.765,11.765,0,9.41516717687928,9.41516717687928,9.41516717687928,9.41516717687928,0,0.055,1.0
2022-09-02,11.86,11.86,11.8,11.8,1673,9.49119275119323,9.49119275119323,9.44317659899495,9.44317659899495,2090.54652245952,0.0,1.0
2022-09-06,11.8358,11.8682,11.81,11.81,7035,9.47182623647326,9.49775495866032,9.45117929102799,9.45117929102799,8790.79186222517,0.0,1.0
2022-09-07,11.81,11.8751,11.81,11.8751,6758,9.45117929102799,9.50327681616313,9.45117929102799,9.50327681616313,8444.65833758604,0.0,1.0
2022-09-08,11.7,11.79,11.7,11.79,8404,9.36314967866448,9.4351739069619,9.36314967866448,9.4351739069619,10501.4662132396,0.0,1.0
2022-09-09,11.71,11.7144,11.7,11.7,4011,9.37115237069753,9.37467355519207,9.36314967866448,9.36314967866448,5012.06341995525,0.0,1.0
2022-09-12,11.71,11.7199,11.7,11.715,9594,9.37115237069753,9.37907503581025,9.36314967866448,9.37515371671405,11988.4658317254,0.0,1.0
2022-09-13,11.73,11.87,11.7,11.7,759,9.38715775476362,9.49919544322627,9.36314967866448,9.36314967866448,948.43084910148,0.0,1.0
2022-09-14,11.693,11.79,11.5836,11.7,23231,9.35754779424135,9.4351739069619,9.26999834339982,9.36314967866448,29028.9816277687,0.0,1.0
2022-09-15,11.72,11.8224,11.6,11.81,3524,9.37915506273058,9.46110262914897,9.28312275833402,9.45117929102799,4403.51819793625,0.0,1.0
2022-09-16,11.71,11.71,11.5901,11.5901,1425,9.37115237069753,9.37115237069753,9.2752000932213,9.2752000932213,1780.65080364902,0.0,1.0
2022-09-19,11.87,11.87,11.61,11.66,3849,9.49919544322627,9.49919544322627,9.29112545036706,9.3311389105323,4809.63153911936,0.0,1.0
2022-09-20,11.6815,11.6815,11.59,11.6,4530,9.34834469840335,9.34834469840335,9.27512006630097,9.28312275833402,5660.59518633689,0.0,1.0
2022-09-21,11.61,11.7263,11.58,11.6,6415,9.29112545036706,9.3841967587114,9.26711737426792,9.28312275833402,8016.05256519894,0.0,1.0
2022-09-22,11.54,11.665,11.54,11.665,1596,9.23510660613574,9.33514025654882,9.23510660613574,9.33514025654882,1994.3289000869,0.0,1.0
2022-09-23,11.66,11.66,11.53,11.53,26884,9.3311389105323,9.3311389105323,9.22710391410269,9.22710391410269,33593.6955826669,0.0,1.0
2022-09-26,11.16,11.5102,11.08,11.478,24678,8.93100430887997,9.21125858387726,8.86698277261559,9.18548991553085,30837.1231806671,0.0,1.0
2022-09-27,11.35,11.35,11.03,11.03,2006,9.08305545750785,9.08305545750785,8.82696931245036,8.82696931245036,2506.65649973329,0.0,1.0
2022-09-28,11.22,11.29,10.89,11.15,6125,8.97902046107825,9.03503930530957,8.71493162398771,8.92300161684692,7653.67450691246,0.0,1.0
2022-09-29,11.06,11.32,10.9895,11.32,10070,8.8509773885495,9.05904738140871,8.79455840971652,9.05904738140871,12583.2656791198,0.0,1.0
2022-09-30,11.2718,11.3699,11.2,11.2,2234,9.02047440580943,9.09898081465361,8.96301507701215,8.96301507701215,2791.56062831713,0.0,1.0
2022-10-03,11.64,11.64,11.1061,11.14,7322,9.35914833264796,9.35914833264796,8.92986574718398,8.957123060627,9106.39269416159,0.055,1.0
2022-10-04,11.56,11.76,11.4,11.66,2231,9.29482428912461,9.45563439793299,9.1661762020779,9.3752293435288,2774.70118829206,0.0,1.0
2022-10-05,11.45,11.57,11.36,11.36,1442,9.20637872927999,9.30286479456502,9.13401418031622,9.13401418031622,1793.41959368766,0.0,1.0
2022-10-06,11.3886,11.5264,11.3886,11.5264,2983,9.15701002587582,9.2678081908448,9.15701002587582,9.2678081908448,3709.96577529145,0.0,1.0
2022-10-07,11.31,11.3518,11.23,11.23,7860,9.09381165311413,9.12742096585508,9.02948760959077,9.02948760959077,9775.50485879678,0.0,1.0
2022-10-10,11.2939,11.2939,11.2939,11.2939,350,9.08086643935505,9.08086643935505,9.08086643935505,9.08086643935505,435.296017885353,0.0,1.0
2022-10-11,11.23,11.3207,11.1,11.12,1457,9.02948760959077,9.10241499393537,8.92496103886532,8.94104204974616,1812.07513731131,0.0,1.0
2022-10-12,10.95,11.18,10.95,11.0914,4661,8.80435345725903,8.98928508238868,8.80435345725903,8.91804620418656,5796.89925532466,0.0,1.0
2022-10-13,10.75,10.99,10.75,10.94,1795,8.64354334845065,8.83651547902071,8.64354334845065,8.79631295181861,2232.44672029774,0.0,1.0
2022-10-14,10.91,10.91,10.76,10.87,13110,8.77219143549736,8.77219143549736,8.65158385389107,8.74002941373568,16304.9451270771,0.0,1.0
2022-10-17,10.93,11.0,10.83,11.0,987,8.7882724463782,8.84455598446113,8.707867391974,8.84455598446113,1227.5347704367,0.0,1.0
2022-10-18,10.6545,10.9369,10.6545,10.9369,7782,8.56675652149465,8.79382039513208,8.56675652149465,8.79382039513208,9678.49603195377,0.0,1.0
2022-10-19,10.75,10.84,10.74,10.75,25956,8.64354334845065,8.71590789741442,8.63550284301023,8.64354334845065,32281.5526863778,0.0,1.0
2022-10-20,10.64,10.78,10.52,10.78,8647,8.55509778860604,8.66766486477191,8.45861172332101,8.66766486477191,10754.2990475847,0.0,1.0
2022-10-21,10.54,10.68,10.52,10.56,5922,8.47469273420185,8.58725981036772,8.45861172332101,8.49077374508268,7365.20862262017,0.0,1.0
2022-10-24,10.66,10.66,10.56,10.56,8799,8.57117879948688,8.57117879948688,8.49077374508268,8.49077374508268,10943.3418896378,0.0,1.0
2022-10-25,10.79,10.93,10.66,10.671,9589,8.67570537021233,8.7882724463782,8.57117879948688,8.58002335547134,11925.8671871504,0.0,1.0
2022-10-26,10.9522,10.9522,10.79,10.79,5918,8.80612236845593,8.80612236845593,8.67570537021233,8.67570537021233,7360.2338109872,0.0,1.0
2022-10-27,10.903,11.0394,10.89,10.89,952,8.76656308168906,8.87623557589638,8.75611042461652,8.75611042461652,1184.00516864816,0.0,1.0
2022-10-28,11.0,11.01,10.81,10.82,4949,8.84455598446113,8.85259648990155,8.69178638109316,8.69982688653358,6155.0856928989,0.0,1.0
2022-10-31,11.01,11.05,11.01,11.05,4362,8.85259648990155,8.88475851166323,8.85259648990155,8.88475851166323,5425.03208575974,0.0,1.0
2022-11-01,11.0,11.02,11.0,11.02,1257,8.88877876438344,8.90494018031868,8.88877876438344,8.90494018031868,1555.55677180352,0.055,1.0
2022-11-02,10.96,10.96,10.9536,10.9536,398,8.85645593251295,8.85645593251295,8.85128427941367,8.85128427941367,492.531101971203,0.0,1.0
2022-11-03,10.91,11.12,10.9,10.9,5928,8.81605239267484,8.98574725999489,8.80797168470722,8.80797168470722,7335.99088564144,0.0,1.0
2022-11-04,10.95,11.0232,10.92,11.02,2937,8.84837522454533,8.90752600686831,8.82413310064246,8.90494018031868,3634.5825288679,0.0,1.0
2022-11-07,10.948,11.22,10.92,11.04,8529,8.8467590829518,9.0665543396711,8.82413310064246,8.92110159625392,10554.7682630965,0.0,1.0
2022-11-08,11.0803,11.2,11.04,11.2,3749,8.95366684936343,9.05039292373586,8.92110159625392,9.05039292373586,4639.44497811568,0.0,1.0
2022-11-09,11.34,11.34,11.17,11.19,2267,9.16352283528256,9.16352283528256,9.026150799833,9.04231221576824,2805.44725670532,0.0,1.0
2022-11-10,11.47,11.53,10.9248,11.34,3179,9.26857203886164,9.31705628666736,8.82801184046692,9.16352283528256,3934.06123911169,0.0,1.0
2022-11-11,11.44,11.6391,11.2,11.5,6499,9.24432991495877,9.40521681059411,9.05039292373586,9.2928141627645,8042.61213997701,0.0,1.0
2022-11-14,11.27,11.5,11.03,11.3,4272,9.10695787950921,9.2928141627645,8.9130208882863,9.13120000341207,5286.66549653512,0.0,1.0
2022-11-15,11.19,11.44,11.0201,11.44,6893,9.04231221576824,9.24432991495877,8.90502098739835,9.24432991495877,8530.19318062186,0.0,1.0
2022-11-16,11.12,11.19,11.0223,11.19,4389,8.98574725999489,9.04231221576824,8.90679874315123,9.04231221576824,5431.45479033068,0.0,1.0
2022-11-17,11.24,11.24,11.01,11.01,688,9.08271575560635,9.08271575560635,8.89685947235106,8.89685947235106,851.410548131124,0.0,1.0
2022-11-18,11.32,11.32,11.2126,11.24,5473,9.14736141934732,9.14736141934732,9.06057461577506,9.08271575560635,6772.92140976983,0.0,1.0
2022-11-21,11.71,12.05,11.33,11.33,36820,9.46250903008455,9.73725310098367,9.15544212731494,9.15544212731494,45565.3145089942,0.0,1.0
2022-11-22,11.6,11.95,11.53,11.59,3180,9.37362124244071,9.65644602130746,9.31705628666736,9.36554053447309,3935.29875444328,0.0,1.0
2022-11-23,11.51,11.86,11.5,11.66,4267,9.30089487073212,9.58371964959887,9.2928141627645,9.42210549024644,5280.47791987719,0.0,1.0
2022-11-25,11.86,11.97,11.59,11.9,2183,9.58371964959887,9.6726074372427,9.36554053447309,9.61604248146935,2701.4959688521,0.0,1.0
2022-11-28,11.89,11.98,11.876,11.98,4580,9.60796177350173,9.68068814521032,9.59664878234706,9.68068814521032,5667.82021866359,0.0,1.0
2022-11-29,11.752,11.99,11.6702,11.6959,15484,9.49644800354856,9.68876885317794,9.43034781237341,9.4511152318502,19161.6873942766,0.0,1.0
2022-11-30,11.7,11.87,11.6,11.87,1843,9.45442832211693,9.59180035756649,9.37362124244071,9.59180035756649,2280.74075611288,0.0,1.0
2022-12-01,11.64,11.9159,11.64,11.9159,785,9.45038796813312,9.67438814342589,9.45038796813312,9.67438814342589,966.880939789084,0.055,1.0
2022-12-02,12.08,12.11,11.4717,11.55,4241,9.80761912844055,9.83197579846151,9.31374704931552,9.37731795807023,5223.62046579046,0.0,1.0
2022-12-05,11.87,12.07,11.69,11.92,3602,9.63712243829382,9.79950023843357,9.49098241816805,9.67771688832876,4436.56706384749,0.0,1.0
2022-12-06,11.845,11.85,11.4599,11.79,1138,9.61682521327635,9.62088465827985,9.30416675910728,9.57217131823792,1401.669438828,0.0,1.0
2022-12-07,11.83,11.97,11.83,11.97,3862,9.60464687826587,9.71831133836369,9.60464687826587,9.71831133836369,4756.80788466936,0.0,1.0
2022-12-08,11.87,11.87,11.55,11.865,1634,9.63712243829382,9.63712243829382,9.37731795807023,9.63306299329033,2012.59038931893,0.0,1.0
2022-12-09,11.77,11.82,11.5216,11.57,2106,9.55593353822395,9.59652798825889,9.35426031045039,9.3935557380842,2593.95064865708,0.0,1.0
2022-12-12,11.56,11.58,11.56,11.58,802,9.38543684807722,9.40167462809119,9.38543684807722,9.40167462809119,987.819762688975,0.0,1.0
2022-12-13,11.94,11.99,11.94,11.99,861,9.69395466834273,9.73454911837767,9.69395466834273,9.73454911837767,1060.48979510624,0.0,1.0
2022-12-14,11.54,11.76,11.53,11.76,13563,9.36919906806324,9.54781464821696,9.36108017805626,9.54781464821696,16705.4855877189,0.0,1.0
2022-12-15,11.3712,11.75,11.15,11.63,25143,9.2321522047453,9.53969575820997,9.05256235779074,9.44226907812613,30968.5190689388,0.0,1.0
2022-12-16,11.27,11.72,11.27,11.53,1455,9.14998903787459,9.51533908818901,9.14998903787459,9.36108017805626,1792.11690113773,0.0,1.0
2022-12-19,11.3919,11.44,11.345,11.44,672,9.24895830705976,9.28801016799337,9.21088071292699,9.28801016799337,827.699352278044,0.0,1.0
2022-12-20,11.36,11.36,11.26,11.26,2756,9.22305904793747,9.22305904793747,9.1418701478676,9.1418701478676,3394.55270071174,0.0,1.0
2022-12-21,11.4,11.41,11.3714,11.4,8699,9.25553460796542,9.26365349797241,9.23231458254544,9.25553460796542,10714.5188474207,0.0,1.0
2022-12-22,11.5192,11.5192,11.5192,11.5192,497,9.35231177684871,9.35231177684871,9.35231177684871,9.35231177684871,612.152645955637,0.0,1.0
2022-12-23,11.45,11.45,11.45,11.45,313,9.29612905800036,9.29612905800036,9.29612905800036,9.29612905800036,385.520680450934,0.0,1.0
2022-12-27,11.6,11.63,11.15,11.35,4255,9.41791240810517,9.44226907812613,9.05256235779074,9.21494015793049,5240.86420229624,0.0,1.0
2022-12-28,11.33,11.36,11.16,11.36,8055,9.19870237791651,9.22305904793747,9.06068124779773,9.22305904793747,9921.30696815424,0.0,1.0
2022-12-29,11.16,11.2642,11.16,11.16,2316,9.06068124779773,9.14528008167054,9.06068124779773,9.06068124779773,2852.60669624397,0.0,1.0
2022-12-30,11.21,11.24,11.17,11.18,8630,9.10127569783267,9.12563236785363,9.06880013780472,9.0769190278117,10629.5318603564,0.0,1.0
2023-01-03,11.3,11.3,11.16,11.17,616,9.21899960293398,9.21899960293398,9.10478190873834,9.1129403154666,755.049387114053,0.055,1.0
2023-01-04,11.3,11.3,11.3,11.3,202,9.21899960293398,9.21899960293398,9.21899960293398,9.21899960293398,247.597363956232,0.0,1.0
2023-01-05,11.2,11.244,11.19,11.244,1172,9.13741553565138,9.17331252525572,9.12925712892312,9.17331252525572,1436.55500275596,0.0,1.0
2023-01-06,11.43,11.43,11.42,11.42,251,9.32505889040136,9.32505889040136,9.3169004836731,9.3169004836731,307.658110658486,0.0,1.0
2023-01-09,11.453,11.453,11.2701,11.43,4263,9.34382322587636,9.34382322587636,9.19460596681648,9.32505889040136,5225.28496309612,0.0,1.0
2023-01-10,11.95,11.95,11.48,11.48,7086,9.74929604027089,9.74929604027089,9.36585092404266,9.36585092404266,8685.51941086068,0.0,1.0
2023-01-11,11.9499,11.9499,11.4801,11.85,3058,9.74921445620361,9.74921445620361,9.36593250810995,9.66771197298829,3748.28088603048,0.0,1.0
2023-01-12,11.61,12.07,11.58,11.6914,5297,9.47191021151004,9.84719692101001,9.44743499132526,9.53831964227808,6492.68929146614,0.0,1.0
2023-01-13,11.3905,11.62,11.38,11.62,4696,9.29283318382473,9.4800686182383,9.28426685676006,9.4800686182383,5756.02584722012,0.0,1.0
2023-01-17,11.36,11.59,11.18,11.53,22053,9.26795004330354,9.45559339805352,9.12109872219486,9.40664295768396,27031.013204588,0.0,1.0
2023-01-18,11.49,11.5,11.4421,11.49,5740,9.37400933077092,9.38216773749918,9.33493056254256,9.37400933077092,7035.6874708355,0.0,1.0
2023-01-19,11.35,11.49,11.35,11.4,4161,9.25979163657528,9.37400933077092,9.25979163657528,9.30058367021658,5100.26055159347,0.0,1.0
2023-01-20,11.39,11.425,11.37,11.38,3125,9.29242526348832,9.32097968703723,9.2761084500318,9.28426685676006,3830.40476417438,0.0,1.0
2023-01-23,11.5142,11.5142,11.485,11.49,2694,9.39375267505331,9.39375267505331,9.36993012740679,9.37400933077092,3302.11533909945,0.0,1.0
2023-01-24,11.55,11.55,11.55,11.55,506,9.42295977114048,9.42295977114048,9.42295977114048,9.42295977114048,620.219139415115,0.0,1.0
2023-01-25,11.46,11.56,11.36,11.45,5826,9.34953411058614,9.43111817786875,9.26795004330354,9.34137570385788,7141.10020994558,0.0,1.0
2023-01-26,11.36,11.52,11.36,11.45,7185,9.26795004330354,9.3984845509557,9.26795004330354,9.34137570385788,8806.86663378973,0.0,1.0
