date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-01,15.35,16.4,15.0,15.0,320600,9.77266895941681,10.4411577155984,9.54983937402294,9.54983937402294,503568.679184409,0.0,1.0
2006-11-02,15.99,15.99,15.5,15.98,58100,10.1801287727085,10.1801287727085,9.86816735315704,10.1737622131258,91258.0794155148,0.0,1.0
2006-11-03,16.0,16.15,15.75,15.98,106800,10.1864953322911,10.2819937260314,10.0273313427241,10.1737622131258,167751.512591688,0.0,1.0
2006-11-06,16.912,16.99,16.2,16.2,10800,10.7671255662317,10.8167847309767,10.3138265239448,10.3138265239448,16963.6361047774,0.0,1.0
2006-11-07,17.03,17.46,16.2,16.2,16000,10.8422509693074,11.1160130313627,10.3138265239448,10.3138265239448,25131.3127478183,0.0,1.0
2006-11-08,17.0,17.1,16.99,17.1,2700,10.8231512905593,10.8868168863862,10.8167847309767,10.8868168863862,4240.90902619435,0.0,1.0
2006-11-09,17.0,17.0,16.8,16.8,1300,10.8231512905593,10.8231512905593,10.6958200989057,10.6958200989057,2041.91916076024,0.0,1.0
2006-11-10,16.75,17.0,16.7,16.7,3100,10.6639873009923,10.8231512905593,10.6321545030789,10.6321545030789,4869.19184488979,0.0,1.0
2006-11-13,17.0,17.0,17.0,17.0,1900,10.8231512905593,10.8231512905593,10.8231512905593,10.8231512905593,2984.34338880343,0.0,1.0
2006-11-14,17.0,17.0,17.0,17.0,2200,10.8231512905593,10.8231512905593,10.8231512905593,10.8231512905593,3455.55550282503,0.0,1.0
2006-11-15,17.0,17.0,16.75,16.75,8600,10.8231512905593,10.8231512905593,10.6639873009923,10.6639873009923,13508.0806019524,0.0,1.0
2006-11-16,17.0,17.0,16.979,16.99,29500,10.8231512905593,10.8231512905593,10.8097815154357,10.8167847309767,46335.8578787901,0.0,1.0
2006-11-17,16.75,17.0,16.75,17.0,1400,10.6639873009923,10.8231512905593,10.6639873009923,10.8231512905593,2198.9898654341,0.0,1.0
2006-11-20,17.0,17.0,16.9999,17.0,1200,10.8231512905593,10.8231512905593,10.8230876249635,10.8231512905593,1884.84845608638,0.0,1.0
2006-11-21,16.86,17.0,16.86,17.0,3400,10.7340194564018,10.8231512905593,10.7340194564018,10.8231512905593,5340.40395891138,0.0,1.0
2006-11-22,16.86,16.86,16.86,16.86,0,10.7340194564018,10.7340194564018,10.7340194564018,10.7340194564018,0,0.0,1.0
2006-11-24,17.0,17.0,17.0,17.0,200,10.8231512905593,10.8231512905593,10.8231512905593,10.8231512905593,314.14140934773,0.0,1.0
2006-11-27,16.75,17.0,16.75,17.0,2500,10.6639873009923,10.8231512905593,10.6639873009923,10.8231512905593,3926.76761684661,0.0,1.0
2006-11-28,16.7,17.0,16.7,17.0,3100,10.6321545030789,10.8231512905593,10.6321545030789,10.8231512905593,4869.19184488979,0.0,1.0
2006-11-29,16.99,16.99,16.99,16.99,400,10.8167847309767,10.8167847309767,10.8167847309767,10.8167847309767,628.282818695455,0.0,1.0
2006-11-30,16.9,16.9,16.6,16.6,15100,10.7594856947325,10.7594856947325,10.5684889072521,10.5684889072521,23717.6764057536,0.0,1.0
2006-12-01,17.0,17.0,16.9,16.95,2000,10.8231512905593,10.8231512905593,10.7594856947325,10.7913184926459,3141.4140934773,0.0,1.0
2006-12-04,16.67,17.0,16.67,17.0,1400,10.6130548243308,10.8231512905593,10.6130548243308,10.8231512905593,2198.98986543411,0.0,1.0
2006-12-05,16.85,17.0,16.85,17.0,2400,10.7276528968191,10.8231512905593,10.7276528968191,10.8231512905593,3769.69691217275,0.0,1.0
2006-12-06,16.66,16.97,16.66,16.97,11500,10.6066882647482,10.8040516118113,10.6066882647482,10.8040516118113,18063.1310374943,0.0,1.0
2006-12-07,16.65,16.65,16.65,16.65,11100,10.6003217051655,10.6003217051655,10.6003217051655,10.6003217051655,17434.8482187989,0.0,1.0
2006-12-08,16.8,16.8,16.6858,16.8,2600,10.6958200989057,10.6958200989057,10.6231139884715,10.6958200989057,4083.83832152047,0.0,1.0
2006-12-11,16.65,16.7,16.65,16.7,200,10.6003217051655,10.6321545030789,10.6003217051655,10.6321545030789,314.141409347728,0.0,1.0
2006-12-12,16.65,16.67,16.63,16.67,13800,10.6003217051655,10.6130548243308,10.5875885860001,10.6130548243308,21675.7572449932,0.0,1.0
2006-12-13,16.65,16.65,16.6499,16.65,5500,10.6003217051655,10.6003217051655,10.6002580395696,10.6003217051655,8638.88875706252,0.0,1.0