2023-01-27,11.38,11.4149,11.35,11.35,6593,9.28426685676006,9.31273969624169,9.25979163657528,9.25979163657528,8081.23475526453,0.0,1.0
2023-01-30,11.41,11.524,11.4,11.4,2507,9.30874207694484,9.40174791364701,9.30058367021658,9.30058367021658,3072.90391801125,0.0,1.0
2023-01-31,11.41,11.5099,11.4,11.44,8621,9.30874207694484,9.39024456016016,9.30058367021658,9.33321729712962,10567.0142310231,0.0,1.0
2023-02-01,11.43,11.6399,11.43,11.44,538,9.36993012740679,9.54199909798796,9.36993012740679,9.37812779156025,656.284509743925,0.055,1.0
2023-02-02,11.6499,11.65,11.43,11.43,11131,9.55019676214142,9.55027873878295,9.36993012740679,9.36993012740679,13578.2581374714,0.0,1.0
2023-02-03,11.54,11.65,11.51,11.55,6397,9.46010443309487,9.55027873878295,9.43551144063449,9.46830209724833,7803.44239559831,0.0,1.0
2023-02-06,11.593,11.64,11.5136,11.5136,6294,9.50355205310822,9.54208107462949,9.43846259972973,9.43846259972973,7677.7968481938,0.0,1.0
2023-02-07,11.4871,11.53,11.4871,11.53,639,9.41673878972306,9.45190676894141,9.41673878972306,9.45190676894141,779.490337781353,0.0,1.0
2023-02-08,11.5454,11.5638,11.4393,11.5638,1221,9.46453117173774,9.47961487378011,9.37755395506951,9.47961487378011,1489.44867360099,0.0,1.0
2023-02-09,11.4656,11.4656,11.4235,11.4235,3986,9.39911381179312,9.39911381179312,9.36460164570704,9.36460164570704,4862.36069858603,0.0,1.0
2023-02-10,11.58,11.59,11.52,11.57,9070,9.49289508970872,9.50109275386218,9.44370910478795,9.48469742555526,11064.1273296978,0.0,1.0
2023-02-13,11.58,11.65,11.5201,11.59,5510,9.49289508970872,9.55027873878295,9.44379108142948,9.50109275386218,6721.42685629931,0.0,1.0
2023-02-14,11.615,11.615,11.59,11.59,830,9.52158691424584,9.52158691424584,9.50109275386218,9.50109275386218,1012.48353733728,0.0,1.0
2023-02-15,11.59,11.65,11.5801,11.59,9282,9.50109275386218,9.55027873878295,9.49297706635025,9.50109275386218,11322.737582608,0.0,1.0
2023-02-16,11.64,11.65,11.59,11.59,1283,9.54208107462949,9.55027873878295,9.50109275386218,9.50109275386218,1565.0799739804,0.0,1.0
2023-02-17,11.62,11.65,11.61,11.61,2061,9.52568574632257,9.55027873878295,9.5174880821691,9.5174880821691,2514.13080777366,0.0,1.0
2023-02-21,11.61,11.61,11.6,11.6,820,9.5174880821691,9.5174880821691,9.50929041801564,9.50929041801564,1000.28494050189,0.0,1.0
2023-02-22,11.6281,11.65,11.54,11.61,11113,9.53232585428687,9.55027873878295,9.46010443309487,9.5174880821691,13556.3006631677,0.0,1.0
2023-02-23,11.64,11.65,11.54,11.65,2682,9.54208107462949,9.55027873878295,9.46010443309487,9.55027873878295,3271.66367125131,0.0,1.0
2023-02-24,11.6313,11.6313,11.5601,11.6078,460,9.53494910681598,9.53494910681598,9.47658173804333,9.51568459605534,561.135454427891,0.0,1.0
2023-02-27,11.63,11.63,11.63,11.63,391,9.53388341047603,9.53388341047603,9.53388341047603,9.53388341047603,476.965136263708,0.0,1.0
2023-02-28,11.65,11.65,11.63,11.65,3383,9.55027873878295,9.55027873878295,9.53388341047603,9.55027873878295,4126.78530941208,0.0,1.0
2023-03-01,11.5101,11.5799,11.5007,11.55,8051,9.43559341727602,9.49281311306718,9.42788761297177,9.46830209724833,9821.09031217164,0.0,1.0
2023-03-02,11.4504,11.4504,11.44,11.44,1322,9.43174051512389,9.43174051512389,9.42317399331179,9.42317399331179,1604.94542610953,0.055,1.0
2023-03-03,11.44,11.4501,11.44,11.44,1475,9.42317399331179,9.43149340391778,9.42317399331179,9.42317399331179,1790.69175757303,0.0,1.0
2023-03-06,11.54,11.5808,11.38,11.44,24080,9.50554439535123,9.53915151938332,9.37375175208813,9.42317399331179,29233.8017100737,0.0,1.0
2023-03-07,11.4652,11.5172,11.4652,11.51,1947,9.44393133462573,9.48676394368624,9.44393133462573,9.4808332747394,2363.71311999641,0.0,1.0
2023-03-08,11.31,11.38,11.31,11.37,8952,9.31609247066052,9.37375175208813,9.31609247066052,9.36551471188418,10867.9814330805,0.0,1.0
2023-03-09,11.34,11.39,11.33,11.33,4297,9.34080359127235,9.38198879229207,9.33256655106841,9.33256655106841,5216.67964901107,0.0,1.0
2023-03-10,11.33,11.33,11.33,11.33,1850,9.33256655106841,9.33256655106841,9.33256655106841,9.33256655106841,2245.95237390516,0.0,1.0
2023-03-13,11.38,11.43,11.28,11.28,3818,9.37375175208813,9.41493695310785,9.29138135004869,9.29138135004869,4635.16008841617,0.0,1.0
2023-03-14,11.34,11.38,11.28,11.28,2539,9.34080359127235,9.37375175208813,9.29138135004869,9.29138135004869,3082.41787964606,0.0,1.0
2023-03-15,11.365,11.537,11.365,11.44,2664,9.36139619178221,9.50307328329005,9.36139619178221,9.42317399331179,3234.17141842343,0.0,1.0
2023-03-16,11.41,11.54,11.3,11.54,1459,9.39846287269996,9.50554439535123,9.30785543045658,9.50554439535123,1771.26730460953,0.0,1.0
2023-03-17,11.31,11.465,11.3,11.4,3426,9.31609247066052,9.44376659382165,9.30785543045658,9.39022583249602,4159.26099081032,0.0,1.0
2023-03-20,11.31,11.31,11.31,11.31,184,9.31609247066052,9.31609247066052,9.31609247066052,9.31609247066052,223.381209080297,0.0,1.0
2023-03-21,11.385,11.43,11.28,11.43,2038,9.3778702721901,9.41493695310785,9.29138135004869,9.41493695310785,2474.18969622633,0.0,1.0
2023-03-22,11.3157,11.6099,11.28,11.33,4013,9.32078758357677,9.5631213063768,9.29138135004869,9.33256655106841,4871.89560890887,0.0,1.0
2023-03-23,11.35,11.4746,11.2963,11.4746,2313,9.3490406314763,9.45167415241744,9.30480772558112,9.45167415241744,2808.04748153656,0.0,1.0
2023-03-24,11.35,11.35,11.35,11.35,1,9.3490406314763,9.3490406314763,9.3490406314763,9.3490406314763,1.21402831021901,0.0,1.0
2023-03-27,11.345,11.49,11.28,11.34,3696,9.34492211137433,9.46435919433151,9.29138135004869,9.34080359127235,4487.04863456945,0.0,1.0
2023-03-28,11.345,11.345,11.345,11.345,8,9.34492211137433,9.34492211137433,9.34492211137433,9.34492211137433,9.71222648175205,0.0,1.0
2023-03-29,11.4913,11.4913,11.34,11.39,461,9.46543000955802,9.46543000955802,9.34080359127235,9.38198879229207,559.667051010962,0.0,1.0
2023-03-30,11.4126,11.4126,11.2133,11.41,2458,9.40060450315298,9.40060450315298,9.23644029188838,9.39846287269996,2984.08158651832,0.0,1.0
2023-03-31,11.35,11.5,11.2444,11.2444,1677,9.3490406314763,9.47259623453545,9.26205748692265,9.26205748692265,2035.92547623727,0.0,1.0
2023-04-03,11.17,11.3399,11.12,11.3,6232,9.246077628927,9.38671402903037,9.20468963595955,9.35368641064235,7528.7535746202,0.055,1.0
2023-04-04,11.37,11.49,11.22,11.3999,5308,9.41162960079677,9.51096078391864,9.28746562189444,9.43637962059131,6412.48780071952,0.0,1.0
2023-04-05,11.4,11.45,11.38,11.4,5732,9.43646239657724,9.47785038954468,9.41990719939026,9.43646239657724,6924.71365367827,0.0,1.0
2023-04-06,11.29,11.4,11.29,11.34,3271,9.34540881204886,9.43646239657724,9.34540881204886,9.38679680501631,3951.6291628021,0.0,1.0
2023-04-10,11.335,11.335,11.29,11.29,3117,9.38265800571956,9.38265800571956,9.34540881204886,9.34540881204886,3765.58486715199,0.0,1.0
2023-04-11,11.34,11.36,11.3265,11.34,5334,9.38679680501631,9.40335200220328,9.3756220469151,9.38679680501631,6443.89787660849,0.0,1.0
2023-04-12,11.2401,11.3,11.24,11.27,7099,9.30410359506735,9.35368641064235,9.30402081908142,9.32885361486188,8576.15879753351,0.0,1.0
2023-04-13,11.3196,11.3231,11.27,11.27,4669,9.36991050388559,9.37280766339331,9.32885361486188,9.32885361486188,5640.52478175573,0.0,1.0
2023-04-14,11.3801,11.4959,11.24,11.37,12345,9.4199899753762,9.5158445670888,9.30402081908142,9.41162960079677,14913.7456480562,0.0,1.0
2023-04-17,11.6199,11.6199,11.29,11.29,5670,9.61848678964806,9.61848678964806,9.34540881204886,9.34540881204886,6849.81270348147,0.0,1.0
2023-04-18,11.5052,11.6009,11.3245,11.6009,6997,9.52354273378074,9.60275935232043,9.3739665271964,9.60275935232043,8452.93465366135,0.0,1.0
2023-04-19,11.6531,11.775,11.46,11.47,10114,9.64596841697844,9.74687234383307,9.48612798813817,9.49440558673166,12218.5195208133,0.0,1.0
2023-04-20,11.6,11.7,11.4701,11.7,1149,9.60201436844702,9.6847903543819,9.4944883627176,9.6847903543819,1388.08373832455,0.0,1.0
2023-04-21,11.4545,11.68,11.4545,11.64,2420,9.48157530891175,9.66823515719493,9.48157530891175,9.63512476282097,2923.55321735894,0.0,1.0
2023-04-24,11.45,11.47,11.45,11.47,1103,9.47785038954468,9.49440558673166,9.47785038954468,9.49440558673166,1332.5120655979,0.0,1.0
2023-04-25,11.3201,11.3201,11.3201,11.3201,601,9.37032438381526,9.37032438381526,9.37032438381526,9.37032438381526,726.055984972199,0.0,1.0
2023-04-26,11.395,11.5008,11.39,11.5008,5236,9.4323235972805,9.51990059039961,9.42818479798375,9.51990059039961,6325.50605210387,0.0,1.0
2023-04-27,11.6,11.6,11.5,11.5,692,9.60201436844702,9.60201436844702,9.51923838251213,9.51923838251213,835.991250583629,0.0,1.0
2023-04-28,11.4978,11.82,11.4978,11.82,1877,9.51741731082156,9.78412153750377,9.51741731082156,9.78412153750377,2267.565863216,0.0,1.0
2023-05-01,11.39,11.72,11.2836,11.36,2246,9.47371159024794,9.74819138171254,9.3852126514242,9.44875888193297,2700.30808477784,0.055,1.0
2023-05-02,11.09,11.31,10.96,11.31,18212,9.2241845070983,9.40717103474137,9.11605610440012,9.40717103474137,21895.8196081807,0.0,1.0
2023-05-03,11.17,11.3411,11.12,11.18,14837,9.29072506260487,9.43303867569455,9.24913721541326,9.29904263204319,17838.1438351954,0.0,1.0
2023-05-04,11.2597,11.29,11.24,11.29,7680,9.36533366046661,9.39053589586472,9.34894804867312,9.39053589586472,9233.4666478601,0.0,1.0
2023-05-05,11.3501,11.4199,11.31,11.31,2823,9.44052448818904,9.49858112286852,9.40717103474137,9.40717103474137,3394.02035767045,0.0,1.0
2023-05-08,11.36,11.3614,11.35,11.3599,2885,9.44875888193297,9.44992334165434,9.44044131249465,9.44867570623859,3468.56136446307,0.0,1.0
2023-05-09,11.23,11.3605,11.22,11.36,3730,9.3406304792348,9.44917476040489,9.33231290979648,9.44875888193297,4484.4831505883,0.0,1.0
2023-05-10,11.31,11.44,11.31,11.44,2591,9.40717103474137,9.51529943743954,9.40717103474137,9.51529943743954,3115.09271934968,0.0,1.0
2023-05-11,11.36,11.4199,11.36,11.39,592,9.44875888193297,9.49858112286852,9.44875888193297,9.47371159024794,711.746387439216,0.0,1.0
2023-05-12,11.33,11.46,11.33,11.46,2385,9.42380617361801,9.53193457631619,9.42380617361801,9.53193457631619,2867.42421290968,0.0,1.0
2023-05-15,11.35,11.35,11.35,11.35,601,9.44044131249465,9.44044131249465,9.44044131249465,9.44044131249465,722.566856167177,0.0,1.0
2023-05-16,11.31,11.4199,11.3001,11.41,1264,9.40717103474137,9.49858112286852,9.39893664099743,9.49034672912458,1519.67471912697,0.0,1.0
2023-05-17,11.3,11.3,11.3,11.3,102,9.39885346530305,9.39885346530305,9.39885346530305,9.39885346530305,122.631978916892,0.0,1.0
2023-05-18,11.194,11.29,11.194,11.29,1205,9.31068722925684,9.39053589586472,9.31068722925684,9.39053589586472,1448.74053524367,0.0,1.0
2023-05-19,11.26,11.26,11.26,11.26,330,9.36558318754976,9.36558318754976,9.36558318754976,9.36558318754976,396.750520025239,0.0,1.0
2023-05-22,11.244,11.3,11.19,11.19,1350,9.35227507644845,9.39885346530305,9.30736020148151,9.30736020148151,1623.07030919416,0.0,1.0
2023-05-23,11.33,11.33,11.18,11.18,2196,9.42380617361801,9.42380617361801,9.29904263204319,9.29904263204319,2640.1943696225,0.0,1.0
2023-05-24,11.1201,11.36,11.1201,11.3395,2475,9.24922039110765,9.44875888193297,9.24922039110765,9.43170786458442,2975.62890018929,0.0,1.0
2023-05-25,11.17,11.3008,11.17,11.23,1065,9.29072506260487,9.39951887085811,9.29072506260487,9.3406304792348,1280.42213280872,0.0,1.0
2023-05-26,11.16,11.16,11.16,11.16,280,9.28240749316655,9.28240749316655,9.28240749316655,9.28240749316655,336.636804869899,0.0,1.0
2023-05-30,11.27,11.27,11.27,11.27,436,9.37390075698808,9.37390075698808,9.37390075698808,9.37390075698808,524.191596154558,0.0,1.0
2023-05-31,11.27,11.31,11.2,11.31,1905,9.37390075698808,9.40717103474137,9.31567777091983,9.40717103474137,2290.33254741842,0.0,1.0
2023-06-01,11.17,11.35,11.17,11.23,977,9.33647169451564,9.48692513274418,9.33647169451564,9.38662284059182,1168.86660797253,0.055,1.0
2023-06-02,11.2,11.2602,11.14,11.14,2593,9.36154726755373,9.41186558411683,9.31139612147755,9.31139612147755,3102.22222566301,0.0,1.0
2023-06-05,11.21,11.256,11.21,11.24,2197,9.36990579189976,9.4083550038915,9.36990579189976,9.39498136493785,2628.4543886547,0.0,1.0
2023-06-06,11.2303,11.2303,11.2303,11.2303,466,9.3868735963222,9.3868735963222,9.3868735963222,9.3868735963222,557.514676883518,0.0,1.0
2023-06-07,11.26,11.2629,11.2,11.2,2586,9.41169841362991,9.41412238569026,9.36154726755373,9.36154726755373,3093.84754167549,0.0,1.0
2023-06-08,11.2462,11.27,11.229,11.255,6322,9.40016365003239,9.42005693797594,9.38578698815721,9.40751915145689,7563.53602415794,0.0,1.0
2023-06-09,11.235,11.235,11.235,11.235,551,9.39080210276483,9.39080210276483,9.39080210276483,9.39080210276483,659.207268160555,0.0,1.0
2023-06-12,11.25,11.27,11.245,11.27,672,9.40333988928388,9.42005693797594,9.39916062711086,9.42005693797594,803.969662801983,0.0,1.0
2023-06-13,11.22,11.32,11.2,11.27,7942,9.37826431624579,9.46184955970609,9.36154726755373,9.42005693797594,9501.67717555558,0.0,1.0
2023-06-14,11.32,11.33,11.14,11.14,6250,9.46184955970609,9.47020808405212,9.31139612147755,9.31139612147755,7477.39641742916,0.0,1.0
2023-06-15,11.25,11.3095,11.21,11.24,1716,9.40333988928388,9.45307310914276,9.36990579189976,9.39498136493785,2052.99396036935,0.0,1.0
2023-06-16,11.3,11.33,11.29,11.29,1901,9.44513251101403,9.47020808405212,9.436773986668,9.436773986668,2274.32489432525,0.0,1.0
2023-06-20,11.36,11.36,11.23,11.23,3224,9.49528365709021,9.49528365709021,9.38662284059182,9.38662284059182,3857.14016796666,0.0,1.0
2023-06-21,11.33,11.36,11.15,11.24,2592,9.47020808405212,9.49528365709021,9.31975464582358,9.39498136493785,3101.02584223622,0.0,1.0
2023-06-22,11.173,11.32,11.1279,11.32,4733,9.33897925181945,9.46184955970609,9.30128230701885,9.46184955970609,5662.48275899075,0.0,1.0
2023-06-23,11.08,11.1999,11.01,11.05,8943,9.26124497540137,9.36146368231027,9.20273530497916,9.23616940236328,10699.256985771,0.0,1.0
2023-06-26,11.21,11.21,11.2,11.2,981,9.36990579189976,9.36990579189976,9.36154726755373,9.36154726755373,1173.65214167968,0.0,1.0
2023-06-27,11.14,11.25,11.14,11.16,3089,9.31139612147755,9.40333988928388,9.31139612147755,9.32811317016961,3695.62840535019,0.0,1.0
2023-06-28,11.27,11.27,11.214,11.214,2107,9.42005693797594,9.42005693797594,9.37324920163817,9.37324920163817,2520.77988024372,0.0,1.0
2023-06-29,11.2119,11.3,11.13,11.22,4742,9.3714939115255,9.44513251101403,9.30303759713152,9.37826431624579,5673.25020983186,0.0,1.0
2023-06-30,11.15,11.16,11.14,11.16,3669,9.31975464582358,9.32811317016961,9.31139612147755,9.32811317016961,4389.53079288761,0.0,1.0
2023-07-03,11.15,11.15,11.15,11.15,102,9.36572652972674,9.36572652972674,9.36572652972674,9.36572652972674,121.43211702693,0.055,1.0
2023-07-05,11.22,11.269,11.22,11.23,11265,9.42452481287301,9.4656836110754,9.42452481287301,9.43292456760819,13411.1058657683,0.0,1.0
2023-07-06,11.2312,11.2312,11.2,11.2,10446,9.43393253817641,9.43393253817641,9.40772530340265,9.40772530340265,12436.0773966991,0.0,1.0
2023-07-07,11.25,11.25,11.19,11.19,485,9.44972407707855,9.44972407707855,9.39932554866747,9.39932554866747,577.397811353539,0.0,1.0
2023-07-10,11.17,11.1904,11.0701,11.18,1335,9.3825260391971,9.39966153885687,9.29861248939265,9.39092579393228,1589.33211991129,0.0,1.0
2023-07-11,11.16,11.18,11.085,11.123,3579,9.37412628446192,9.39092579393228,9.31112812394807,9.34304719194175,4260.83869450375,0.0,1.0
2023-07-12,11.23,11.32,11.2,11.2,9507,9.43292456760819,9.50852236022482,9.40772530340265,9.40772530340265,11318.1876134806,0.0,1.0
2023-07-13,11.22,11.36,11.22,11.26,2547,9.42452481287301,9.54212137916554,9.42452481287301,9.45812383181373,3032.23139281951,0.0,1.0
2023-07-14,11.19,11.19,11.15,11.15,1809,9.39932554866747,9.39932554866747,9.36572652972674,9.36572652972674,2153.63431080114,0.0,1.0
2023-07-17,11.2726,11.37,11.1709,11.21,11313,9.46870752278006,9.55052113390072,9.38328201712327,9.41612505813783,13468.250391428,0.0,1.0
2023-07-18,11.3438,11.37,11.26,11.26,751,9.52851377649455,9.55052113390072,9.45812383181373,9.45812383181373,894.073724384553,0.0,1.0
2023-07-19,11.22,11.35,11.1601,11.28,4316,9.42452481287301,9.53372162443036,9.37421028200927,9.47492334128409,5138.24526557088,0.0,1.0
2023-07-20,11.22,11.26,11.22,11.26,1244,9.42452481287301,9.45812383181373,9.42452481287301,9.45812383181373,1480.99562334805,0.0,1.0
2023-07-21,11.18,11.2399,11.18,11.2399,1126,9.39092579393228,9.44124032479602,9.39092579393228,9.44124032479602,1340.51533110121,0.0,1.0
2023-07-24,11.11,11.235,11.06,11.235,87955,9.33212751078602,9.43712444497578,9.29012873711011,9.43712444497578,104711.390716702,0.0,1.0
2023-07-25,11.09,11.19,11.0825,11.13,5066,9.31532800131566,9.39932554866747,9.30902818526427,9.34892702025638,6031.12847900418,0.0,1.0
2023-07-26,11.1,11.22,11.0801,11.1,3502,9.32372775605084,9.42452481287301,9.30701224412783,9.32372775605084,4169.16935125793,0.0,1.0
2023-07-27,11.06,11.13,11.06,11.13,888,9.29012873711011,9.34892702025638,9.29012873711011,9.34892702025638,1057.17372470504,0.0,1.0
2023-07-28,11.21,11.23,11.0732,11.12,7136,9.41612505813783,9.43292456760819,9.30121641336055,9.3405272655212,8495.48614808012,0.0,1.0
2023-07-31,11.48,11.78,11.27,11.27,13892,9.64291843598771,9.89491107804314,9.46652358654891,9.46652358654891,16538.5781346874,0.0,1.0
2023-08-01,11.41,11.4904,11.4,11.49,10095,9.63031880388494,9.69817836846271,9.62187855953447,9.69784075868869,11960.5541982197,0.055,1.0
2023-08-02,11.35,11.4457,11.3028,11.41,3712,9.57967733778213,9.66045047621612,9.53983938444792,9.63031880388494,4397.97693747315,0.0,1.0
2023-08-03,11.33,11.4,11.33,11.39,1287,9.56279684908119,9.62187855953447,9.56279684908119,9.61343831518401,1524.83737029309,0.0,1.0
2023-08-04,11.31,11.31,11.31,11.31,2778,9.54591636038026,9.54591636038026,9.54591636038026,9.54591636038026,3291.37390417576,0.0,1.0
2023-08-07,11.2606,11.27,11.25,11.25,1058,9.50422155328894,9.51215538297838,9.49527489427744,9.49527489427744,1253.51821116557,0.0,1.0
2023-08-08,11.263,11.36,11.263,11.3,2569,9.50624721193305,9.5881175821326,9.50624721193305,9.53747611602979,3043.75074147859,0.0,1.0
2023-08-09,11.3383,11.3383,11.3383,11.3383,441,9.56980225189208,9.56980225189208,9.56980225189208,9.56980225189208,522.49672128924,0.0,1.0
2023-08-10,11.28,11.36,11.28,11.28,315,9.52059562732885,9.5881175821326,9.52059562732885,9.52059562732885,373.211943778029,0.0,1.0
2023-08-11,11.373,11.43,11.35,11.43,596,9.59908989978821,9.64719929258588,9.57967733778213,9.64719929258588,706.140693624461,0.0,1.0
2023-08-14,11.42,11.4485,11.26,11.345,3034,9.63875904823541,9.66281374463425,9.50371513862791,9.5754572156069,3594.68265848425,0.0,1.0
2023-08-15,11.3953,11.44,11.38,11.44,1209,9.61791164468975,9.65563953693635,9.60499807083354,9.65563953693635,1432.42298421472,0.0,1.0
2023-08-16,11.3945,11.4065,11.3945,11.4065,1074,9.61723642514172,9.62736471836228,9.61723642514172,9.62736471836228,1272.47500830985,0.0,1.0
2023-08-17,11.3682,11.37,11.3682,11.37,1788,9.59503858249998,9.59655782648307,9.59503858249998,9.59655782648307,2118.42208087338,0.0,1.0
2023-08-18,11.32,11.45,11.32,11.36,5967,9.55435660473072,9.66407978128682,9.55435660473072,9.5881175821326,7069.70053499523,0.0,1.0
2023-08-21,11.44,11.44,11.34,11.34,1348,9.65563953693635,9.65563953693635,9.57123709343166,9.57123709343166,1597.11015940566,0.0,1.0
2023-08-22,11.412,11.44,11.4003,11.43,3119,9.63200685275504,9.65563953693635,9.62213176686499,9.64719929258588,3695.39064331324,0.0,1.0
2023-08-23,11.34,11.4,11.34,11.4,2907,9.57123709343166,9.62187855953447,9.57123709343166,9.62187855953447,3444.21308115152,0.0,1.0
2023-08-24,11.35,11.35,11.31,11.3114,4225,9.57967733778213,9.57967733778213,9.54591636038026,9.54709799458932,5005.77924591166,0.0,1.0
2023-08-25,11.35,11.35,11.35,11.35,171,9.57967733778213,9.57967733778213,9.57967733778213,9.57967733778213,202.600769479501,0.0,1.0
2023-08-28,11.2942,11.308,11.27,11.3001,2791,9.53258077430651,9.54422831151016,9.51215538297838,9.53756051847329,3306.77630185549,0.0,1.0
2023-08-29,11.264,11.3,11.25,11.28,2428,9.5070912363681,9.53747611602979,9.49527489427744,9.52059562732885,2876.69396664461,0.0,1.0
2023-08-30,11.36,11.36,11.2401,11.29,10849,9.5881175821326,9.5881175821326,9.48691905237048,9.52903587167932,12853.8932636439,0.0,1.0
2023-08-31,11.35,11.44,11.34,11.34,900,9.57967733778213,9.65563953693635,9.57123709343166,9.57123709343166,1066.3198393658,0.0,1.0
2023-09-01,11.35,11.43,11.22,11.25,3118,9.63242886497256,9.70032263670805,9.52210148590239,9.5475616503032,3673.97470524697,0.0625,1.0
2023-09-05,11.23,11.29,11.23,11.28,6425,9.53058820736933,9.58150853617094,9.53058820736933,9.57302181470401,7570.650250549,0.0,1.0
2023-09-06,11.18,11.28,11.18,11.23,2768,9.48815460003465,9.57302181470401,9.48815460003465,9.53058820736933,3261.56574218205,0.0,1.0
2023-09-07,11.22,11.22,11.22,11.22,767,9.52210148590239,9.52210148590239,9.52210148590239,9.52210148590239,903.76478477371,0.0,1.0
2023-09-08,11.19,11.19,11.19,11.19,314,9.49664132150158,9.49664132150158,9.49664132150158,9.49664132150158,369.989755435391,0.0,1.0
2023-09-11,11.2,11.3,11.1701,11.2414,8197,9.50512804296852,9.58999525763788,9.47975274578238,9.54026306984163,9658.61791498057,0.0,1.0
2023-09-12,11.23,11.2995,11.23,11.29,1236,9.53058820736933,9.58957092156453,9.53058820736933,9.58150853617094,1456.39279528071,0.0,1.0
2023-09-13,11.33,11.35,11.31,11.31,711,9.61545542203869,9.63242886497256,9.59848197910482,9.59848197910482,837.779350683322,0.0,1.0
2023-09-14,11.17,11.17,11.17,11.17,618,9.47966787856771,9.47966787856771,9.47966787856771,9.47966787856771,728.196397640356,0.0,1.0
2023-09-15,11.27,11.32,11.1818,11.32,897,9.56453509323707,9.60696870057175,9.48968220989869,9.60696870057175,1056.94525676925,0.0,1.0
2023-09-18,11.25,11.26,11.19,11.19,1476,9.5475616503032,9.55604837177014,9.49664132150158,9.49664132150158,1739.18751281095,0.0,1.0
2023-09-19,11.2,11.25,11.2,11.22,2399,9.50512804296852,9.5475616503032,9.50512804296852,9.52210148590239,2826.76886397931,0.0,1.0
2023-09-20,11.18,11.18,11.18,11.18,102,9.48815460003465,9.48815460003465,9.48815460003465,9.48815460003465,120.18775495035,0.0,1.0
2023-09-21,11.17,11.2,11.17,11.17,3051,9.47966787856771,9.50512804296852,9.47966787856771,9.47966787856771,3595.02784660311,0.0,1.0
2023-09-22,11.2,11.2,11.1999,11.1999,512,9.50512804296852,9.50512804296852,9.50504317575385,9.50504317575385,603.295397397835,0.0,1.0
2023-09-25,11.2999,11.2999,11.1999,11.1999,2776,9.58991039042321,9.58991039042321,9.50504317575385,9.50504317575385,3270.99223276639,0.0,1.0
2023-09-26,11.16,11.235,11.1501,11.21,6080,9.47118115710077,9.53483156810279,9.46277930284851,9.51361476443545,7164.1328440993,0.0,1.0
2023-09-27,11.1,11.24,11.0501,11.11,3977,9.42026082829916,9.53907492883626,9.37791208817914,9.42874754976609,4686.14413174061,0.0,1.0
2023-09-28,11.18,11.18,11.0617,11.09,836,9.48815460003465,9.48815460003465,9.38775668508079,9.41177410683222,985.068266063652,0.0,1.0
2023-09-29,11.1647,11.1647,11.12,11.12,903,9.47516991619023,9.47516991619023,9.43723427123303,9.43723427123303,1064.01512470751,0.0,1.0
2023-10-02,11.03,11.03,11.0,11.03,5775,9.41813914793242,9.41813914793242,9.39252317563524,9.41813914793242,6763.35834494267,0.0675,1.0
2023-10-03,10.852,10.87,10.71,10.7715,2721,9.26615104563578,9.28152062901409,9.14490211009576,9.19741485330499,3186.6836461626,0.0,1.0
2023-10-04,10.96,10.96,10.96,10.96,192,9.35836854590565,9.35836854590565,9.35836854590565,9.35836854590565,224.859706013678,0.0,1.0
2023-10-05,11.05,11.05,10.88,10.9052,1206,9.43521646279721,9.43521646279721,9.29005928644649,9.31157670317613,1412.40002839842,0.0,1.0
2023-10-06,11.05,11.05,11.05,11.05,11,9.43521646279721,9.43521646279721,9.43521646279721,9.43521646279721,12.8825873237003,0.0,1.0
2023-10-09,11.0568,11.0568,10.9175,10.98,2471,9.44102274985124,9.44102274985124,9.32207925181797,9.37544586077044,2893.89757062396,0.0,1.0
2023-10-10,11.08,11.08,11.06,11.06,1391,9.4608324350944,9.4608324350944,9.44375512022961,9.44375512022961,1629.06172429701,0.0,1.0
2023-10-11,11.08,11.08,11.08,11.08,32,9.4608324350944,9.4608324350944,9.4608324350944,9.4608324350944,37.4766176689464,0.0,1.0
2023-10-12,11.21,11.23,11.12,11.12,1006,9.57183498171555,9.58891229658034,9.49498706482398,9.49498706482398,1178.1711679675,0.0,1.0
2023-10-13,10.9856,11.11,10.97,11.1,2114,9.38022750893259,9.48644840739159,9.36690720333805,9.47790974995919,2475.79905475477,0.0,1.0
2023-10-16,11.1414,11.2,10.93,11.11,2565,9.51325979172931,9.56329632428315,9.33275257360847,9.48644840739159,3003.98513502649,0.0,1.0
2023-10-17,10.98,11.19,10.92,11.05,3976,9.37544586077044,9.55475766685075,9.32421391617607,9.43521646279721,4656.46974536659,0.0,1.0
2023-10-18,10.9902,10.9902,10.91,10.91,952,9.38415529135149,9.38415529135149,9.31567525874368,9.31567525874368,1114.92937565116,0.0,1.0
2023-10-19,10.86,10.9037,10.85,10.9,5248,9.2729819715817,9.31029590456127,9.2644433141493,9.30713660131128,6146.16529770721,0.0,1.0
2023-10-20,10.94,10.94,10.94,10.94,135,9.34129123104086,9.34129123104086,9.34129123104086,9.34129123104086,158.104480790868,0.0,1.0
2023-10-23,10.85,10.9,10.85,10.86,2938,9.2644433141493,9.30713660131128,9.2644433141493,9.2729819715817,3440.82195973014,0.0,1.0
2023-10-24,11.1,11.13,10.88,10.88,12508,9.47790974995919,9.50352572225638,9.29005928644649,9.29005928644649,14648.6729313494,0.0,1.0
2023-10-25,10.9901,10.9901,10.9901,10.9901,434,9.38406990477716,9.38406990477716,9.38406990477716,9.38406990477716,508.276627135086,0.0,1.0
2023-10-26,10.99,10.99,10.99,10.99,356,9.38398451820284,9.38398451820284,9.38398451820284,9.38398451820284,416.927371567029,0.0,1.0
2023-10-27,10.88,10.975,10.87,10.975,1420,9.29005928644649,9.37117653205425,9.28152062901409,9.37117653205425,1663.0249090595,0.0,1.0
2023-10-30,10.89,10.98,10.85,10.8898,6881,9.29859794387888,9.37544586077044,9.2644433141493,9.29842717073024,8058.64394312563,0.0,1.0
2023-10-31,10.88,11.0728,10.88,11.0728,7418,9.29005928644649,9.45468460174308,9.29005928644649,9.45468460174308,8687.54843338264,0.0,1.0
2023-11-01,10.84,10.84,10.84,10.84,292,9.31567525874367,9.31567525874367,9.31567525874367,9.31567525874367,339.779985034265,0.07,1.0
2023-11-02,11.07,11.0899,10.87,11.03,4630,9.51333257511923,9.5304342298839,9.34145664783614,9.47895738966261,5387.60729694743,0.0,1.0
2023-11-03,10.8901,10.8901,10.8901,10.8901,400,9.35873017852809,9.35873017852809,9.35873017852809,9.35873017852809,465.452034293514,0.0,1.0
2023-11-06,11.09,11.09,10.86,10.89,3283,9.53052016784754,9.53052016784754,9.33286285147198,9.35864424056445,3820.19757146402,0.0,1.0
2023-11-07,11.4,11.4,11.0,11.0,690,9.79692785513634,9.79692785513634,9.45317600057015,9.45317600057015,802.904759156311,0.0,1.0
2023-11-08,11.33,11.33,11.09,11.3,2119,9.73677128058725,9.73677128058725,9.53052016784754,9.71098989149479,2465.73215166989,0.0,1.0
2023-11-09,11.365,11.365,11.2582,11.27,1850,9.7668495678618,9.7668495678618,9.67506782269262,9.68520850240233,2152.7156586075,0.0,1.0
2023-11-10,11.33,11.34,11.33,11.33,441,9.73677128058725,9.74536507695141,9.73677128058725,9.73677128058725,513.160867808599,0.0,1.0
2023-11-13,11.055,11.28,10.91,11.28,10981,9.500441880573,9.69380229876648,9.37583183329276,9.69380229876648,12777.8219714427,0.0,1.0