2006-12-14,16.41,16.65,16.41,16.56,4500,10.4475242751811,10.6003217051655,10.4475242751811,10.5430226689213,7068.1817103239,0.0,1.0
2006-12-15,16.334,16.334,16.25,16.25,1200,10.3991384223527,10.3991384223527,10.3456593218582,10.3456593218582,1884.84845608638,0.0,1.0
2006-12-18,16.45,16.6,16.394,16.6,4400,10.4729905135118,10.5684889072521,10.4373377798488,10.5684889072521,6911.11100565005,0.0,1.0
2006-12-19,16.5,16.573,16.34,16.45,1500,10.5048233114252,10.5512991963788,10.4029583581023,10.4729905135118,2356.06057010797,0.0,1.0
2006-12-20,16.6,16.6,16.447,16.6,7400,10.5684889072521,10.5684889072521,10.471080545637,10.5684889072521,11623.2321458659,0.0,1.0
2006-12-21,16.6,16.6,16.42,16.5,7000,10.5684889072521,10.5684889072521,10.4538908347638,10.5048233114252,10994.9493271705,0.0,1.0
2006-12-22,16.6,16.6,16.6,16.6,0,10.5684889072521,10.5684889072521,10.5684889072521,10.5684889072521,0,0.0,1.0
2006-12-26,16.6,16.6,16.6,16.6,0,10.5684889072521,10.5684889072521,10.5684889072521,10.5684889072521,0,0.0,1.0
2006-12-27,16.6,16.6,16.6,16.6,1100,10.5684889072521,10.5684889072521,10.5684889072521,10.5684889072521,1727.7777514125,0.0,1.0
2006-12-28,16.6,16.6,16.58,16.58,300,10.5684889072521,10.5684889072521,10.5557557880867,10.5557557880867,471.212114021591,0.0,1.0
2006-12-29,16.6,16.6,16.5989,16.6,700,10.5684889072521,10.5684889072521,10.567788585698,10.5684889072521,1099.49493271705,0.0,1.0
2007-01-03,16.5,16.6,16.5,16.5,5700,10.5048233114252,10.5684889072521,10.5048233114252,10.5048233114252,8953.0301664103,0.0,1.0
2007-01-04,16.29,16.5,16.29,16.33,11200,10.3711255601889,10.5048233114252,10.3711255601889,10.3965917985196,17591.9189234728,0.0,1.0
2007-01-05,16.5,16.6,16.25,16.5,100300,10.5048233114252,10.5684889072521,10.3456593218582,10.5048233114252,157541.916787887,0.0,1.0
2007-01-08,16.6,16.8,16.6,16.8,6800,10.5684889072521,10.6958200989057,10.5684889072521,10.6958200989057,10680.8079178227,0.0,1.0
2007-01-09,16.53,16.8,16.31,16.8,900,10.5239229901733,10.6958200989057,10.3838586793543,10.6958200989057,1413.63634206478,0.0,1.0
2007-01-10,16.55,16.55,16.55,16.55,1600,10.5366561093386,10.5366561093386,10.5366561093386,10.5366561093386,2513.13127478184,0.0,1.0
2007-01-11,16.55,16.55,16.55,16.55,0,10.5366561093386,10.5366561093386,10.5366561093386,10.5366561093386,0,0.0,1.0
2007-01-12,16.7,16.8,16.7,16.79,3900,10.6321545030789,10.6958200989057,10.6321545030789,10.689453539323,6125.7574822807,0.0,1.0
2007-01-16,16.72,16.75,16.72,16.75,5000,10.6448876222442,10.6639873009923,10.6448876222442,10.6639873009923,7853.53523369325,0.0,1.0
2007-01-17,16.4,16.48,16.2,16.48,5300,10.4411577155984,10.4920901922599,10.3138265239448,10.4920901922599,8324.74734771483,0.0,1.0
2007-01-18,16.4,16.4,16.4,16.4,0,10.4411577155984,10.4411577155984,10.4411577155984,10.4411577155984,0,0.0,1.0
2007-01-19,16.35,16.35,16.34,16.35,3000,10.409324917685,10.409324917685,10.4029583581023,10.409324917685,4712.12114021594,0.0,1.0
2007-01-22,16.3,16.5,16.3,16.44,3000,10.3774921197716,10.5048233114252,10.3774921197716,10.4666239539291,4712.12114021593,0.0,1.0
2007-01-23,16.26,16.35,16.25,16.35,3900,10.3520258814409,10.409324917685,10.3456593218582,10.409324917685,6125.7574822807,0.0,1.0
2007-01-24,16.2,16.35,16.2,16.25,2400,10.3138265239448,10.409324917685,10.3138265239448,10.3456593218582,3769.69691217274,0.0,1.0
2007-01-25,16.2,16.35,16.2,16.3,7100,10.3138265239448,10.409324917685,10.3138265239448,10.3774921197716,11152.0200318444,0.0,1.0
2007-01-26,16.2,16.35,16.2,16.35,3300,10.3138265239448,10.409324917685,10.3138265239448,10.409324917685,5183.33325423752,0.0,1.0
2007-01-29,16.15,16.35,16.11,16.35,7100,10.2819937260314,10.409324917685,10.2565274877006,10.409324917685,11152.0200318443,0.0,1.0
2007-01-30,16.25,16.25,16.1,16.1,4000,10.3456593218582,10.3456593218582,10.250160928118,10.250160928118,6282.82818695457,0.0,1.0
2007-01-31,16.2,16.35,16.053,16.053,4600,10.3138265239448,10.409324917685,10.2202380980794,10.2202380980794,7225.25241499775,0.0,1.0