2023-11-14,11.31,11.33,11.13,11.1443,4378,9.71958368785894,9.73677128058725,9.56489535330416,9.5771844821049,5094.37251534251,0.0,1.0
2023-11-15,11.31,11.33,11.265,11.33,1657,9.71958368785894,9.73677128058725,9.68091160422025,9.73677128058725,1928.13505206088,0.0,1.0
2023-11-16,11.23,11.28,11.23,11.28,931,9.65083331694571,9.69380229876648,9.65083331694571,9.69380229876648,1083.33960981815,0.0,1.0
2023-11-17,11.25,11.258,11.25,11.2501,1921,9.66802090967402,9.67489594676534,9.66802090967402,9.66810684763766,2235.3333946946,0.0,1.0
2023-11-20,11.21,11.25,11.2,11.2,1928,9.6336457242174,9.66802090967402,9.62505192785324,9.62505192785324,2243.47880529474,0.0,1.0
2023-11-21,11.35,11.35,11.3,11.3,1399,9.75395887331556,9.75395887331556,9.71098989149479,9.71098989149479,1627.91848994157,0.0,1.0
2023-11-22,11.36,11.36,11.27,11.27,882,9.76255266967972,9.76255266967972,9.68520850240233,9.68520850240233,1026.3217356172,0.0,1.0
2023-11-24,11.36,11.36,11.36,11.36,0,9.76255266967972,9.76255266967972,9.76255266967972,9.76255266967972,0,0.0,1.0
2023-11-27,11.3209,11.41,11.224,11.35,5453,9.72895092589587,9.80552165150049,9.64567703912721,9.75395887331556,6345.27485750633,0.0,1.0
2023-11-28,11.16,11.3571,11.16,11.34,8242,9.59067674239662,9.76006046873411,9.59067674239662,9.74536507695141,9590.63916661786,0.0,1.0
2023-11-29,11.336,11.43,11.24,11.24,7396,9.74192755840575,9.8227092442288,9.65942711330986,9.65942711330986,8606.20811408707,0.0,1.0
2023-11-30,11.27,11.43,11.25,11.43,2170,9.68520850240233,9.8227092442288,9.66802090967402,9.8227092442288,2525.07728604231,0.0,1.0
2023-12-01,11.23,11.3985,11.13,11.13,6862,9.72173213694998,9.86760140365311,9.63516283920332,9.63516283920332,7926.59774147782,0.0825,1.0
2023-12-04,11.2,11.37,11.19,11.37,16740,9.69576134762598,9.84292915379531,9.68710441785132,9.84292915379531,19337.1096170706,0.0,1.0
2023-12-05,11.58,11.59,11.29,11.29,7668,10.0247246790633,10.033381608838,9.77367371559798,9.77367371559798,8857.6437600775,0.0,1.0
2023-12-06,11.59,11.59,11.43,11.59,5835,10.033381608838,10.033381608838,9.89487073244331,10.033381608838,6740.26491132656,0.0,1.0
2023-12-07,11.83,11.83,11.5068,11.5491,9267,10.2411479234299,10.2411479234299,9.96135595311274,9.99797476605958,10704.7189260092,0.0,1.0
2023-12-08,11.76,11.7856,11.61,11.77,2722,10.1805494150073,10.2027111552304,10.0506954683873,10.189206344782,3144.3018146754,0.0,1.0
2023-12-11,11.652,11.735,11.6,11.68,2292,10.0870545734409,10.1589070905706,10.0420385386126,10.11129397681,2647.5899188964,0.0,1.0
2023-12-12,11.65,11.65,11.4561,11.4561,547,10.085323187486,10.085323187486,9.91746531915518,9.91746531915518,631.863737188625,0.0,1.0
2023-12-13,11.74,11.76,11.49,11.56,3588,10.163235555458,10.1805494150073,9.9468123110913,10.007410819514,4144.6564698954,0.0,1.0
2023-12-14,11.56,11.66,11.47,11.66,2837,10.007410819514,10.0939801172606,9.92949845154197,10.0939801172606,3277.14336819768,0.0,1.0
2023-12-15,11.65,11.65,11.51,11.65,4619,10.085323187486,10.085323187486,9.96412617064063,10.085323187486,5335.60987582131,0.0,1.0
2023-12-18,11.89,11.89,11.6499,11.65,9514,10.2930895020779,10.2930895020779,10.0852366181882,10.085323187486,10990.0394800962,0.0,1.0
2023-12-19,11.8408,11.9509,11.765,11.88,4270,10.2504974075866,10.3458102044057,10.1848778798946,10.2844325723033,4932.46463947977,0.0,1.0
2023-12-20,11.95,11.95,11.8,11.9,4081,10.3450310807259,10.3450310807259,10.215177134106,10.3017464318526,4714.14243412578,0.0,1.0
2023-12-21,12.0,12.0,11.9,11.99,2949,10.3883157295993,10.3883157295993,10.3017464318526,10.3796587998246,3406.51948988895,0.0,1.0
2023-12-22,11.88,11.9997,11.88,11.95,2615,10.2844325723033,10.388056021706,10.2844325723033,10.3450310807259,3020.70141270248,0.0,1.0
2023-12-26,11.995,11.995,11.89,11.89,2222,10.3839872647119,10.3839872647119,10.2930895020779,10.2930895020779,2566.72984283937,0.0,1.0
2023-12-27,12.15,12.172,12.0,12.0,6139,10.5181696762193,10.5372149217235,10.3883157295993,10.3883157295993,7091.42867020287,0.0,1.0
2023-12-28,12.13,12.17,12.025,12.17,2759,10.5722754873109,10.6071387205749,10.4807594999929,10.6071387205749,3165.51248027612,0.0825,1.0
2023-12-29,12.12,12.1299,12.0,12.1299,4438,10.5635596789949,10.5721883292278,10.4589699792029,10.5721883292278,5091.89720459059,0.0,1.0
2024-01-02,12.02,12.02,11.98,11.98,1427,10.4764015958349,10.4764015958349,10.4415383625709,10.4415383625709,1637.25491459008,0.0,1.0
2024-01-03,12.0,12.0,11.99,11.99,583,10.4589699792029,10.4589699792029,10.4502541708869,10.4502541708869,668.899520116337,0.0,1.0
2024-01-04,11.88,12.0,11.88,12.0,7552,10.3543802794109,10.4589699792029,10.3543802794109,10.4589699792029,8664.71556761332,0.0,1.0
2024-01-05,11.87,11.87,11.8,11.81,1876,10.3456644710949,10.3456644710949,10.2846538128828,10.2933696211988,2152.41080572598,0.0,1.0
2024-01-08,11.94,11.94,11.8184,11.9,1221,10.4066751293069,10.4066751293069,10.3006909001843,10.3718118960429,1400.90276854554,0.0,1.0
2024-01-09,11.88,11.97,11.8174,11.89,2420,10.3543802794109,10.4328225542549,10.2998193193527,10.3630960877269,2776.56404576592,0.0,1.0
2024-01-10,11.88,11.94,11.88,11.94,1808,10.3543802794109,10.4066751293069,10.3543802794109,10.4066751293069,2074.39165072099,0.0,1.0
2024-01-11,11.8936,11.96,11.86,11.96,10503,10.3662337787206,10.4241067459389,10.3369486627789,10.4241067459389,12050.5174267271,0.0,1.0
2024-01-12,11.98,12.09,11.8936,12.09,3672,10.4415383625709,10.5374122540469,10.3662337787206,10.5374122540469,4213.03437026962,0.0,1.0
2024-01-16,11.9,11.95,11.86,11.95,1932,10.3718118960429,10.4153909376229,10.3369486627789,10.4153909376229,2216.66187455362,0.0,1.0
2024-01-17,11.885,11.9,11.86,11.86,4089,10.3587381835689,10.3718118960429,10.3369486627789,10.3369486627789,4691.47536493258,0.0,1.0
2024-01-18,11.985,11.985,11.8601,11.9,1511,10.4458962667289,10.4458962667289,10.337035820862,10.3718118960429,1733.63151783154,0.0,1.0
2024-01-19,11.87,11.92,11.84,11.92,2926,10.3456644710949,10.3892435126749,10.3195170461469,10.3892435126749,3357.11834624425,0.0,1.0
2024-01-22,11.93,11.93,11.8493,11.8493,6658,10.3979593209909,10.3979593209909,10.3276227478807,10.3276227478807,7638.99314740063,0.0,1.0
2024-01-23,11.925,11.966,11.916,11.916,1556,10.3936014168329,10.4293362309285,10.3857571893485,10.3857571893485,1785.2618409966,0.0,1.0
2024-01-24,11.92,11.9398,11.87,11.87,2188,10.3892435126749,10.4065008131406,10.3456644710949,10.3456644710949,2510.38104633712,0.0,1.0
2024-01-25,11.89,11.91,11.86,11.86,2662,10.3630960877269,10.3805277043589,10.3369486627789,10.3369486627789,3054.22045034251,0.0,1.0
2024-01-26,11.8701,11.91,11.8701,11.8804,1848,10.345751629178,10.3805277043589,10.345751629178,10.3547289117435,2120.28527131217,0.0,1.0
2024-01-29,11.92,11.92,11.8831,11.92,3453,10.3892435126749,10.3892435126749,10.3570821799888,10.3892435126749,3961.76679753295,0.0,1.0
2024-01-30,11.92,11.92,11.91,11.92,9067,10.3892435126749,10.3892435126749,10.3805277043589,10.3892435126749,10402.936447504,0.0,1.0
2024-01-31,12.01,12.08,11.95,11.9656,14798,10.4676857875189,10.5286964457309,10.4153909376229,10.4289875985958,16978.3449377042,0.0,1.0
2024-02-01,12.01,12.06,11.8839,12.0,5237,10.5395912061259,10.5834696041531,10.4289298863014,10.5308155265205,5967.62898768245,0.0825,1.0
2024-02-02,12.05,12.05,12.04,12.04,372,10.5746939245477,10.5746939245477,10.5659182449422,10.5659182449422,423.898793854852,0.0,1.0
2024-02-05,11.9,12.0,11.9,11.9791,3387,10.4430587304661,10.5308155265205,10.4430587304661,10.5124743561451,3859.53014727526,0.0,1.0
2024-02-06,12.0,12.1,11.9,11.9,4566,10.5308155265205,10.6185723225748,10.4430587304661,10.4430587304661,5203.01584070231,0.0,1.0
2024-02-07,11.94,12.0,11.9,11.96,11598,10.4781614488879,10.5308155265205,10.4430587304661,10.4957128080987,13216.0704600231,0.0,1.0
2024-02-08,11.95,11.972,11.9228,11.93,3685,10.4869371284933,10.5062436236253,10.4630672799665,10.4693857692824,4199.10498751381,0.0,1.0
2024-02-09,11.93,11.9416,11.9,11.9,3594,10.4693857692824,10.4795655576247,10.4430587304661,10.4430587304661,4095.40931482353,0.0,1.0
2024-02-12,11.91,11.9289,11.9075,11.91,4494,10.4518344100716,10.4684204445258,10.4496404901702,10.4518344100716,5120.97091285943,0.0,1.0
2024-02-13,11.82,11.95,11.82,11.95,6630,10.3728532936227,10.4869371284933,10.3728532936227,10.4869371284933,7554.97043886472,0.0,1.0
2024-02-14,11.76,11.8,11.6576,11.72,9702,10.3201992159901,10.3553019344118,10.2303362568304,10.2850964975683,11055.5540268274,0.0,1.0
2024-02-15,11.8,11.8,11.7,11.8,8933,10.3553019344118,10.3553019344118,10.2675451383575,10.3553019344118,10179.26861695,0.0,1.0
2024-02-16,11.79,11.8,11.7512,11.79,8529,10.3465262548064,10.3553019344118,10.3124766179373,10.3465262548064,9718.90541072053,0.0,1.0
2024-02-20,11.75,11.8,11.7411,11.8,2473,10.3114235363846,10.3553019344118,10.3036131815358,10.3553019344118,2818.01536882542,0.0,1.0
2024-02-21,11.8,11.8208,11.69,11.74,10440,10.3553019344118,10.3735553479911,10.258769458752,10.3026478567792,11896.5145372169,0.0,1.0
2024-02-22,11.59,11.79,11.52,11.76,176146,10.1710126626977,10.3465262548064,10.1095829054597,10.3201992159901,200720.63694182,0.0,1.0
2024-02-23,11.7,11.82,11.6,11.6,26519,10.2675451383575,10.3728532936227,10.1797883423031,10.1797883423031,30218.7422425721,0.0,1.0
2024-02-26,11.77,11.92,11.76,11.76,9514,10.3289748955955,10.460610089677,10.3201992159901,10.3201992159901,10841.3256041266,0.0,1.0
2024-02-27,11.84,11.89,11.76,11.76,12945,10.3904046528335,10.4342830508607,10.3201992159901,10.3201992159901,14750.994318417,0.0,1.0
2024-02-28,11.89,11.9,11.78,11.78,8209,10.4342830508607,10.4430587304661,10.3377505752009,10.3377505752009,9354.26128697446,0.0,1.0
2024-02-29,12.01,12.1499,11.82,11.883,14530,10.5395912061259,10.6623629638059,10.3728532936227,10.4281400751369,16557.1222438469,0.0,1.0
2024-03-01,11.6,11.986,11.545,11.986,37402,10.252187699048,10.5933380828266,10.2035781884059,10.5933380828266,42319.0847393759,0.0825,1.0
2024-03-04,11.62,11.7486,11.583,11.61,6942,10.269863884736,10.3835217587099,10.2371629412131,10.261025791892,7854.63574837571,0.0,1.0
2024-03-05,11.64,11.72,11.59,11.65,15704,10.287540070424,10.358244813176,10.243349606204,10.296378163268,17768.5392959511,0.0,1.0
2024-03-06,11.87,11.91,11.66,11.66,14442,10.4908162058361,10.5261685772122,10.305216256112,10.305216256112,16340.6294263962,0.0,1.0
2024-03-07,11.84,11.99,11.82,11.95,21430,10.4643019273041,10.5968733199642,10.4466257416161,10.5615209485882,24247.3126026638,0.0,1.0
2024-03-08,11.92,11.9818,11.8948,11.8948,16046,10.5350066700562,10.5896260838321,10.5127346760893,10.5127346760893,18155.5006076688,0.0,1.0
2024-03-11,11.92,11.95,11.85,11.95,3571,10.5350066700562,10.5615209485882,10.4731400201481,10.5615209485882,4040.46445656146,0.0,1.0
2024-03-12,11.9278,11.9278,11.8059,11.9,8020,10.5419003824745,10.5419003824745,10.4341640307061,10.5173304843682,9074.3559063632,0.0,1.0
2024-03-13,11.99,11.9903,11.92,11.92,2531,10.5968733199642,10.5971384627495,10.5350066700562,10.5350066700562,2863.73999987598,0.0,1.0
2024-03-14,12.0,12.0853,12.0,12.0,4022,10.6057114128082,10.6811003447676,10.6057114128082,10.6057114128082,4550.75554306645,0.0,1.0
2024-03-15,11.97,12.0,11.9,12.0,1894,10.5791971342762,10.6057114128082,10.5173304843682,10.6057114128082,2142.9962701561,0.0,1.0
2024-03-18,11.9645,11.98,11.93,11.9641,3307,10.574336183212,10.5880352271202,10.5438447629002,10.5739826594983,3741.75747909515,0.0,1.0
2024-03-19,11.98,11.9987,11.92,11.92,1189,10.5880352271202,10.6045624607385,10.5350066700562,10.5350066700562,1345.31286442218,0.0,1.0
2024-03-20,12.12,12.12,11.9066,11.98,4908,10.7117685269363,10.7117685269363,10.5231636256452,10.5880352271202,5553.23426289659,0.0,1.0
2024-03-21,11.8155,12.02,11.72,12.02,42574,10.4426485998363,10.6233875984962,10.358244813176,10.6233875984962,48171.025979739,0.0,1.0
2024-03-22,11.86,11.88,11.82,11.83,1993,10.4819781129921,10.4996542986802,10.4466257416161,10.4554638344601,2255.01138670597,0.0,1.0
2024-03-25,11.93,12.02,11.855,11.855,8495,10.5438447629002,10.6233875984962,10.4775590665701,10.4775590665701,9611.80217263782,0.0,1.0
2024-03-26,11.98,11.99,11.8901,11.99,4035,10.5880352271202,10.5968733199642,10.5085807724526,10.5968733199642,4565.46459877501,0.0,1.0
2024-03-27,12.0999,12.0999,11.92,11.9654,6107,10.6940039603199,10.6940039603199,10.5350066700562,10.575131611568,6909.86178555609,0.0,1.0
2024-03-28,12.175,12.175,12.05,12.05,2323,10.7603780375784,10.7603780375784,10.6499018770283,10.6499018770283,2628.39510853886,0.0,1.0
2024-04-01,12.12,12.14,11.99,12.1,7009,10.7846827928994,10.8024792991583,10.6690055022165,10.7668862866405,7876.82694348045,0.0825,1.0
2024-04-02,12.011,12.0899,12.0,12.08,24175,10.6876918337883,10.7578990509797,10.6779037553459,10.7490897803816,27168.2538676902,0.0,1.0
2024-04-03,12.04,12.07,11.92,11.96,10409,10.7134967678637,10.7401915272521,10.6067177303103,10.6423107428281,11697.8016342828,0.0,1.0
2024-04-04,12.04,12.05,11.98,12.05,6892,10.7134967678637,10.7223950209932,10.660107249087,10.7223950209932,7745.34046147347,0.0,1.0
2024-04-05,12.011,12.16,12.0,12.0,7435,10.6876918337883,10.8202758054172,10.6779037553459,10.6779037553459,8355.5725959163,0.0,1.0
2024-04-08,12.0,12.05,11.89,11.99,22552,10.6779037553459,10.7223950209932,10.5800229709219,10.6690055022165,25344.3003608749,0.0,1.0
2024-04-09,12.021,12.1612,12.0175,12.06,5966,10.6965900869178,10.8213435957927,10.6934756983225,10.7312932741226,6704.68676627256,0.0,1.0
2024-04-10,12.02,12.1,11.8892,11.93,10429,10.6957002616048,10.7668862866405,10.5793111106716,10.6156159834397,11720.2779559934,0.0,1.0