2007-02-01,16.11,16.2,16.11,16.2,29000,10.2565274877006,10.3138265239448,10.2565274877006,10.3138265239448,45550.5043554209,0.0,1.0
2007-02-02,16.08,16.08,16.0501,16.0501,300,10.2374278089526,10.2374278089526,10.2183917958004,10.2183917958004,471.212114021593,0.0,1.0
2007-02-05,15.92,16.1,15.92,16.09,5000,10.1355628556297,10.250160928118,10.1355628556297,10.2437943685353,7853.53523369321,0.0,1.0
2007-02-06,16.0,16.0,15.85,15.85,2200,10.1864953322911,10.1864953322911,10.0909969385509,10.0909969385509,3455.55550282503,0.0,1.0
2007-02-07,16.0,16.0,16.0,16.0,7800,10.1864953322911,10.1864953322911,10.1864953322911,10.1864953322911,12251.5149645615,0.0,1.0
2007-02-08,15.87,16.0,15.87,16.0,1100,10.1037300577163,10.1864953322911,10.1037300577163,10.1864953322911,1727.7777514125,0.0,1.0
2007-02-09,15.6,15.93,15.6,15.92,15700,9.93183294898386,10.1419294152124,9.93183294898386,10.1355628556297,24660.1006337967,0.0,1.0
2007-02-12,15.94,15.94,15.54,15.6,5300,10.148295974795,10.148295974795,9.89363359148777,9.93183294898386,8324.74734771485,0.0,1.0
2007-02-13,15.77,15.79,15.77,15.79,200,10.0400644618895,10.0527975810548,10.0400644618895,10.0527975810548,314.141409347727,0.0,1.0
2007-02-14,16.01,16.05,15.75,15.77,1800,10.1928618918738,10.2183281302046,10.0273313427241,10.0400644618895,2827.27268412957,0.0,1.0
2007-02-15,16.0,16.0,15.8,15.838,800,10.1864953322911,10.1864953322911,10.0591641406375,10.0833570670517,1256.56563739092,0.0,1.0
2007-02-16,16.0,16.0,16.0,16.0,0,10.1864953322911,10.1864953322911,10.1864953322911,10.1864953322911,0,0.0,1.0
2007-02-20,15.8,15.81,15.8,15.81,400,10.0591641406375,10.0655307002202,10.0591641406375,10.0655307002202,628.282818695458,0.0,1.0
2007-02-21,16.0,16.0,15.722,15.7501,1200,10.1864953322911,10.1864953322911,10.0095049758926,10.0273950083199,1884.84845608638,0.0,1.0
2007-02-22,15.8,16.0,15.764,16.0,1300,10.0591641406375,10.1864953322911,10.0362445261398,10.1864953322911,2041.91916076024,0.0,1.0
2007-02-23,15.72,15.758,15.72,15.758,800,10.008231663976,10.0324245903902,10.008231663976,10.0324245903902,1256.56563739092,0.0,1.0
2007-02-26,15.77,15.77,15.7,15.72,1900,10.0400644618895,10.0400644618895,9.99549854481068,10.008231663976,2984.34338880341,0.0,1.0
2007-02-27,16.04,16.04,16.03,16.03,700,10.2119615706219,10.2119615706219,10.2055950110392,10.2055950110392,1099.49493271705,0.0,1.0
2007-02-28,15.88,16.05,15.0,16.05,16900,10.110096617299,10.2183281302046,9.54983937402294,10.2183281302046,26544.949089883,0.0,1.0
2007-03-01,15.75,15.942,15.75,15.77,600,10.0273313427241,10.1495692867116,10.0273313427241,10.0400644618895,942.424228043186,0.0,1.0
2007-03-02,15.75,15.75,15.75,15.75,0,10.0273313427241,10.0273313427241,10.0273313427241,10.0273313427241,0,0.0,1.0
2007-03-05,15.75,15.79,15.75,15.79,4900,10.0273313427241,10.0527975810548,10.0273313427241,10.0527975810548,7696.46452901935,0.0,1.0
2007-03-06,15.95,15.95,15.75,15.75,3100,10.1546625343777,10.1546625343777,10.0273313427241,10.0273313427241,4869.19184488981,0.0,1.0
2007-03-07,15.75,15.94,15.75,15.75,900,10.0273313427241,10.148295974795,10.0273313427241,10.0273313427241,1413.63634206478,0.0,1.0
2007-03-08,15.75,15.91,15.75,15.75,45700,10.0273313427241,10.129196296047,10.0273313427241,10.0273313427241,71781.312035956,0.0,1.0
2007-03-09,15.7,15.8,15.7,15.75,2500,9.99549854481068,10.0591641406375,9.99549854481068,10.0273313427241,3926.76761684661,0.0,1.0
2007-03-12,15.75,15.75,15.63,15.63,10500,10.0273313427241,10.0273313427241,9.95093262773191,9.95093262773191,16492.4239907557,0.0,1.0
2007-03-13,15.8,15.8,15.7,15.7,3600,10.0591641406375,10.0591641406375,9.99549854481068,9.99549854481068,5654.54536825912,0.0,1.0
2007-03-14,15.8,15.8,15.63,15.64,900,10.0591641406375,10.0591641406375,9.95093262773191,9.95729918731459,1413.63634206478,0.0,1.0
2007-03-15,15.7165,15.7165,15.44,15.6,6100,10.0060033681221,10.0060033681221,9.82996799566095,9.93183294898386,9581.31298510574,0.0,1.0
2007-03-16,15.48,15.48,15.145,15.46,7400,9.85543423399168,9.85543423399168,9.64215448797183,9.84270111482632,11623.232145866,0.0,1.0
2007-03-19,15.68,15.68,15.25,15.38,5200,9.98276542564532,9.98276542564532,9.70900336358999,9.79176863816486,8167.67664304095,0.0,1.0
2007-03-20,15.63,15.63,15.05,15.39,36300,9.95093262773191,9.95093262773191,9.58167217193636,9.79813519774754,57016.6657966128,0.0,1.0
2007-03-21,15.75,15.81,15.63,15.64,5500,10.0273313427241,10.0655307002202,9.95093262773191,9.95729918731459,8638.88875706254,0.0,1.0
2007-03-22,15.35,15.35,15.31,15.31,1200,9.77266895941681,9.77266895941681,9.74720272108609,9.74720272108609,1884.84845608637,0.0,1.0
2007-03-23,15.5,15.5,15.4,15.4,2500,9.86816735315704,9.86816735315704,9.80450175733022,9.80450175733022,3926.76761684661,0.0,1.0
2007-03-26,15.5,15.5,15.4,15.4,400,9.86816735315704,9.86816735315704,9.80450175733022,9.80450175733022,628.282818695458,0.0,1.0
2007-03-27,15.6,15.6,15.6,15.6,200,9.93183294898386,9.93183294898386,9.93183294898386,9.93183294898386,314.141409347729,0.0,1.0
2007-03-28,15.69,15.69,15.19,15.19,400,9.989131985228,9.989131985228,9.6708040060939,9.6708040060939,628.282818695458,0.0,1.0
2007-03-29,15.69,15.69,15.69,15.69,0,9.989131985228,9.989131985228,9.989131985228,9.989131985228,0,0.0,1.0
2007-03-30,15.65,15.7,15.65,15.7,3300,9.96366574689727,9.99549854481068,9.96366574689727,9.99549854481068,5183.33325423753,0.0,1.0
2007-04-02,15.534,15.75,15.534,15.75,400,9.88981365573816,10.0273313427241,9.88981365573816,10.0273313427241,628.282818695458,0.0,1.0
2007-04-03,15.45,15.7499,15.18,15.7499,1800,9.83633455524363,10.0272676771283,9.66443744651122,10.0272676771283,2827.27268412956,0.0,1.0
2007-04-04,15.6699,15.6699,15.6699,15.6699,100,9.97633520046681,9.97633520046681,9.97633520046681,9.97633520046681,157.070704673864,0.0,1.0
2007-04-05,15.67,15.67,15.67,15.67,0,9.97639886606264,9.97639886606264,9.97639886606264,9.97639886606264,0,0.0,1.0
2007-04-09,15.7,15.7,15.7,15.7,500,9.99549854481068,9.99549854481068,9.99549854481068,9.99549854481068,785.353523369322,0.0,1.0
2007-04-10,15.7455,15.7947,15.53,15.69,15600,10.0244663909119,10.0557898640587,9.88726703190509,9.989131985228,24503.0299291228,0.0,1.0
2007-04-11,15.75,15.75,15.75,15.75,0,10.0273313427241,10.0273313427241,10.0273313427241,10.0273313427241,0,0.0,1.0
2007-04-12,15.65,15.69,15.34,15.66,3000,9.96366574689727,9.989131985228,9.76630239983413,9.97003230647995,4712.12114021593,0.0,1.0
2007-04-13,15.61,15.61,15.55,15.55,200,9.93819950856654,9.93819950856654,9.90000015107045,9.90000015107045,314.141409347729,0.0,1.0
2007-04-16,15.61,15.61,15.61,15.61,0,9.93819950856654,9.93819950856654,9.93819950856654,9.93819950856654,0,0.0,1.0
2007-04-17,15.522,15.522,15.27,15.27,200,9.88217378423894,9.88217378423894,9.72173648275536,9.72173648275536,314.141409347729,0.0,1.0
2007-04-18,15.53,15.58,15.4,15.58,1900,9.88726703190509,9.9190998298185,9.80450175733022,9.9190998298185,2984.34338880342,0.0,1.0
2007-04-19,15.6,15.6,15.51,15.51,2700,9.93183294898386,9.93183294898386,9.87453391273973,9.87453391273973,4240.90902619434,0.0,1.0
2007-04-20,15.61,15.68,15.61,15.64,8500,9.93819950856654,9.98276542564532,9.93819950856654,9.95729918731459,13351.0098972785,0.0,1.0
2007-04-23,15.64,15.75,15.64,15.65,12900,9.95729918731459,10.0273313427241,9.95729918731459,9.96366574689727,20262.1209029285,0.0,1.0
2007-04-24,15.65,15.69,15.6,15.69,5100,9.96366574689727,9.989131985228,9.93183294898386,9.989131985228,8010.60593836709,0.0,1.0
2007-04-25,15.65,15.75,15.54,15.75,2000,9.96366574689727,10.0273313427241,9.89363359148777,10.0273313427241,3141.41409347729,0.0,1.0
2007-04-26,15.85,15.85,15.7,15.75,5100,10.0909969385509,10.0909969385509,9.99549854481068,10.0273313427241,8010.60593836709,0.0,1.0
2007-04-27,15.9,15.9,15.85,15.85,4500,10.1228297364643,10.1228297364643,10.0909969385509,10.0909969385509,7068.18171032391,0.0,1.0