2024-04-11,11.77,12.02,11.74,12.02,16571,10.4732439333685,10.6957002616048,10.4465491739801,10.6957002616048,18622.7563533192,0.0,1.0
2024-04-12,11.715,11.86,11.7,11.86,10315,10.4243035411564,10.5533282115335,10.4109561614623,10.5533282115335,11592.162922243,0.0,1.0
2024-04-15,11.62,11.71,11.6,11.71,5729,10.3397701364266,10.4198544145917,10.3219736301677,10.4198544145917,6438.34235400196,0.0,1.0
2024-04-16,11.62,11.63,11.48,11.6096,2657,10.3397701364266,10.3486683895561,10.2151945926143,10.330515953172,2985.97933925348,0.0,1.0
2024-04-17,11.69,11.7,11.56,11.56,3545,10.4020579083328,10.4109561614623,10.2863806176499,10.2863806176499,3983.92802320421,0.0,1.0
2024-04-18,11.69,11.7,11.68,11.68,3467,10.4020579083328,10.4109561614623,10.3931596552034,10.3931596552034,3896.27036853286,0.0,1.0
2024-04-19,11.645,11.6452,11.57,11.57,1876,10.3620157692503,10.3621937343129,10.2952788707794,10.2952788707794,2108.27897645446,0.0,1.0
2024-04-22,11.69,11.725,11.63,11.69,6169,10.4020579083328,10.4332017942859,10.3486683895561,10.4020579083328,6932.82143163519,0.0,1.0
2024-04-23,11.7842,11.846,11.72,11.846,5284,10.4858794528123,10.5408706571523,10.4287526677212,10.5408706571523,5938.24419594104,0.0,1.0
2024-04-24,11.66,11.848,11.66,11.72,2758,10.3753631489444,10.5426503077782,10.3753631489444,10.4287526677212,3099.48476389203,0.0,1.0
2024-04-25,11.75,11.75,11.6225,11.65,1487,10.4554474271095,10.4554474271095,10.341994699709,10.366464895815,1671.11451918327,0.0,1.0
2024-04-26,11.7819,11.798,11.69,11.69,4814,10.4838328545925,10.4981590421309,10.4020579083328,10.4020579083328,5410.0506357419,0.0,1.0
2024-04-29,11.83,11.89,11.7101,11.82,5343,10.5266334521452,10.5800229709219,10.419943397123,10.5177351990157,6004.54934498731,0.0,1.0
2024-04-30,11.81,11.81,11.73,11.732,5666,10.5088369458863,10.5088369458863,10.4376509208506,10.4394305714765,6367.54194061353,0.0,1.0
2024-05-01,11.86,11.9,11.685,11.685,6299,10.6267387998515,10.6625794028865,10.4699361615738,10.4699361615738,7030.01564327938,0.0825,1.0
2024-05-02,11.9078,11.92,11.7603,11.8697,3686,10.6695683204783,10.6804997044039,10.537406096787,10.6354301460875,4113.77006844382,0.0,1.0
2024-05-03,11.9,11.905,11.86,11.8612,2279,10.6625794028865,10.6670594782658,10.6267387998515,10.6278140179426,2543.48398968623,0.0,1.0
2024-05-06,12.06,12.09,11.92,11.98,2716,10.8059418150261,10.8328222673023,10.6804997044039,10.7342606089563,3031.19899780072,0.0,1.0
2024-05-07,11.98,12.0,11.93,12.0,2948,10.7342606089563,10.7521809104737,10.6894598551626,10.7521809104737,3290.12321263494,0.0,1.0
2024-05-08,11.95,11.9501,11.94,11.95,1051,10.7073801566801,10.7074697581877,10.6984200059214,10.7073801566801,1172.97133530506,0.0,1.0
2024-05-09,11.9692,11.9692,11.7659,11.871,3451,10.7245836461369,10.7245836461369,10.5424237812119,10.6365949656862,3851.49769565914,0.0,1.0
2024-05-10,11.9865,12.0163,11.96,11.96,3605,10.7400847069495,10.7667859562105,10.7163403074388,10.7163403074388,4023.36980378186,0.0,1.0
2024-05-13,12.05,12.2,11.9465,12.15,2566,10.7969816642674,10.9313839256483,10.7042441039145,10.8865831718547,2863.79110027858,0.0,1.0
2024-05-14,12.05,12.1,12.025,12.1,1576,10.7969816642674,10.841782418061,10.7745812873706,10.841782418061,1758.89897663252,0.0,1.0
2024-05-15,11.99,12.16,11.96,12.16,6862,10.743220759715,10.8955433226134,10.7163403074388,10.8955433226134,7658.35328531242,0.0,1.0
2024-05-16,12.005,12.05,11.99,12.05,1669,10.7566609858531,10.7969816642674,10.743220759715,10.7969816642674,1862.69187309624,0.0,1.0
2024-05-17,12.1142,12.19,11.98,11.98,7873,10.8545058321384,10.9224237748896,10.7342606089563,10.7342606089563,8786.68251461159,0.0,1.0
2024-05-20,11.98,12.07,11.9707,12.07,1778,10.7342606089563,10.8149019657848,10.7259276687507,10.8149019657848,1984.34161196232,0.0,1.0
2024-05-21,11.9938,12.05,11.936,11.936,1079,10.7466256170033,10.7969816642674,10.6948359456179,10.6948359456179,1204.2208095092,0.0,1.0
2024-05-22,12.03,12.04,11.93,11.93,2270,10.7790613627499,10.7880215135087,10.6894598551626,10.6894598551626,2533.43951583492,0.0,1.0
2024-05-23,11.9343,11.966,11.75,11.75,3052,10.6933127199889,10.7217163978941,10.5281771415055,10.5281771415055,3406.19268825029,0.0,1.0
2024-05-24,11.83,11.96,11.83,11.9384,6125,10.5998583475754,10.7163403074388,10.5998583475754,10.6969863818,6835.82248215365,0.0,1.0
2024-05-28,11.7,11.942,11.66,11.84,4014,10.4833763877119,10.7002120360731,10.447535784677,10.6088184983341,4479.83533769222,0.0,1.0
2024-05-29,11.5989,11.6503,11.5989,11.65,9270,10.3927892635412,10.438844438441,10.3927892635412,10.4385756339183,10345.8080668676,0.0,1.0
2024-05-30,11.55,11.765,11.5401,11.65,9632,10.348974126331,10.5416173676436,10.3401035770798,10.4385756339183,10749.8191262211,0.0,1.0
2024-05-31,11.75,11.76,11.67,11.67,5365,10.5281771415055,10.5371372922643,10.4564959354357,10.4564959354357,5987.62246804157,0.0,1.0
2024-06-03,11.56,11.72,11.55,11.63,10795,10.4318555208492,10.5762410643904,10.4228314243779,10.4950241961485,11962.4164416956,0.0825,1.0
2024-06-04,11.62,11.711,11.59,11.65,15489,10.4860000996772,10.5681193775662,10.4589278102632,10.5130723890911,17164.0452307015,0.0,1.0
2024-06-05,11.775,11.78,11.62,11.62,10878,10.6258735949827,10.6303856432183,10.4860000996772,10.4860000996772,12054.3924087786,0.0,1.0
2024-06-06,11.83,11.8899,11.7336,11.7336,7399,10.6755061255749,10.7295604634382,10.5885138355914,10.5885138355914,8199.15880056565,0.0,1.0
2024-06-07,11.85,11.9399,11.78,11.78,1225,10.6935543185176,10.7746809457948,10.6303856432183,10.6303856432183,1357.4766226102,0.0,1.0
2024-06-10,11.902,11.9387,11.8561,11.91,1889,10.7404796201685,10.7735980542182,10.6990590173651,10.7476988973455,2093.28435927401,0.0,1.0
2024-06-11,11.904,11.93,11.81,11.81,8516,10.7422844394627,10.7657470902882,10.6574579326323,10.6574579326323,9436.95585154981,0.0,1.0
2024-06-12,11.975,12.23,11.76,11.93,14657,10.8063555244091,11.0364699844278,10.6123374502757,10.7657470902882,16242.0692715084,0.0,1.0
2024-06-13,11.9001,12.1139,11.9,12.1139,2719,10.7387650418389,10.9317002243958,10.7386748008742,10.9317002243958,3013.04403010379,0.0,1.0
2024-06-14,12.04,12.1,11.9,11.96,2225,10.8650121514727,10.9191567303006,10.7386748008742,10.7928193797021,2465.62080433282,0.0,1.0
2024-06-17,12.06,12.0999,12.005,12.07,3326,10.8830603444154,10.9190664893359,10.8334278138231,10.8920844408867,3685.6875484094,0.0,1.0
2024-06-18,12.02,12.12,11.9101,12.12,2942,10.8469639585301,10.9372049232433,10.7477891383102,10.9372049232433,3260.16018262792,0.0,1.0
2024-06-20,11.95,11.99,11.95,11.99,1027,10.7837952832308,10.8198916691161,10.7837952832308,10.8198916691161,1138.06407462913,0.0,1.0
2024-06-21,11.99,12.01,11.9605,12.01,1772,10.8198916691161,10.8379398620587,10.7932705845257,10.8379398620587,1963.63149001247,0.0,1.0
2024-06-24,11.91,11.9607,11.76,11.93,11956,10.7476988973455,10.7934510664551,10.6123374502757,10.7657470902882,13248.9718366756,0.0,1.0
2024-06-25,11.89,11.98,11.86,11.92,3965,10.7296507044029,10.8108675726448,10.7025784149889,10.7567229938168,4393.79168053016,0.0,1.0
2024-06-26,11.92,11.94,11.81,11.94,1329,10.7567229938168,10.7747711867595,10.6574579326323,10.7747711867595,1472.72361750936,0.0,1.0
2024-06-27,11.93,11.93,11.7801,11.7801,870,10.7657470902882,10.7657470902882,10.630475884183,10.630475884183,964.085438098672,0.0,1.0
2024-06-28,11.93,11.95,11.81,11.95,3597,10.7657470902882,10.7837952832308,10.6574579326323,10.7837952832308,3985.99462165623,0.0,1.0
2024-07-01,11.91,11.91,11.91,11.91,205,10.8221476932339,10.8221476932339,10.8221476932339,10.8221476932339,225.606789817374,0.0825,1.0
2024-07-02,11.81,11.8999,11.81,11.8999,2675,10.731281633677,10.8129702212187,10.731281633677,10.8129702212187,2943.89347688523,0.0,1.0
2024-07-03,11.89,11.89,11.8513,11.88,1008,10.8039744813225,10.8039744813225,10.768809316274,10.7948878753668,1109.32509334592,0.0,1.0
2024-07-05,12.14,12.14,11.94,11.94,4750,11.0311396302149,11.0311396302149,10.849407511101,10.849407511101,5227.47439820745,0.0,1.0
2024-07-08,12.05,12.18,11.9501,12.14,3827,10.9493601766137,11.0674860540377,10.8585849831163,11.0311396302149,4211.69358356627,0.0,1.0
2024-07-09,12.05,12.05,12.05,12.05,76,10.9493601766137,10.9493601766137,10.9493601766137,10.9493601766137,83.6395903713187,0.0,1.0
2024-07-10,11.81,12.05,11.81,12.05,4748,10.731281633677,10.9493601766137,10.731281633677,10.9493601766137,5225.27335635554,0.0,1.0
2024-07-11,12.0,12.1455,11.99,11.99,3540,10.9039271468352,11.0361372634906,10.8948405408795,10.8948405408795,3895.84407782196,0.0,1.0
2024-07-12,12.15,12.15,12.01,12.01,1486,11.0402262361706,11.0402262361706,10.9130137527909,10.9130137527909,1635.37409594448,0.0,1.0
2024-07-15,12.2,12.2,12.15,12.16,6001,11.0856592659491,11.0856592659491,11.0402262361706,11.0493128421263,6604.22607655639,0.0,1.0
2024-07-16,12.14,12.24,12.1301,12.2,2816,11.0311396302149,11.1220056897719,11.0221438903188,11.0856592659491,3099.06692744256,0.0,1.0
2024-07-17,12.12,12.25,12.12,12.2,1640,11.0129664183035,11.1310922957276,11.0129664183035,11.0856592659491,1804.85431853899,0.0,1.0
2024-07-18,12.03,12.05,12.0,12.05,8104,10.9311869647023,10.9493601766137,10.9039271468352,10.9493601766137,8918.62158380483,0.0,1.0
2024-07-19,12.01,12.0141,12.01,12.01,815,10.9130137527909,10.9167392612327,10.9130137527909,10.9130137527909,896.924554639801,0.0,1.0
2024-07-22,12.01,12.03,12.0,12.0,4398,10.9130137527909,10.9311869647023,10.9039271468352,10.9039271468352,4840.09103227711,0.0,1.0
2024-07-23,12.03,12.03,12.01,12.03,3585,10.9311869647023,10.9311869647023,10.9130137527909,10.9311869647023,3945.36751948918,0.0,1.0
2024-07-24,12.03,12.03,12.0,12.03,11296,10.9311869647023,10.9311869647023,10.9039271468352,10.9311869647023,12431.4843794002,0.0,1.0
2024-07-25,12.03,12.03,12.02,12.03,4856,10.9311869647023,10.9311869647023,10.9221003587466,10.9311869647023,5344.12961635689,0.0,1.0
2024-07-26,12.14,12.17,12.02,12.03,8554,11.0311396302149,11.058399448082,10.9221003587466,10.9311869647023,9413.85600047717,0.0,1.0
2024-07-29,12.1256,12.16,12.07,12.095,15442,11.0180549176387,11.0493128421263,10.9675333885251,10.9902499034143,16994.2441383409,0.0,1.0
2024-07-30,12.16,12.16,12.13,12.13,4805,11.0493128421263,11.0493128421263,11.0220530242592,11.0220530242592,5288.00304913406,0.0,1.0
2024-07-31,12.2,12.26,12.13,12.16,14896,11.0856592659491,11.1401789016833,11.0220530242592,11.0493128421263,16393.3597127785,0.0,1.0
2024-08-01,12.26,12.26,12.1325,12.14,7879,11.2151434008178,11.2151434008178,11.0985095685499,11.1053703822127,8613.04546431,0.0825,1.0
2024-08-02,12.2867,12.51,12.235,12.3,15196,11.2395678974574,11.4438371895783,11.1922740219417,11.2517344070195,16611.7323106556,0.0,1.0
2024-08-05,12.29,12.44,12.18,12.32,9875,11.242586655469,11.3798029287254,11.1419613884144,11.2700299101203,10795.0024064046,0.0,1.0
2024-08-06,12.25,12.48,12.15,12.23,13355,11.2059956492674,11.4163939349271,11.1145181337631,11.1877001461665,14599.2159126615,0.0,1.0
2024-08-07,12.305,12.48,12.21,12.48,6115,11.2563082827947,11.4163939349271,11.1694046430657,11.4163939349271,6684.70275596594,0.0,1.0
2024-08-08,12.26,12.42,12.24,12.24,2889,11.2151434008178,11.3615074256245,11.1968478977169,11.1968478977169,3158.15310907369,0.0,1.0
2024-08-09,12.32,12.4,12.24,12.24,4286,11.2700299101203,11.3432119225237,11.1968478977169,11.1968478977169,4685.30433557974,0.0,1.0
2024-08-12,12.38,12.47,12.37,12.37,3042,11.3249164194228,11.4072461833766,11.3157686678724,11.3157686678724,3325.40732357294,0.0,1.0
2024-08-13,12.3,12.49,12.3,12.47,7125,11.2517344070195,11.4255416864775,11.2517344070195,11.4072461833766,7788.79920462098,0.0,1.0
2024-08-14,12.395,12.49,12.35,12.39,11308,11.3386380467485,11.4255416864775,11.2974731647716,11.3340641709733,12361.5075657339,0.0,1.0
2024-08-15,12.4307,12.44,12.36,12.41,26842,11.3712955197835,11.3798029287254,11.306620916322,11.3523596740741,29342.7295790087,0.0,1.0
2024-08-16,12.41,12.45,12.38,12.45,2236,11.3523596740741,11.3889506802758,11.3249164194228,11.3889506802758,2444.31649425019,0.0,1.0
2024-08-19,12.45,12.5,12.401,12.5,9717,11.3889506802758,11.4346894380279,11.3441266976787,11.4346894380279,10622.2823679021,0.0,1.0
2024-08-20,12.42,12.57,12.4,12.55,7552,11.3615074256245,11.4987236988809,11.3432119225237,11.48042819578,8255.58057449796,0.0,1.0
2024-08-21,12.3,12.42,12.2001,12.4,10570,11.2517344070195,11.3615074256245,11.1603483690307,11.3432119225237,11554.7519428553,0.0,1.0
2024-08-22,12.31,12.36,12.3,12.3,7266,11.2608821585699,11.306620916322,11.2517344070195,11.2517344070195,7942.93544151244,0.0,1.0
2024-08-23,12.4634,12.55,12.36,12.36,3011,11.4012086673534,11.48042819578,11.306620916322,11.306620916322,3291.51921475281,0.0,1.0
2024-08-26,12.4048,12.4999,12.3158,12.46,9388,11.3476028432679,11.4345979605124,11.2661878544691,11.3980984318262,10262.6311484887,0.0,1.0
2024-08-27,12.4,12.49,12.36,12.36,7283,11.3432119225237,11.4255416864775,11.306620916322,11.306620916322,7961.51924312347,0.0,1.0
2024-08-28,12.41,12.49,12.39,12.39,1671,11.3523596740741,11.4255416864775,11.3340641709733,11.3340641709733,1826.67838188375,0.0,1.0
2024-08-29,12.35,12.44,12.35,12.37,6839,11.2974731647716,11.3798029287254,11.2974731647716,11.3157686678724,7476.1540716355,0.0,1.0
2024-08-30,12.32,12.478,12.28,12.43,7346,11.2700299101203,11.414564384617,11.2334389039186,11.370655177175,8030.38862556434,0.0,1.0
2024-09-03,12.25,12.34,12.17,12.17,6608,11.2746037858955,11.3574376096286,11.200973720355,11.200973720355,7179.67580388641,0.075,1.0
2024-09-04,12.29,12.34,12.23,12.25,9209,11.3114188186658,11.3574376096286,11.2561962695104,11.2746037858955,10005.6952902527,0.0,1.0