2007-04-30,14.6,14.75,14.35,14.75,10800,9.29517699071567,9.3906753844559,9.13601300114862,9.3906753844559,16963.6361047773,0.0,1.0
2007-05-01,14.7,14.97,14.61,14.61,5100,9.35884258654248,9.5307396952749,9.30154355029835,9.30154355029835,8010.60593836709,0.0,1.0
2007-05-02,14.75,14.75,14.53,14.54,800,9.3906753844559,9.3906753844559,9.25061107363689,9.25697763321957,1256.56563739091,0.0,1.0
2007-05-03,14.6,14.75,14.52,14.52,9100,9.29517699071567,9.3906753844559,9.24424451405421,9.24424451405421,14293.4341253217,0.0,1.0
2007-05-04,14.74,14.74,14.51,14.52,1500,9.38430882487321,9.38430882487321,9.23787795447153,9.24424451405421,2356.06057010797,0.0,1.0
2007-05-07,14.73,14.73,14.49,14.4901,800,9.37794226529053,9.37794226529053,9.22514483530617,9.22520850090199,1256.56563739092,0.0,1.0
2007-05-08,14.8,14.8,14.48,14.4901,1200,9.42250818236931,9.42250818236931,9.21877827572348,9.22520850090199,1884.84845608637,0.0,1.0
2007-05-09,14.8,14.8,14.4801,14.4801,200,9.42250818236931,9.42250818236931,9.21884194131931,9.21884194131931,314.141409347729,0.0,1.0
2007-05-10,14.82,14.82,14.48,14.51,1600,9.43524130153467,9.43524130153467,9.21877827572348,9.23787795447153,2513.13127478183,0.0,1.0
2007-05-11,14.75,14.75,14.47,14.47,1900,9.3906753844559,9.3906753844559,9.2124117161408,9.2124117161408,2984.34338880342,0.0,1.0
2007-05-14,14.53,14.99,14.53,14.94,2100,9.25061107363689,9.54347281444026,9.25061107363689,9.51164001652685,3298.48479815115,0.0,1.0
2007-05-15,14.46,14.46,14.46,14.46,100,9.20604515655812,9.20604515655812,9.20604515655812,9.20604515655812,157.070704673864,0.0,1.0
2007-05-16,14.42,14.48,14.42,14.48,1000,9.18057891822739,9.21877827572348,9.18057891822739,9.21877827572348,1570.70704673864,0.0,1.0
2007-05-17,14.35,14.35,14.2,14.35,400,9.13601300114862,9.13601300114862,9.04051460740839,9.13601300114862,628.282818695458,0.0,1.0
2007-05-18,14.4,14.4,14.31,14.31,200,9.16784579906203,9.16784579906203,9.11054676281789,9.11054676281789,314.141409347729,0.0,1.0
2007-05-21,14.3843,14.39,14.15,14.39,700,9.15785030051722,9.16147923947935,9.00868180949498,9.16147923947935,1099.49493271705,0.0,1.0
2007-05-22,14.389,14.389,14.389,14.389,1500,9.16084258352108,9.16084258352108,9.16084258352108,9.16084258352108,2356.06057010797,0.0,1.0
2007-05-23,14.308,14.34,14.11,14.12,2200,9.10927345090135,9.12964644156594,8.98321557116425,8.98958213074693,3455.55550282502,0.0,1.0
2007-05-24,14.3,14.3,14.24,14.24,3400,9.10418020323521,9.10418020323521,9.06598084573912,9.06598084573912,5340.40395891139,0.0,1.0
2007-05-25,14.34,14.34,14.34,14.34,1300,9.12964644156594,9.12964644156594,9.12964644156594,9.12964644156594,2041.91916076024,0.0,1.0
2007-05-29,14.34,14.34,14.34,14.34,4300,9.12964644156594,9.12964644156594,9.12964644156594,9.12964644156594,6754.04030097616,0.0,1.0
2007-05-30,14.54,14.54,14.34,14.34,1000,9.25697763321957,9.25697763321957,9.12964644156594,9.12964644156594,1570.70704673864,0.0,1.0
2007-05-31,14.54,14.54,14.54,14.54,1500,9.25697763321957,9.25697763321957,9.25697763321957,9.25697763321957,2356.06057010797,0.0,1.0
2007-06-01,14.4715,14.4715,14.31,14.32,700,9.2133667000782,9.2133667000782,9.11054676281789,9.11691332240057,1099.49493271705,0.0,1.0
2007-06-04,14.33,14.35,14.33,14.35,400,9.12327988198325,9.13601300114862,9.12327988198325,9.13601300114862,628.282818695458,0.0,1.0
2007-06-05,14.381,14.381,14.11,14.3,5900,9.15574933585493,9.15574933585493,8.98321557116425,9.10418020323521,9267.171575758,0.0,1.0
2007-06-06,14.3,14.3,14.25,14.25,2500,9.10418020323521,9.10418020323521,9.0723474053218,9.0723474053218,3926.76761684661,0.0,1.0
2007-06-07,14.33,14.33,14.32,14.32,1000,9.12327988198325,9.12327988198325,9.11691332240057,9.11691332240057,1570.70704673864,0.0,1.0
2007-06-08,14.3,14.33,14.25,14.33,1700,9.10418020323521,9.12327988198325,9.0723474053218,9.12327988198325,2670.20197945569,0.0,1.0
2007-06-11,13.73,14.12,13.54,14.12,17000,8.74128630702234,8.98958213074693,8.62032167495138,8.98958213074693,26702.0197945569,0.0,1.0