2024-09-05,12.25,12.37,12.25,12.32,4198,11.2746037858955,11.3850488842063,11.2746037858955,11.3390300932435,4561.18023981767,0.0,1.0
2024-09-06,12.3622,12.3633,12.235,12.2645,21458,11.3778699528161,11.3788823662173,11.2607981486067,11.2879492352747,23314.3891343515,0.0,1.0
2024-09-09,12.39,12.4,12.2753,12.37,17592,11.4034564005915,11.412660158784,11.2978892941227,11.3850488842063,19113.9311050195,0.0,1.0
2024-09-10,12.3867,12.4,12.371,12.39,3972,11.4004191603879,11.412660158784,11.3859692600256,11.4034564005915,4315.62837364359,0.0,1.0
2024-09-11,12.4,12.4,12.32,12.39,7806,11.412660158784,11.412660158784,11.3390300932435,11.4034564005915,8481.31799714549,0.0,1.0
2024-09-12,12.36,12.4,12.3348,12.4,6155,11.3758451260138,11.412660158784,11.3526516553685,11.412660158784,6687.48555885603,0.0,1.0
2024-09-13,12.38,12.53,12.375,12.4,6655,11.3942526423989,11.5323090152874,11.3896507633026,11.412660158784,7230.74189994915,0.0,1.0
2024-09-16,12.47,12.47,12.3269,12.43,4095,11.477086466132,11.477086466132,11.3453806863964,11.4402714333617,4449.26943355248,0.0,1.0
2024-09-17,12.49,12.53,12.4,12.53,18360,11.4954939825171,11.5323090152874,11.412660158784,11.5323090152874,19948.3728449387,0.0,1.0
2024-09-18,12.55,12.5999,12.48,12.48,3201,11.5507165316726,11.5966432850535,11.4862902243246,11.4862902243246,3477.927095678,0.0,1.0
2024-09-19,12.52,12.59,12.52,12.53,6669,11.5231052570949,11.5875315644428,11.5231052570949,11.5323090152874,7245.95307749972,0.0,1.0
2024-09-20,12.44,12.4934,12.44,12.44,3092,11.4494751915543,11.4986232603026,11.4494751915543,11.4494751915543,3359.49721331973,0.0,1.0
2024-09-23,12.48,12.6191,12.4401,12.49,10883,11.4862902243246,11.6143145007832,11.4495672291362,11.4954939825171,11824.5175202324,0.0,1.0
2024-09-24,12.4728,12.6299,12.4728,12.629,4441,11.4796635184259,11.6242545596312,11.4796635184259,11.6234262213938,4825.20282158892,0.0,1.0
2024-09-25,12.5736,12.6068,12.44,12.44,2892,11.572437401007,11.6029938782063,11.4494751915543,11.4494751915543,3142.19467688249,0.0,1.0
2024-09-26,12.42,12.55,12.42,12.55,13155,11.4310676751692,11.5507165316726,11.4310676751692,11.5507165316726,14293.0743341594,0.0,1.0
2024-09-27,12.5717,12.59,12.4,12.515,8514,11.5706886869504,11.5875315644428,11.412660158784,11.5185033779986,9250.56897613331,0.0,1.0
2024-09-30,12.49,12.5392,12.42,12.52,5007,11.4954939825171,11.5407764728246,11.4310676751692,11.5231052570949,5440.16899970631,0.0,1.0
2024-10-01,12.45,12.7192,12.3551,12.38,6207,11.5277071361911,11.7769648680034,11.4398373042855,11.4628927185579,6703.60107929783,0.075,1.0
2024-10-02,12.39,12.45,12.358,12.45,2099,11.472151921077,11.5277071361911,11.4425224730161,11.5277071361911,2266.93389164589,0.0,1.0
2024-10-03,12.45,12.5194,12.3824,12.39,10919,11.5277071361911,11.5919660016732,11.4651149271625,11.472151921077,11792.5922643553,0.0,1.0
2024-10-04,12.375,12.48,12.3263,12.48,5952,11.4582631172984,11.5554847437482,11.4131708010307,11.5554847437482,6428.19939165146,0.0,1.0
2024-10-07,12.4499,12.545,12.351,12.545,7295,11.5276145441659,11.6156695601219,11.4360410312527,11.6156695601219,7878.6482799223,0.0,1.0
2024-10-08,12.31,12.42,12.31,12.42,9492,11.3980783009247,11.499929528634,11.3980783009247,11.499929528634,10251.4228201539,0.0,1.0
2024-10-09,12.41,12.49,12.35,12.35,1954,11.490670326115,11.5647439462672,11.4351151110008,11.4351151110008,2110.33293200386,0.0,1.0
2024-10-10,12.29,12.4,12.12,12.4,7098,11.3795598958867,11.481411123596,11.2221534530632,11.481411123596,7665.88697613271,0.0,1.0
2024-10-11,12.33,12.4,12.2301,12.386,16085,11.4165967059628,11.481411123596,11.3240972727977,11.4684482400693,17371.9064540849,0.0,1.0
2024-10-14,12.18,12.39,12.12,12.27,178411,11.2777086681774,11.472151921077,11.2221534530632,11.3610414908486,192685.060763428,0.0,1.0
2024-10-15,12.2053,12.2346,12.1845,12.21,183623,11.3011344505505,11.3282639139312,11.2818753093109,11.3054862757344,198314.055257597,0.0,1.0
2024-10-16,12.235,12.37,12.18,12.24,13114,11.328634282032,11.4536335160389,11.2777086681774,11.3332638832915,14163.2067913503,0.0,1.0
2024-10-17,12.1409,12.33,12.1409,12.27,3211,11.2415051863279,11.4165967059628,11.2415051863279,11.3610414908486,3467.90125110768,0.0,1.0
2024-10-18,12.06,12.2302,12.0586,12.16,12641,11.166598237949,11.3241898648229,11.1653019495963,11.2591902631393,13652.3636609318,0.0,1.0
2024-10-21,12.15,12.17,12.07,12.17,12950,11.2499310606203,11.2684494656583,11.175857440468,11.2684494656583,13986.085705962,0.0,1.0
2024-10-22,12.0807,12.23,12.0655,12.08,7438,11.1857647871634,11.3240046807725,11.1716907993345,11.1851166429871,8033.08922632787,0.0,1.0
2024-10-23,12.0641,12.24,12.0392,12.05,11975,11.1703945109818,11.3332638832915,11.1473390967094,11.15733903543,12933.0792531966,0.0,1.0
2024-10-24,12.13,12.21,11.9801,12.21,6057,11.2314126555822,11.3054862757344,11.092617209822,11.3054862757344,6541.60008656467,0.0,1.0
2024-10-25,12.24,12.24,12.07,12.07,653,11.3332638832915,11.3332638832915,11.175857440468,11.175857440468,705.244321698322,0.0,1.0
2024-10-28,12.0584,12.15,12.05,12.15,2779,11.165116765546,11.2499310606203,11.15733903543,11.2499310606203,3001.33839203618,0.0,1.0
2024-10-29,12.1,12.22,12.0,12.05,2769,11.2036350480251,11.3147454782535,11.1110430228348,11.15733903543,2990.53832585398,0.0,1.0
2024-10-30,12.02,12.05,12.01,12.05,4818,11.1295614278729,11.15733903543,11.1203022253539,11.15733903543,5203.47188658882,0.0,1.0
2024-10-31,12.11,12.11,12.02,12.03,3044,11.2128942505441,11.2128942505441,11.1295614278729,11.1388206303919,3287.54014586477,0.0,1.0
2024-11-01,12.0604,12.0875,12.0,12.0,688,11.2364126249425,11.2616611060987,11.1801392573472,11.1801392573472,738.45234034759,0.075,1.0
2024-11-04,12.0,12.09,11.87,12.09,14663,11.1801392573472,11.2639903017773,11.0590210820592,11.2639903017773,15738.265503658,0.0,1.0
2024-11-05,11.95,11.97,11.84,11.94,9399,11.1335553437749,11.1521889092038,11.0310707339159,11.1242385610604,10088.2464344869,0.0,1.0
2024-11-06,11.88,12.0379,11.85,11.94,3273,11.0683378647737,11.215449863835,11.0403875166303,11.1242385610604,3513.01527610126,0.0,1.0
2024-11-07,12.01,12.03,11.88,11.88,4633,11.1894560400616,11.2080896054905,11.0683378647737,11.0683378647737,4972.74664655581,0.0,1.0
2024-11-08,12.0,12.01,11.98,12.0,3344,11.1801392573472,11.1894560400616,11.1615056919183,11.1801392573472,3589.2218402941,0.0,1.0
2024-11-11,12.08,12.08,11.93,11.94,9168,11.2546735190628,11.2546735190628,11.114921778346,11.1242385610604,9840.30676788769,0.0,1.0
2024-11-12,12.025,12.03,12.02,12.02,1375,11.2034312141333,11.2080896054905,11.1987728227761,11.1987728227761,1475.83134880514,0.0,1.0
2024-11-13,11.96,12.01,11.96,11.97,538,11.1428721264893,11.1894560400616,11.1428721264893,11.1521889092038,577.452556841578,0.0,1.0
2024-11-14,11.935,12.02,11.935,11.95,1102,11.1195801697032,11.1987728227761,11.1195801697032,11.1335553437749,1182.81174282419,0.0,1.0
2024-11-15,11.85,12.03,11.84,11.95,3157,11.0403875166303,11.2080896054905,11.0310707339159,11.1335553437749,3388.50877685662,0.0,1.0
2024-11-18,11.86,11.976,11.82,11.82,1335,11.0497042993448,11.1577789788325,11.012437168487,11.012437168487,1432.89807320354,0.0,1.0
2024-11-19,11.91,11.97,11.84,11.84,3293,11.0962882129171,11.1521889092038,11.0310707339159,11.0310707339159,3534.48191390205,0.0,1.0
2024-11-20,11.83,11.98,11.83,11.86,3450,11.0217539512014,11.1615056919183,11.0217539512014,11.0497042993448,3702.99502063836,0.0,1.0
2024-11-21,11.85,11.98,11.8115,11.89,950,11.0403875166303,11.1615056919183,11.0045179031797,11.0776546474882,1019.6652955381,0.0,1.0
2024-11-22,11.98,11.98,11.93,11.9521,13672,11.1615056919183,11.1615056919183,11.114921778346,11.1355118681449,14674.5936006282,0.0,1.0
2024-11-25,12.25,12.25,11.98,12.04,13504,11.4130588252086,11.4130588252086,11.1615056919183,11.217406388205,14494.2738431015,0.0,1.0
2024-11-26,12.21,12.21,11.98,12.185,4496,11.3757916943507,11.3757916943507,11.1615056919183,11.3524997375646,4825.70017762033,0.0,1.0
2024-11-27,12.29,12.38,12.2,12.2,1131,11.4503259560664,11.5341770004965,11.3664749116363,11.3664749116363,1213.93836763536,0.0,1.0
2024-11-29,12.42,12.42,12.27,12.38,2759,11.5714441313543,11.5714441313543,11.4316923906375,11.5341770004965,2961.32268462065,0.0,1.0
2024-12-02,12.05,12.47,12.0301,12.36,3979,11.2965990412779,11.6903394227996,11.2779432470105,11.5872169419248,4244.37034764192,0.075,1.0
2024-12-03,12.11,12.17,12.035,12.17,2315,11.3528476672095,11.4090962931412,11.2825368847949,11.4090962931412,2469.39365538856,0.0,1.0
2024-12-04,12.055,12.0986,12.05,12.05,5073,11.3012864267722,11.3421604282825,11.2965990412779,11.2965990412779,5411.33218738061,0.0,1.0
2024-12-05,12.0356,12.18,12.0356,12.13,4623,11.2830993710543,11.4184710641298,11.2830993710543,11.3715972091868,4931.32046171113,0.0,1.0
2024-12-06,12.17,12.17,12.12,12.12,1108,11.4090962931412,11.4090962931412,11.3622224381982,11.3622224381982,1181.89553787064,0.0,1.0
2024-12-09,12.2793,12.3328,12.11,12.11,5665,11.5115625400467,11.5617175648358,11.3528476672095,11.3528476672095,6042.81427981694,0.0,1.0
2024-12-10,12.215,12.3329,12.1,12.16,5040,11.45128276259,11.5618113125457,11.3434728962209,11.3997215221526,5376.13132749818,0.0,1.0
2024-12-11,12.19,12.2412,12.08,12.18,2830,11.4278458351184,11.4758446625801,11.3247233542437,11.4184710641298,3018.74040809919,0.0,1.0
2024-12-12,12.09,12.2,12.0009,12.2,2145,11.3340981252323,11.4372206061071,11.2505689157238,11.4372206061071,2288.05589235787,0.0,1.0
2024-12-13,12.15,12.2,12.01,12.11,11592,11.390346751164,11.4372206061071,11.2590999573234,11.3528476672095,12365.1020532458,0.0,1.0
2024-12-16,12.1559,12.2,12.1,12.2,4451,11.3958778660473,11.4372206061071,11.3434728962209,11.4372206061071,4747.84931323302,0.0,1.0
2024-12-17,11.98,12.11,11.97,12.11,3310,11.2309756443576,11.3528476672095,11.221600873369,11.3528476672095,3530.75291547996,0.0,1.0
2024-12-18,12.0,12.002,11.98,11.98,1234,11.2497251863348,11.2516001405325,11.2309756443576,11.2309756443576,1316.29882105809,0.0,1.0
2024-12-19,12.05,12.05,11.97,11.97,297,11.2965990412779,11.2965990412779,11.221600873369,11.221600873369,316.807738941857,0.0,1.0
2024-12-20,11.94,12.0815,11.8736,11.94,7694,11.1934765604031,11.326129569892,11.1312280810387,11.1934765604031,8207.13381622445,0.0,1.0
2024-12-23,11.9985,12.2,11.9438,11.99,8499,11.2483189706865,11.4372206061071,11.1970389733788,11.2403504153462,9065.82145881095,0.0,1.0
2024-12-24,12.03,12.03,11.93,11.93,851,11.2778494993006,11.2778494993006,11.1841017894145,11.1841017894145,907.755507877178,0.0,1.0
2024-12-26,12.07,12.2,12.03,12.03,2827,11.3153485832551,11.4372206061071,11.2778494993006,11.2778494993006,3015.54032992805,0.0,1.0
2024-12-27,11.89,12.18,11.85,12.03,5028,11.1466027054601,11.4184710641298,11.1091036215056,11.2778494993006,5363.33101481366,0.0,1.0
2024-12-30,11.9732,11.9732,11.81,11.81,3349,11.2246008000853,11.2246008000853,11.0716045375512,11.0716045375512,3572.35393170466,0.0,1.0
2024-12-31,11.9875,11.9875,11.5501,11.83,5082,11.3083175050136,11.3083175050136,10.8956995215565,11.1597410706412,5387.22714258692,0.075,1.0
2025-01-02,11.84,11.95,11.63,11.86,15411,11.1691744950458,11.2729421634964,10.9710725825492,11.188041343855,16336.5913999226,0.0,1.0
2025-01-03,11.81,11.8901,11.8,11.84,2616,11.140874221832,11.2164359513128,11.1314407974274,11.1691744950458,2773.11810409432,0.0,1.0
2025-01-06,11.85,11.94,11.7997,11.85,3130,11.1786079194504,11.2635087390918,11.1311577946953,11.1786079194504,3317.98916888961,0.0,1.0
2025-01-07,11.8,11.9293,11.79,11.9293,3569,11.1314407974274,11.2534149749789,11.1220073730228,11.2534149749789,3783.35570088403,0.0,1.0
2025-01-08,11.78,11.87,11.78,11.82,1530,11.1125739486182,11.1974747682596,11.1125739486182,11.1503076462366,1621.89246913773,0.0,1.0
2025-01-10,11.64,11.73,11.61,11.73,15094,10.9805060069538,11.0654068265952,10.95220573374,11.0654068265952,16000.5522412843,0.0,1.0
2025-01-13,11.73,11.78,11.675,11.78,1909,11.0654068265952,11.1125739486182,11.0135229923699,11.1125739486182,2023.65537489146,0.0,1.0
2025-01-14,11.74,11.76,11.6483,11.76,2874,11.0748402509998,11.093707099809,10.9883357492096,11.093707099809,3046.61369692931,0.0,1.0
2025-01-15,11.9685,11.993,11.79,11.87,3339,11.2903939986449,11.3135058884362,11.1220073730228,11.1974747682596,3539.5418002947,0.0,1.0
2025-01-16,11.96,11.99,11.96,11.99,577,11.282375587901,11.3106758611148,11.282375587901,11.3106758611148,611.65487234802,0.0,1.0
2025-01-17,11.9,11.99,11.8667,11.96,3870,11.2257750414734,11.3106758611148,11.1943617382061,11.282375587901,4102.43389252485,0.0,1.0
2025-01-21,11.96,11.9883,11.94,11.94,2633,11.282375587901,11.309072178966,11.2635087390918,11.2635087390918,2791.13913152918,0.0,1.0
2025-01-22,11.93,12.0,11.905,12.0,2778,11.2540753146872,11.3201092855194,11.2304917536757,11.3201092855194,2944.84789494419,0.0,1.0
2025-01-23,11.91,11.99,11.91,11.92,883,11.235208465878,11.3106758611148,11.235208465878,11.2446418902826,936.033366175566,0.0,1.0
2025-01-24,11.84,11.94,11.7337,11.94,8505,11.1691744950458,11.2635087390918,11.0688971936249,11.2635087390918,9015.81401961856,0.0,1.0
2025-01-27,11.915,11.94,11.81,11.92,7136,11.2399251780803,11.2635087390918,11.140874221832,11.2446418902826,7564.59128089336,0.0,1.0
2025-01-28,12.0,12.08,11.9051,11.98,6222,11.3201092855194,11.3955766807562,11.2305860879197,11.3012424367102,6595.6960411601,0.0,1.0
2025-01-29,12.09,12.2675,12.0038,12.05,12826,11.4050101051608,11.5724533883424,11.3236939867931,11.3672764075424,13596.335169386,0.0,1.0
2025-01-30,12.04,12.05,12.025,12.05,1128,11.3578429831378,11.3672764075424,11.3436928465309,11.3672764075424,1195.74817332507,0.0,1.0