2007-06-12,13.51,13.73,13.26,13.5,30900,8.60122199620333,8.74128630702234,8.44205800663628,8.59485543662065,48534.8477442241,0.0,1.0
2007-06-13,13.5,13.81,13.42,13.5,1500,8.59485543662065,8.79221878368379,8.5439229599592,8.59485543662065,2356.06057010797,0.0,1.0
2007-06-14,13.48,13.77,13.3,13.5,38600,8.58212231745529,8.76675254535306,8.46752424496701,8.59485543662065,60629.2920041116,0.0,1.0
2007-06-15,13.25,13.48,13.25,13.48,1100,8.4356914470536,8.58212231745529,8.4356914470536,8.58212231745529,1727.77775141251,0.0,1.0
2007-06-18,13.5,13.6,13.5,13.5,5300,8.59485543662065,8.65852103244747,8.59485543662065,8.59485543662065,8324.74734771481,0.0,1.0
2007-06-19,13.72,13.72,13.5,13.5,900,8.73491974743965,8.73491974743965,8.59485543662065,8.59485543662065,1413.63634206478,0.0,1.0
2007-06-20,14.0,14.05,13.82,13.82,5000,8.91318341575475,8.94501621366816,8.79858534326647,8.79858534326647,7853.53523369322,0.0,1.0
2007-06-21,14.23,14.23,13.8,14.0,4300,9.05961428615643,9.05961428615643,8.78585222410111,8.91318341575475,6754.04030097617,0.0,1.0
2007-06-22,14.21,14.21,14.21,14.21,100,9.04688116699107,9.04688116699107,9.04688116699107,9.04688116699107,157.070704673864,0.0,1.0
2007-06-25,14.24,14.24,13.98,13.98,900,9.06598084573912,9.06598084573912,8.90045029658939,8.90045029658939,1413.63634206478,0.0,1.0
2007-06-26,14.22,14.22,14.22,14.22,100,9.05324772657375,9.05324772657375,9.05324772657375,9.05324772657375,157.070704673864,0.0,1.0
2007-06-27,13.97,13.97,13.97,13.97,100,8.8940837370067,8.8940837370067,8.8940837370067,8.8940837370067,157.070704673864,0.0,1.0
2007-06-28,14.0,14.0,14.0,14.0,7600,8.91318341575475,8.91318341575475,8.91318341575475,8.91318341575475,11937.3735552137,0.0,1.0
2007-06-29,14.09,14.09,13.99,13.99,3100,8.97048245199889,8.97048245199889,8.90681685617207,8.90681685617207,4869.19184488979,0.0,1.0
2007-07-02,13.4,13.98,13.02,13.98,16300,8.53118984079383,8.90045029658939,8.28926057665192,8.90045029658939,25602.5248618399,0.0,1.0
2007-07-03,13.4,13.4,13.4,13.4,0,8.53118984079383,8.53118984079383,8.53118984079383,8.53118984079383,0,0.0,1.0
2007-07-05,13.44,13.46,13.368,13.46,2900,8.55665607912456,8.56938919828992,8.51081685012925,8.56938919828992,4555.05043554207,0.0,1.0
2007-07-06,13.78,13.78,13.58,13.76,13900,8.77311910493574,8.77311910493574,8.64578791328211,8.76038598577038,21832.8279496672,0.0,1.0
2007-07-09,13.84,13.84,13.754,13.78,1600,8.81131846243184,8.81131846243184,8.75656605002077,8.77311910493574,2513.13127478183,0.0,1.0
2007-07-10,13.86,13.9,13.85,13.9,500,8.8240515815972,8.84951781992793,8.81768502201452,8.84951781992793,785.353523369322,0.0,1.0
2007-07-11,13.908,13.98,13.82,13.82,11200,8.85461106759407,8.90045029658939,8.79858534326647,8.79858534326647,17591.9189234728,0.0,1.0
2007-07-12,13.95,14.0,13.93,14.0,2100,8.88135061784134,8.91318341575475,8.86861749867598,8.91318341575475,3298.48479815115,0.0,1.0
2007-07-13,13.76,13.99,13.76,13.99,900,8.76038598577038,8.90681685617207,8.76038598577038,8.90681685617207,1413.63634206478,0.0,1.0
2007-07-16,13.73,13.92,13.7,13.76,600,8.74128630702234,8.86225093909329,8.72218662827429,8.76038598577038,942.424228043186,0.0,1.0
2007-07-17,13.64,13.99,13.64,13.99,800,8.6839872707782,8.90681685617207,8.6839872707782,8.90681685617207,1256.56563739092,0.0,1.0
2007-07-18,13.62,13.65,13.5,13.65,1100,8.67125415161283,8.69035383036088,8.59485543662065,8.69035383036088,1727.77775141251,0.0,1.0
2007-07-19,13.702,13.702,13.5,13.51,1200,8.72345994019083,8.72345994019083,8.59485543662065,8.60122199620333,1884.84845608637,0.0,1.0
2007-07-20,13.69,13.69,13.35,13.52,4600,8.71582006869161,8.71582006869161,8.49935704288042,8.60758855578601,7225.25241499776,0.0,1.0
2007-07-23,13.5999,13.6,13.5999,13.6,1000,8.65845736685164,8.65852103244747,8.65845736685164,8.65852103244747,1570.70704673864,0.0,1.0
2007-07-24,13.16,13.5,13.16,13.5,4000,8.37839241080946,8.59485543662065,8.37839241080946,8.59485543662065,6282.82818695458,0.0,1.0