2025-01-31,12.11,12.11,12.0,12.04,7096,11.42387695397,11.42387695397,11.3201092855194,11.3578429831378,7522.18886339956,0.0,1.0
2025-02-03,12.04,12.11,11.98,11.98,5015,11.4285936661723,11.4950389781849,11.37164054159,11.37164054159,5283.29221982243,0.075,1.0
2025-02-04,12.1156,12.1156,12.03,12.03,525,11.5003546031459,11.5003546031459,11.4191014787419,11.4191014787419,553.086423809927,0.0,1.0
2025-02-05,12.03,12.0801,11.9708,12.07,8633,11.4191014787419,11.4666573377681,11.3629077291541,11.4570702284634,9094.84780333542,0.0,1.0
2025-02-06,12.1126,12.1126,12.0353,12.05,3646,11.4975069469168,11.4975069469168,11.42413233808,11.4380858536027,3841.05352611618,0.0,1.0
2025-02-07,12.1638,12.1638,12.06,12.06,2611,11.5461069465603,11.5461069465603,11.447578041033,11.447578041033,2750.68314774804,0.0,1.0
2025-02-10,12.1486,12.2,11.97,12.16,2334,11.5316788216662,11.5804686650583,11.3621483541596,11.5424999153368,2458.86421556641,0.0,1.0
2025-02-11,12.1995,12.1995,12.15,12.1616,1480,11.5799940556868,11.5799940556868,11.5330077279064,11.5440186653256,1559.17696616893,0.0,1.0
2025-02-12,12.19,12.19,12.07,12.07,4128,11.5709764776279,11.5709764776279,11.4570702284634,11.4570702284634,4348.8395380712,0.0,1.0
2025-02-13,12.07,12.1,12.0101,12.08,9173,11.4570702284634,11.4855467907545,11.4002120257555,11.4665624158938,9663.73669639706,0.0,1.0
2025-02-14,12.0486,12.1499,12.0486,12.1,4276,11.4367569473624,11.5329128060321,11.4367569473624,11.4855467907545,4504.75723468809,0.0,1.0
2025-02-18,12.136,12.136,12.07,12.08,3731,11.5197186655039,11.5197186655039,11.4570702284634,11.4665624158938,3930.60085187587,0.0,1.0
2025-02-19,12.095,12.13,12.06,12.13,7208,11.4808006970393,11.5140233530457,11.447578041033,11.5140233530457,7593.61322442279,0.0,1.0
2025-02-20,12.07,12.16,12.0187,12.16,896,11.4570702284634,11.5424999153368,11.4083753069456,11.5424999153368,943.934163302275,0.0,1.0
2025-02-21,12.1008,12.18,11.9533,11.9533,1728,11.486306165749,11.5614842901975,11.3462964011509,11.3462964011509,1820.44445779724,0.0,1.0
2025-02-24,11.77,12.14,11.75,12.14,23231,11.1723046055521,11.523515540476,11.1533202306914,11.523515540476,24473.8108791018,0.0,1.0
2025-02-25,12.02,12.08,11.87,11.87,17018,11.4096092913115,11.4665624158938,11.2672264798559,11.2672264798559,17928.4281150426,0.0,1.0
2025-02-26,12.0689,12.15,12.02,12.04,9287,11.4560260878461,11.5330077279064,11.4096092913115,11.4285936661723,9783.83546271004,0.0,1.0
2025-02-27,12.0558,12.13,12.0558,12.07,6567,11.4435913223123,11.5140233530457,11.4435913223123,11.4570702284634,6918.32103839958,0.0,1.0
2025-02-28,12.11,12.16,12.05,12.05,4549,11.4950389781849,11.5424999153368,11.4380858536027,11.4380858536027,4792.36217506925,0.0,1.0
2025-03-03,12.14,12.15,12.1,12.1,5007,11.5947069462038,11.6042577756488,11.5565036284239,11.5565036284239,5242.47661299465,0.075,1.0
2025-03-04,12.0999,12.1252,12.0569,12.1,5846,11.5564081201295,11.5805717186253,11.5153395535161,11.5565036284239,6120.93434782635,0.0,1.0
2025-03-05,12.1001,12.241,12.09,12.09,10710,11.5565991367184,11.6911703235981,11.546952798979,11.546952798979,11213.6857449915,0.0,1.0
2025-03-06,12.05,12.12,12.04,12.12,4770,11.508749481199,11.5756052873139,11.4991986517541,11.5756052873139,4994.3306259206,0.0,1.0
2025-03-07,12.05,12.16,12.03,12.16,5188,11.508749481199,11.6138086050938,11.4896478223091,11.6138086050938,5431.98894911448,0.0,1.0
2025-03-10,12.06,12.06,12.06,12.06,877,11.518300310644,11.518300310644,11.518300310644,11.518300310644,918.244855122088,0.0,1.0
2025-03-11,12.02,12.0942,12.02,12.02,2872,11.4800969928641,11.5509641473458,11.4800969928641,11.4800969928641,3007.0686703656,0.0,1.0
2025-03-12,12.07,12.07,11.94,12.01,5895,11.527851140089,11.527851140089,11.4036903573043,11.4705461634191,6172.23879241129,0.0,1.0
2025-03-13,12.08,12.1,12.06,12.07,6846,11.537401969534,11.5565036284239,11.518300310644,11.527851140089,7167.96382915141,0.0,1.0
2025-03-14,12.13,12.1945,12.06,12.07,11338,11.5851561167589,11.646758966679,11.518300310644,11.527851140089,11871.2202592636,0.0,1.0
2025-03-17,12.13,12.13,12.0607,12.13,2411,11.5851561167589,11.5851561167589,11.5189688687052,11.5851561167589,2524.38807947474,0.0,1.0
2025-03-18,12.03,12.16,12.03,12.16,6567,11.4896478223091,11.6138086050938,11.4896478223091,11.6138086050938,6875.84260386172,0.0,1.0
2025-03-19,12.15,12.2148,12.04,12.04,3727,11.6042577756488,11.6661471504523,11.4991986517541,11.4991986517541,3902.27887689854,0.0,1.0
2025-03-20,12.1267,12.16,12.12,12.15,4015,11.582004343042,11.6138086050938,11.5756052873139,11.6042577756488,4203.82336752017,0.0,1.0
2025-03-21,12.1999,12.1999,12.12,12.12,4045,11.6519164145793,11.6519164145793,11.5756052873139,11.5756052873139,4235.2342519599,0.0,1.0
2025-03-24,12.162,12.1864,12.162,12.18,3894,11.6157187709828,11.6390227948286,11.6157187709828,11.6329102639838,4077.13280027982,0.0,1.0
2025-03-25,12.19,12.19,12.1813,12.1813,1145,11.6424610934287,11.6424610934287,11.6341518718116,11.6341518718116,1198.84875611721,0.0,1.0
2025-03-26,12.18,12.19,12.15,12.19,2219,11.6329102639838,11.6424610934287,11.6042577756488,11.6424610934287,2323.35841906032,0.0,1.0
2025-03-27,12.153,12.17,12.12,12.17,5013,11.6071230244823,11.6233594345388,11.5756052873139,11.6233594345388,5248.75878988259,0.0,1.0
2025-03-28,12.13,12.1962,12.13,12.1962,2388,11.5851561167589,11.6483826076846,11.5851561167589,11.6483826076846,2500.30640140426,0.0,1.0
2025-03-31,12.22,12.223,12.14,12.14,6351,11.6711135817637,11.6739788305972,11.5947069462038,11.5947069462038,6649.68423589551,0.0,1.0
2025-04-01,12.1954,12.21,12.12,12.12,1272,11.7192497621664,11.7332797280984,11.6467936367365,11.6467936367365,1323.68104740626,0.075,1.0
2025-04-02,12.19,12.195,12.175,12.195,2918,11.7140605966847,11.7188653795381,11.6996462481243,11.7188653795381,3036.5576229021,0.0,1.0
2025-04-03,12.155,12.23,12.127,12.23,4632,11.6804271167106,11.7524988595122,11.6535203327313,11.7524988595122,4820.19702168696,0.0,1.0
2025-04-04,12.0213,12.21,12.0,12.21,16725,11.5519472232096,11.7332797280984,11.531478848254,11.7332797280984,17404.5326398348,0.0,1.0
2025-04-07,11.9723,12.0977,11.92,12.0,23082,11.5048603512459,11.6253643052102,11.4546023225989,11.531478848254,24019.8159876033,0.0,1.0
2025-04-08,12.03,12.15,11.95,12.15,6124,11.5603075453746,11.6756223338571,11.4834310197196,11.6756223338571,6372.81661502828,0.0,1.0
2025-04-09,11.865,11.93,11.6501,11.93,21153,11.4017497112111,11.4642118883058,11.1952401441703,11.4642118883058,22012.4411916547,0.0,1.0
2025-04-10,11.93,11.93,11.83,11.85,3986,11.4642118883058,11.4642118883058,11.368116231237,11.3873353626508,4147.95020044134,0.0,1.0
2025-04-11,11.83,11.91,11.83,11.91,6474,11.368116231237,11.4449927568921,11.368116231237,11.4449927568921,6737.03702901587,0.0,1.0
2025-04-14,11.77,11.99,11.76,11.99,8304,11.3104588369958,11.5218692825471,11.3008492712889,11.5218692825471,8641.3894792937,0.0,1.0
2025-04-15,11.8902,11.93,11.8,11.82,5073,11.4259658167924,11.4642118883058,11.3392875341164,11.3585066655302,5279.11474331133,0.0,1.0
2025-04-16,11.9336,11.96,11.89,11.95,1910,11.4676713319603,11.4930405854265,11.4257736254783,11.4834310197196,1987.6028306179,0.0,1.0
2025-04-17,11.981,11.99,11.9529,11.99,4450,11.5132206734109,11.5218692825471,11.4862177937746,11.5218692825471,4630.80240641343,0.0,1.0
2025-04-21,11.98,11.99,11.87,11.99,3580,11.5122597168402,11.5218692825471,11.4065544940645,11.5218692825471,3725.45452021575,0.0,1.0
2025-04-22,11.98,11.99,11.86,11.99,2734,11.5122597168402,11.5218692825471,11.3969449283577,11.5218692825471,2845.08174812007,0.0,1.0
2025-04-23,12.02,12.0807,11.9,11.99,10605,11.5506979796677,11.6090280435085,11.4353831911852,11.5218692825471,11035.8785438235,0.0,1.0
2025-04-24,12.1,12.1,11.91,12.02,6259,11.6275745053227,11.6275745053227,11.4449927568921,11.5506979796677,6513.30163185208,0.0,1.0
2025-04-25,12.2,12.2,12.05,12.13,3061,11.7236701623915,11.7236701623915,11.5795266767884,11.6564032024434,3185.3676777599,0.0,1.0
2025-04-28,12.12,12.2,12.0252,12.0252,1995,11.6467936367365,11.7236701623915,11.5556949538353,11.5556949538353,2076.05635972917,0.0,1.0
2025-04-29,12.09,12.2,12.05,12.2,2110,11.6179649396159,11.7236701623915,11.5795266767884,11.7236701623915,2195.72878146793,0.0,1.0
2025-04-30,12.09,12.2399,11.91,12.0,15339,11.6179649396159,11.762012329562,11.4449927568921,11.531478848254,15962.2198004439,0.0,1.0
2025-05-01,12.09,12.14,12.02,12.02,1593,11.6900366824175,11.7383825744043,11.6223524336359,11.6223524336359,1647.50295685275,0.075,1.0
2025-05-02,12.0,12.035,11.8785,12.0,15602,11.6030140768411,11.6368562012319,11.4855335593131,11.6030140768411,16135.8073652334,0.0,1.0
2025-05-05,12.06,12.06,12.04,12.04,810,11.6610291472254,11.6610291472254,11.6416907904306,11.6416907904306,837.713367891231,0.0,1.0
2025-05-06,12.01,12.0641,12.0061,12.05,1392,11.6126832552385,11.6649935103683,11.6089122756635,11.651359968828,1439.6259359316,0.0,1.0
2025-05-07,12.0,12.0001,11.95,11.95,10712,11.6030140768411,11.6031107686251,11.5546681848543,11.5546681848543,11078.500736853,0.0,1.0
2025-05-08,12.1118,12.1118,12.06,12.06,1976,11.7111154913237,11.7111154913237,11.6610291472254,11.6610291472254,2043.60693204084,0.0,1.0
2025-05-09,12.0679,12.0679,12.0679,12.0679,664,11.6686677981593,11.6686677981593,11.6686677981593,11.6686677981593,686.718118863924,0.0,1.0
2025-05-12,12.063,12.09,12.0,12.0,6267,11.6639299007446,11.6900366824175,11.6030140768411,11.6030140768411,6481.41935379549,0.0,1.0
2025-05-13,12.0501,12.1985,12.05,12.11,10901,11.651456660612,11.7949472680289,11.651359968828,11.7093750392122,11273.9671893609,0.0,1.0
2025-05-14,12.09,12.1515,11.98,11.98,1750,11.6900366824175,11.7495021295613,11.5836757200464,11.5836757200464,1809.87456025883,0.0,1.0
2025-05-15,12.075,12.17,12.0,12.17,3567,11.6755329148214,11.7673901095964,11.6030140768411,11.7673901095964,3689.04146082473,0.0,1.0
2025-05-16,12.1,12.17,12.0927,12.1001,5387,11.6997058608148,11.7673901095964,11.6926473605847,11.6998025525988,5571.31100349394,0.0,1.0
2025-05-19,12.1482,12.18,12.12,12.12,2350,11.7463113006901,11.7770592879938,11.7190442176096,11.7190442176096,2430.40298091902,0.0,1.0
2025-05-20,12.0249,12.16,12.0249,12.15,1110,11.6270903310506,11.757720931199,11.6270903310506,11.7480517528017,1147.97757822132,0.0,1.0
2025-05-21,12.04,12.1481,12.035,12.04,1954,11.6416907904306,11.7462146089062,11.6368562012319,11.6416907904306,2020.8542232833,0.0,1.0
2025-05-22,11.9,12.1,11.9,12.1,4574,11.5063222928675,11.6997058608148,11.5063222928675,11.6997058608148,4730.49499349938,0.0,1.0
2025-05-23,11.84,12.035,11.83,11.92,4621,11.4483072224833,11.6368562012319,11.4386380440859,11.5256606496622,4779.10305311776,0.0,1.0
2025-05-27,12.01,12.13,11.9,11.9,6016,11.6126832552385,11.7287133960069,11.5063222928675,11.5063222928675,6221.83163115268,0.0,1.0
2025-05-28,11.98,12.1,11.97,11.98,2725,11.5836757200464,11.6997058608148,11.574006541649,11.5836757200464,2818.23324383163,0.0,1.0
2025-05-29,12.02,12.0378,12.0069,12.0069,2160,11.6223524336359,11.6395635711832,11.6096858099353,11.6096858099353,2233.90231437662,0.0,1.0
2025-05-30,12.035,12.035,11.9746,11.9868,2682,11.6368562012319,11.6368562012319,11.5784543637118,11.5902507613566,2773.76204035098,0.0,1.0
2025-06-02,12.0399,12.04,12.0236,12.0236,3298,11.7092783474282,11.7093756013784,11.6934259535493,11.6934259535493,3391.12189682648,0.07,1.0
2025-06-03,11.9737,12.04,11.97,12.04,1921,11.6448962324107,11.7093756013784,11.6412978362541,11.7093756013784,1975.24110485253,0.0,1.0
2025-06-04,12.005,12.005,12.005,12.005,491,11.6753367188162,11.6753367188162,11.6753367188162,11.6753367188162,504.863811807704,0.0,1.0
2025-06-05,12.025,12.04,12.0,12.04,1748,11.6947875088518,11.7093756013784,11.6704740213074,11.7093756013784,1797.35629947018,0.0,1.0
2025-06-06,12.02,12.05,12.02,12.05,898,11.6899248113429,11.7191009963962,11.6899248113429,11.7191009963962,923.355810597384,0.0,1.0
2025-06-09,11.97,12.0394,11.9,11.935,2645,11.6412978362541,11.7087920776773,11.5732200711298,11.607258953692,2719.68387419831,0.0,1.0
2025-06-10,11.88,11.99,11.75,11.93,6805,11.5537692810943,11.6607486262896,11.4273391458635,11.6023962561831,6997.14509032874,0.0,1.0
2025-06-11,11.97,11.9863,11.91,11.93,4549,11.6412978362541,11.657150230133,11.5829454661476,11.6023962561831,4677.4449692734,0.0,1.0
2025-06-12,11.98,11.99,11.9108,11.99,2145,11.6510232312719,11.6607486262896,11.583723497749,11.6607486262896,2205.56593956724,0.0,1.0
2025-06-13,11.9965,12.0,11.9892,12.0,1645,11.6670701330512,11.6704740213074,11.6599705946882,11.6704740213074,1691.44800493618,0.0,1.0
2025-06-16,11.8958,12.0,11.8958,12.0,1270,11.5691354052224,11.6704740213074,11.5691354052224,11.6704740213074,1305.85955396289,0.0,1.0
2025-06-17,11.92,11.99,11.91,11.99,3381,11.5926708611653,11.6607486262896,11.5829454661476,11.6607486262896,3476.46547397524,0.0,1.0
2025-06-18,11.95,11.99,11.95,11.97,7200,11.6218470462186,11.6607486262896,11.6218470462186,11.6412978362541,7403.29825868727,0.0,1.0
2025-06-20,11.9868,11.9884,11.96,11.96,1424,11.6576364998839,11.6591925630868,11.6315724412363,11.6315724412363,1464.20787782927,0.0,1.0
2025-06-23,11.995,12.0,11.95,11.99,10628,11.6656113237985,11.6704740213074,11.6218470462186,11.6607486262896,10928.0908185178,0.0,1.0
2025-06-24,12.0116,12.0116,11.97,12.0,5699,11.681755479528,11.681755479528,11.6412978362541,11.6704740213074,5859.91621892482,0.0,1.0
2025-06-25,12.08,12.1,12.0365,12.1,8918,11.7482771814494,11.7677279714849,11.7059717131222,11.7677279714849,9169.80748207962,0.0,1.0
2025-06-26,12.1072,12.12,12.04,12.12,7125,11.7747302558977,11.7871787615204,11.7093756013784,11.7871787615204,7326.18056849263,0.0,1.0
2025-06-27,12.13,12.18,12.04,12.1,4710,11.7969041565382,11.845531131627,11.7093756013784,11.7677279714849,4842.9909442246,0.0,1.0
2025-06-30,12.2,12.24,12.1215,12.18,11737,11.8649819216625,11.9038835017335,11.7886375707731,11.845531131627,12068.4043975295,0.0,1.0
2025-07-01,12.2316,12.26,12.08,12.08,9498,11.9637919350429,11.9915701235837,11.8155111821281,11.8155111821281,9710.61160464618,0.07,1.0
2025-07-02,12.24,12.26,12.2204,12.26,8654,11.9720080189775,11.9915701235837,11.9528371564634,11.9915701235837,8847.71876464603,0.0,1.0
2025-07-03,12.25,12.25,12.22,12.25,1807,11.9817890712806,11.9817890712806,11.9524459143713,11.9817890712806,1847.44948090078,0.0,1.0
2025-07-07,12.22,12.27,12.22,12.27,7525,11.9524459143713,12.0013511758867,11.9524459143713,12.0013511758867,7693.44623341363,0.0,1.0
2025-07-08,12.2275,12.26,12.2251,12.23,1646,11.9597817035986,11.9915701235837,11.9574342510459,11.9622269666744,1682.84551497659,0.0,1.0
2025-07-09,12.1,12.235,12.09,12.22,8441,11.8350732867343,11.9671174928259,11.8252922344312,11.9524459143713,8629.95078488296,0.0,1.0
2025-07-10,12.19,12.258,12.1401,12.21,13363,11.9231027574621,11.989613913123,11.8742953064697,11.9426648620682,13662.1291717084,0.0,1.0
2025-07-11,12.22,12.27,12.1955,12.23,18204,11.9524459143713,12.0013511758867,11.9284823362288,11.9622269666744,18611.4943831311,0.0,1.0
2025-07-14,12.28,12.32,12.21,12.28,10718,12.0111322281898,12.0502564374022,11.9426648620682,12.0111322281898,10957.9211600967,0.0,1.0
2025-07-15,12.19,12.2752,12.19,12.27,12108,11.9231027574621,12.0064373230844,11.9231027574621,12.0013511758867,12379.0361454049,0.0,1.0
2025-07-16,12.212,12.212,12.2,12.2,4934,11.9446210725288,11.9446210725288,11.9328838097651,11.9328838097651,5044.44700540371,0.0,1.0
2025-07-17,12.19,12.21,12.185,12.21,3716,11.9231027574621,11.9426648620682,11.9182122313105,11.9426648620682,3799.18221971627,0.0,1.0
2025-07-18,12.1905,12.2,12.1905,12.2,1803,11.9235918100772,11.9328838097651,11.9235918100772,11.9328838097651,1843.35994137472,0.0,1.0
2025-07-21,12.29,12.29,12.2001,12.2104,3525,12.0209132804929,12.0209132804929,11.9329816202882,11.9430561041604,3603.90670734658,0.0,1.0
2025-07-22,12.21,12.27,12.1901,12.27,10713,11.9426648620682,12.0013511758867,11.9232005679851,12.0013511758867,10952.8092356891,0.0,1.0
2025-07-23,12.24,12.254,12.24,12.24,2196,11.9720080189775,11.9857014922018,11.9720080189775,11.9720080189775,2245.1571998108,0.0,1.0
2025-07-24,12.2564,12.284,12.2157,12.284,1749,11.9880489447545,12.0150446491111,11.948240061881,12.0150446491111,1788.15115777282,0.0,1.0
2025-07-25,12.19,12.26,12.1723,12.26,4267,11.9231027574621,11.9915701235837,11.9057902948856,11.9915701235837,4362.516289432,0.0,1.0
2025-07-28,12.23,12.24,12.22,12.24,2702,11.9622269666744,11.9720080189775,11.9524459143713,11.9720080189775,2762.48394985829,0.0,1.0
2025-07-29,12.2262,12.24,12.2,12.24,2358,11.9585101667992,11.9720080189775,11.9328838097651,11.9720080189775,2410.78355061653,0.0,1.0
2025-07-30,12.2593,12.26,12.2279,12.26,2007,11.9908854499224,11.9915701235837,11.9601729456908,11.9915701235837,2051.92645720414,0.0,1.0
2025-07-31,12.27,12.2989,12.205,12.25,5169,12.0013511758867,12.0296184170427,11.9377743359167,11.9817890712806,5284.70745256015,0.0,1.0
2025-08-01,12.24,12.24,12.24,12.24,290,12.0404753850991,12.0404753850991,12.0404753850991,12.0404753850991,294.805635697148,0.07,1.0
2025-08-04,12.28,12.28,12.175,12.27,2350,12.0798233438739,12.0798233438739,11.97653495209,12.0699863541802,2388.94222030448,0.0,1.0
2025-08-05,12.2742,12.3,12.2223,12.27,2833,12.0741178898516,12.0994973232613,12.0230639133412,12.0699863541802,2879.94608941386,0.0,1.0
2025-08-06,12.23,12.31,12.22,12.31,4116,12.0306383954054,12.1093343129551,12.0208014057117,12.1093343129551,4184.20688458434,0.0,1.0
2025-08-07,12.2856,12.3156,12.27,12.27,2028,12.0853320581024,12.1148430271835,12.0699863541802,12.0699863541802,2061.60630756488,0.0,1.0
2025-08-08,12.29,12.2905,12.2893,12.29,1359,12.0896603335676,12.0901521830523,12.0889717442891,12.0896603335676,1381.52020314629,0.0,1.0
2025-08-11,12.255,12.33,12.255,12.27,4731,12.0552308696397,12.1290082923425,12.0552308696397,12.0699863541802,4809.3981464938,0.0,1.0
2025-08-12,12.2,12.3095,12.2,12.26,13261,12.0011274263243,12.1088424634704,12.0011274263243,12.0601493644865,13480.7501206202,0.0,1.0
2025-08-13,12.1706,12.245,12.1706,12.24,15958,11.9722066766248,12.0453938799459,11.9722066766248,12.0404753850991,16222.4425326037,0.0,1.0
2025-08-14,12.225,12.225,12.1979,12.2,12897,12.0257199005585,12.0257199005585,11.9990616584886,12.0011274263243,13110.7182192625,0.0,1.0
2025-08-15,12.15,12.2772,12.15,12.26,1804,11.9519424778557,12.0770689867597,11.9519424778557,12.0601493644865,1833.89436826778,0.0,1.0
2025-08-18,12.11,12.1886,12.09,12.12,6986,11.9125945190809,11.9899132580734,11.8929205396935,11.9224315087746,7101.76610682853,0.0,1.0
2025-08-19,12.2098,12.2098,12.16,12.1841,1389,12.0107676762241,12.0107676762241,11.9617794675494,11.9854866127113,1412.01733787358,0.0,1.0
2025-08-20,12.18,12.22,12.175,12.2,3491,11.9814534469368,12.0208014057117,11.97653495209,12.0011274263243,3548.84991109913,0.0,1.0
2025-08-21,12.19,12.22,12.17,12.2,5727,11.9912904366305,12.0208014057117,11.9716164572431,12.0011274263243,5821.90301943991,0.0,1.0
2025-08-22,12.259,12.2829,12.18,12.25,4005,12.0591656655171,12.0826760708851,11.9814534469368,12.0503123747928,4071.36748609338,0.0,1.0
2025-08-25,12.17,12.2232,12.17,12.2232,3698,11.9716164572431,12.0239492424137,11.9716164572431,12.0239492424137,3759.28014071744,0.0,1.0
2025-08-26,12.19,12.2,12.17,12.2,2208,11.9912904366305,12.0011274263243,11.9716164572431,12.0011274263243,2244.58911592864,0.0,1.0
2025-08-27,12.205,12.23,12.17,12.23,3467,12.0060459211711,12.0306383954054,11.9716164572431,12.0306383954054,3524.45220331729,0.0,1.0
2025-08-28,12.35,12.39,12.16,12.23,43725,12.1486822717299,12.1880302305047,11.9617794675494,12.0306383954054,44449.5738650268,0.0,1.0
2025-08-29,12.309,12.3644,12.2485,12.34,5899,12.1083506139857,12.1628475368888,12.0488368263387,12.1388452820362,5996.75325854301,0.0,1.0
2025-09-02,12.26,12.32,12.24,12.27,15111,12.1290082923425,12.1883672236264,12.1092219819145,12.1389014475564,15274.1968291804,0.07,1.0
2025-09-03,12.21,12.33,12.2,12.25,7340,12.0795425162726,12.1982603788403,12.0696493610586,12.1191151371285,7419.27104269629,0.0,1.0
2025-09-04,12.335,12.35,12.25,12.25,2656,12.2032069564473,12.2180466892683,12.1191151371285,12.1191151371285,2684.68445359693,0.0,1.0
2025-09-05,12.2414,12.29,12.2304,12.262,3363,12.1106070236445,12.1586877579844,12.0997245529091,12.1309869233853,3399.31996138796,0.0,1.0
2025-09-08,12.2868,12.31,12.28,12.28,2139,12.1555219483159,12.1784740684124,12.1487946027704,12.1487946027704,2162.10092102554,0.0,1.0
2025-09-09,12.33,12.33,12.32,12.33,1572,12.1982603788403,12.1982603788403,12.1883672236264,12.1982603788403,1588.97739497529,0.0,1.0
2025-09-10,12.33,12.38,12.32,12.33,3099,12.1982603788403,12.2477261549103,12.1883672236264,12.1982603788403,3132.46879581962,0.0,1.0
2025-09-11,12.343783,12.37,12.33,12.33,3296,12.2118961146718,12.2378329996963,12.1982603788403,12.1982603788403,3331.5963701263,0.0,1.0
2025-09-12,12.3203,12.3383,12.2595,12.32,2299,12.1886640182828,12.206471697668,12.1285136345818,12.1883672236264,2323.82890015788,0.0,1.0
2025-09-15,12.3261,12.3715,12.325,12.33,2193,12.1944020483069,12.2393169729784,12.1933138012334,12.1982603788403,2216.6841139827,0.0,1.0
2025-09-16,12.29,12.35,12.26,12.35,2856,12.1586877579844,12.2180466892683,12.1290082923425,12.2180466892683,2886.84442751236,0.0,1.0
2025-09-17,12.25,12.33,12.25,12.31,6461,12.1191151371285,12.1982603788403,12.1191151371285,12.1784740684124,6530.77795733799,0.0,1.0
2025-09-18,12.27,12.305,12.23,12.29,66728,12.1389014475564,12.1735274908054,12.0993288267005,12.1586877579844,67448.6536971447,0.0,1.0
2025-09-19,12.26,12.29,12.1474,12.26,99711,12.1290082923425,12.1586877579844,12.017611364633,12.1290082923425,100787.865795407,0.0,1.0
2025-09-22,12.19,12.25,12.19,12.25,5906,12.0597562058446,12.1191151371285,12.0597562058446,12.1191151371285,5969.78402972267,0.0,1.0
2025-09-23,12.2,12.24,12.17,12.24,3977,12.0696493610586,12.1092219819145,12.0399698954166,12.1092219819145,4019.95108130834,0.0,1.0
2025-09-24,12.27,12.28,12.187,12.2,5712,12.1389014475564,12.1487946027704,12.0567882592804,12.0696493610586,5773.68885502473,0.0,1.0
2025-09-25,12.15,12.2499,12.12,12.21,12866,12.0201835849887,12.1190162055763,11.9905041193467,12.0795425162726,13004.9511219796,0.0,1.0
2025-09-26,12.22,12.28,12.17,12.21,6292,12.0894356714865,12.1487946027704,12.0399698954166,12.0795425162726,6359.95277937948,0.0,1.0
2025-09-29,12.27,12.3136,12.25,12.27,17758,12.1389014475564,12.1820356042894,12.1191151371285,12.1389014475564,17949.7840839512,0.0,1.0
2025-09-30,12.2474,12.27,12.23,12.27,2647,12.1165429167729,12.1389014475564,12.0993288267005,12.1389014475564,2675.58725477072,0.0,1.0
2025-10-01,12.14,12.225,12.1131,12.225,3609,12.0745959386656,12.1591380024865,12.0478408619975,12.1591380024865,3628.54874999999,0.065,1.0
2025-10-02,12.16,12.16,12.15,12.15,401,12.0944881889764,12.0944881889764,12.084542063821,12.084542063821,403.172083333333,0.0,1.0
2025-10-03,12.162,12.22,12.162,12.22,1395,12.0964774140075,12.1541649399088,12.0964774140075,12.1541649399088,1402.55625,0.0,1.0
2025-10-06,12.185,12.22,12.15,12.15,3148,12.1193535018649,12.1541649399088,12.084542063821,12.084542063821,3165.05166666667,0.0,1.0
2025-10-07,12.14,12.24,12.1113,12.15,4368,12.0745959386656,12.1740571902196,12.0460505594695,12.084542063821,4391.65999999999,0.0,1.0
2025-10-08,12.21,12.21,12.15,12.16,956,12.1442188147534,12.1442188147534,12.084542063821,12.0944881889764,961.178333333335,0.0,1.0
2025-10-09,12.11,12.165,12.1,12.165,4009,12.0447575631993,12.0994612515541,12.0348114380439,12.0994612515541,4030.71541666668,0.0,1.0
2025-10-10,12.24,12.2736,12.18,12.18,5474,12.1740571902196,12.2074761707418,12.1143804392872,12.1143804392872,5503.65083333335,0.0,1.0
2025-10-13,12.24,12.3,12.24,12.3,1391,12.1740571902196,12.2337339411521,12.1740571902196,12.2337339411521,1398.53458333334,0.0,1.0
2025-10-14,12.24,12.3,12.24,12.3,9153,12.1740571902196,12.2337339411521,12.1740571902196,12.2337339411521,9202.57875000003,0.0,1.0
2025-10-15,12.21,12.32,12.21,12.3,1629,12.1442188147534,12.2536261914629,12.1442188147534,12.2337339411521,1637.82375,0.0,1.0
2025-10-16,12.16,12.22,12.15,12.22,1421,12.0944881889764,12.1541649399088,12.084542063821,12.1541649399088,1428.69708333333,0.0,1.0
2025-10-17,12.0902,12.22,12.09,12.14,4076,12.0250642353916,12.1541649399088,12.0248653128885,12.0745959386656,4098.07833333334,0.0,1.0
2025-10-20,12.1446,12.155,12.09,12.13,1880,12.0791711562371,12.0895151263987,12.0248653128885,12.0646498135102,1890.18333333333,0.0,1.0
2025-10-21,12.185,12.207,12.175,12.2,1472,12.1193535018649,12.1412349772068,12.1094073767095,12.134272689598,1479.97333333333,0.0,1.0
2025-10-22,12.1086,12.185,12.1076,12.185,4387,12.0433651056776,12.1193535018649,12.042370493162,12.1193535018649,4410.76291666666,0.0,1.0
2025-10-23,12.085,12.15,12.05,12.15,2825,12.0198922503108,12.084542063821,11.9850808122669,12.084542063821,2840.30208333334,0.0,1.0
2025-10-24,12.0839,12.16,12.05,12.16,2513,12.0187981765437,12.0944881889764,11.9850808122669,12.0944881889764,2526.61208333334,0.0,1.0
2025-10-27,12.1205,12.1521,12.03,12.055,2577,12.0552009946125,12.0866307501036,11.9651885619561,11.9900538748446,2590.95875,0.0,1.0
2025-10-28,11.9919,12.13,11.9919,12.13,5019,11.927293825114,12.0646498135102,11.927293825114,12.0646498135102,5046.18624999999,0.0,1.0
2025-10-29,12.0,12.05,11.96,12.04,6482,11.9353501864898,11.9850808122669,11.8955656858682,11.9751346871115,6517.11083333336,0.0,1.0
2025-10-30,12.0,12.0,11.99,11.99,485,11.9353501864898,11.9353501864898,11.9254040613344,11.9254040613344,487.627083333335,0.0,1.0
2025-10-31,12.0562,12.0819,12.0,12.0,2760,11.9912474098632,12.0168089515126,11.9353501864898,11.9353501864898,2774.95000000001,0.0,1.0
2025-11-03,12.0,12.0401,11.95,12.02,1970,12.0,12.0401,11.95,12.02,1970,0.065,1.0
2025-11-04,11.94,12.03,11.92,11.92,3830,11.94,12.03,11.92,11.92,3830,0.0,1.0
2025-11-05,11.83,11.975,11.83,11.91,5308,11.83,11.975,11.83,11.91,5308,0.0,1.0
2025-11-06,12.1,12.15,11.94,11.94,18357,12.1,12.15,11.94,11.94,18357,0.0,1.0
2025-11-07,12.1,12.1735,12.05,12.09,4272,12.1,12.1735,12.05,12.09,4272,0.0,1.0
2025-11-10,12.12,12.1827,12.04,12.04,1931,12.12,12.1827,12.04,12.04,1931,0.0,1.0
2025-11-11,12.17,12.17,12.06,12.06,919,12.17,12.17,12.06,12.06,919,0.0,1.0
2025-11-12,12.04,12.12,12.04,12.12,26284,12.04,12.12,12.04,12.12,26284,0.0,1.0
2025-11-13,12.05,12.14,12.036,12.07,4470,12.05,12.14,12.036,12.07,4470,0.0,1.0
2025-11-14,12.0401,12.085,12.03,12.04,13621,12.0401,12.085,12.03,12.04,13621,0.0,1.0
2025-11-17,12.11,12.13,11.96,12.08,6688,12.11,12.13,11.96,12.08,6688,0.0,1.0
2025-11-18,11.99,12.0264,11.99,12.0264,3406,11.99,12.0264,11.99,12.0264,3406,0.0,1.0
2025-11-19,11.97,12.06,11.962,12.03,4725,11.97,12.06,11.962,12.03,4725,0.0,1.0
2025-11-20,11.97,12.0,11.97,12.0,1827,11.97,12.0,11.97,12.0,1827,0.0,1.0
2025-11-21,11.9935,12.0,11.99,12.0,1765,11.9935,12.0,11.99,12.0,1765,0.0,1.0
2025-11-24,12.03,12.0818,11.98,11.98,3489,12.03,12.0818,11.98,11.98,3489,0.0,1.0
2025-11-25,12.09,12.09,12.04,12.04,1887,12.09,12.09,12.04,12.04,1887,0.0,1.0
2025-11-26,12.09,12.09,12.06,12.06,632,12.09,12.09,12.06,12.06,632,0.0,1.0