2007-07-25,13.408,13.408,13.408,13.408,100,8.53628308845998,8.53628308845998,8.53628308845998,8.53628308845998,157.070704673864,0.0,1.0
2007-07-26,12.93,13.11,12.83,13.06,9500,8.23196154040778,8.34655961289605,8.16829594458096,8.31472681498265,14921.7169440171,0.0,1.0
2007-07-27,13.18,13.18,13.18,13.18,300,8.39112552997483,8.39112552997483,8.39112552997483,8.39112552997483,471.212114021593,0.0,1.0
2007-07-30,13.0,13.12,13.0,13.1,5400,8.27652745748655,8.35292617247874,8.27652745748655,8.34019305331337,8481.81805238868,0.0,1.0
2007-07-31,13.25,13.25,13.0,13.0,1100,8.4356914470536,8.4356914470536,8.27652745748655,8.27652745748655,1727.77775141251,0.0,1.0
2007-08-01,13.79,13.79,12.98,13.7481,23100,8.77948566451843,8.77948566451843,8.26379433832119,8.75280977986699,36283.3327796627,0.0,1.0
2007-08-02,13.26,13.5,13.26,13.5,400,8.44205800663628,8.59485543662065,8.44205800663628,8.59485543662065,628.282818695458,0.0,1.0
2007-08-03,13.15,13.59,13.15,13.58,10500,8.37202585122678,8.65215447286479,8.37202585122678,8.64578791328211,16492.4239907558,0.0,1.0
2007-08-06,12.576,12.99,12.49,12.99,12100,8.00658533118084,8.27016089790387,7.95183291876977,8.27016089790387,19005.5552655376,0.0,1.0
2007-08-07,12.75,12.8708,12.25,12.49,700,8.1173634679195,8.1942715076783,7.7990354887854,7.95183291876977,1099.49493271705,0.0,1.0
2007-08-08,12.816,12.98,12.16,12.98,600,8.1593827611652,8.26379433832119,7.74173645254127,8.26379433832119,942.424228043187,0.0,1.0
2007-08-09,13.11,13.11,12.45,12.45,600,8.34655961289605,8.34655961289605,7.92636668043904,7.92636668043904,942.424228043187,0.0,1.0
2007-08-10,12.916,12.916,12.91,12.91,1000,8.22304835699202,8.22304835699202,8.21922842124241,8.21922842124241,1570.70704673864,0.0,1.0
2007-08-13,13.11,13.11,13.11,13.11,100,8.34655961289605,8.34655961289605,8.34655961289605,8.34655961289605,157.070704673864,0.0,1.0
2007-08-14,12.62,12.84,12.62,12.64,600,8.03459819334464,8.17466250416364,8.03459819334464,8.04733131251,942.424228043186,0.0,1.0
2007-08-15,12.62,12.65,12.62,12.65,200,8.03459819334464,8.05369787209268,8.03459819334464,8.05369787209268,314.141409347729,0.0,1.0
2007-08-16,13.11,13.11,12.21,12.22,2100,8.34655961289605,8.34655961289605,7.77356925045468,7.77993581003736,3298.48479815115,0.0,1.0
2007-08-17,12.44,12.44,12.05,12.16,9400,7.92000012085636,7.92000012085636,7.67170429713177,7.74173645254127,14764.6462393433,0.0,1.0
2007-08-20,12.49,12.49,12.1001,12.44,2700,7.95183291876977,7.95183291876977,7.703600760641,7.92000012085636,4240.90902619434,0.0,1.0
2007-08-21,12.05,12.25,12.0,12.24,6500,7.67170429713177,7.7990354887854,7.63987149921836,7.79266892920272,10209.5958038012,0.0,1.0
2007-08-22,12.25,12.28,12.05,12.05,19500,7.7990354887854,7.81813516753345,7.67170429713177,7.67170429713177,30628.7874114036,0.0,1.0
2007-08-23,12.49,12.5,12.49,12.5,200,7.95183291876977,7.95819947835245,7.95183291876977,7.95819947835245,314.141409347729,0.0,1.0
2007-08-24,12.428,12.5,12.42,12.5,12200,7.91236024935714,7.95819947835245,7.907267001691,7.95819947835245,19162.6259702115,0.0,1.0
2007-08-27,12.5,12.5,12.5,12.5,100,7.95819947835245,7.95819947835245,7.95819947835245,7.95819947835245,157.070704673864,0.0,1.0
2007-08-28,12.5,12.51,12.5,12.5,3700,7.95819947835245,7.96456603793514,7.95819947835245,7.95819947835245,5811.61607293299,0.0,1.0
2007-08-29,12.44,12.45,12.44,12.45,300,7.92000012085636,7.92636668043904,7.92000012085636,7.92636668043904,471.212114021593,0.0,1.0
2007-08-30,12.49,12.49,12.49,12.49,100,7.95183291876977,7.95183291876977,7.95183291876977,7.95183291876977,157.070704673864,0.0,1.0
2007-08-31,12.5,12.5,12.424,12.424,200,7.95819947835245,7.95819947835245,7.90981362552407,7.90981362552407,314.141409347729,0.0,1.0
2007-09-04,12.5,12.5,12.41,12.5,9900,7.95819947835245,7.95819947835245,7.90090044210832,7.95819947835245,15549.9997627126,0.0,1.0
2007-09-05,12.5,12.5,12.25,12.26,2000,7.95819947835245,7.95819947835245,7.7990354887854,7.80540204836809,3141.41409347729,0.0,1.0
2007-09-06,12.6,12.9,12.12,12.9,1600,8.02186507417927,8.21286186165973,7.71627021421054,8.21286186165973,2513.13127478183,0.0,1.0
2007-09-07,12.45,12.45,12.44,12.44,700,7.92636668043904,7.92636668043904,7.92000012085636,7.92000012085636,1099.49493271705,0.0,1.0
2007-09-10,12.5,12.5,12.49,12.49,2900,7.95819947835245,7.95819947835245,7.95183291876977,7.95183291876977,4555.05043554207,0.0,1.0
2007-09-11,12.5,12.5,12.5,12.5,1000,7.95819947835245,7.95819947835245,7.95819947835245,7.95819947835245,1570.70704673864,0.0,1.0
2007-09-12,12.5,12.5,12.49,12.496,2000,7.95819947835245,7.95819947835245,7.95183291876977,7.95565285451938,3141.41409347729,0.0,1.0
2007-09-13,12.5,12.5,12.5,12.5,2000,7.95819947835245,7.95819947835245,7.95819947835245,7.95819947835245,3141.41409347729,0.0,1.0
2007-09-14,12.474,12.474,12.3701,12.3701,400,7.94164642343748,7.94164642343748,7.87549786937342,7.87549786937342,628.282818695458,0.0,1.0
2007-09-17,12.5,12.5,12.5,12.5,100,7.95819947835245,7.95819947835245,7.95819947835245,7.95819947835245,157.070704673864,0.0,1.0
2007-09-18,12.5,12.5,12.5,12.5,300,7.95819947835245,7.95819947835245,7.95819947835245,7.95819947835245,471.212114021593,0.0,1.0
2007-09-19,12.442,12.5,12.23,12.4,1800,7.9212734327729,7.95819947835245,7.78630236962004,7.89453388252563,2827.27268412956,0.0,1.0
2007-09-20,12.4475,12.4475,12.4475,12.4475,100,7.92477504054337,7.92477504054337,7.92477504054337,7.92477504054337,157.070704673864,0.0,1.0
2007-09-21,12.5,12.5,12.49,12.49,300,7.95819947835245,7.95819947835245,7.95183291876977,7.95183291876977,471.212114021593,0.0,1.0
2007-09-24,12.4625,12.4625,12.33,12.3301,300,7.9343248799174,7.9343248799174,7.84996796544686,7.85003163104269,471.212114021593,0.0,1.0
2007-09-25,12.46,12.46,12.25,12.32,13300,7.93273324002173,7.93273324002173,7.7990354887854,7.84360140586418,20890.403721624,0.0,1.0
2007-09-26,12.25,12.2501,12.25,12.2501,1300,7.7990354887854,7.79909915438123,7.7990354887854,7.79909915438123,2041.91916076024,0.0,1.0
2007-09-27,12.46,12.46,12.0,12.17,2800,7.93273324002173,7.93273324002173,7.63987149921836,7.74810301212395,4397.9797308682,0.0,1.0
2007-09-28,12.46,12.46,12.46,12.46,200,7.93273324002173,7.93273324002173,7.93273324002173,7.93273324002173,314.141409347729,0.0,1.0
2007-10-01,12.31,12.31,12.15,12.15,1000,7.8372348462815,7.8372348462815,7.73536989295859,7.73536989295859,1570.70704673864,0.0,1.0
2007-10-02,12.44,12.44,12.44,12.44,100,7.92000012085636,7.92000012085636,7.92000012085636,7.92000012085636,157.070704673864,0.0,1.0
2007-10-03,12.44,12.44,12.44,12.44,0,7.92000012085636,7.92000012085636,7.92000012085636,7.92000012085636,0,0.0,1.0
2007-10-04,12.4,12.4,12.3999,12.4,6200,7.89453388252563,7.89453388252563,7.89447021692981,7.89453388252563,9738.3836897796,0.0,1.0
2007-10-05,12.39,12.4,12.39,12.4,3000,7.88816732294295,7.89453388252563,7.88816732294295,7.89453388252563,4712.12114021593,0.0,1.0
2007-10-08,12.39,12.39,12.39,12.39,2400,7.88816732294295,7.88816732294295,7.88816732294295,7.88816732294295,3769.69691217275,0.0,1.0
2007-10-09,12.39,12.39,12.296,12.296,600,7.88816732294295,7.88816732294295,7.82832166286574,7.82832166286574,942.424228043187,0.0,1.0
2007-10-10,12.24,12.24,12.0,12.0,7600,7.79266892920272,7.79266892920272,7.63987149921836,7.63987149921836,11937.3735552137,0.0,1.0
2007-10-11,12.39,12.43,12.19,12.2,11400,7.88816732294295,7.91363356127368,7.76083613128931,7.76720269087199,17906.0603328205,0.0,1.0
2007-10-12,12.31,12.44,12.1,12.44,2100,7.8372348462815,7.92000012085636,7.70353709504518,7.92000012085636,3298.48479815115,0.0,1.0
2007-10-15,12.3,12.3,12.3,12.3,100,7.83086828669882,7.83086828669882,7.83086828669882,7.83086828669882,157.070704673864,0.0,1.0
2007-10-16,12.3,12.3,12.3,12.3,0,7.83086828669882,7.83086828669882,7.83086828669882,7.83086828669882,0,0.0,1.0
2007-10-17,12.0,12.25,12.0,12.02,16600,7.63987149921836,7.7990354887854,7.63987149921836,7.65260461838372,26073.7369758615,0.0,1.0
2007-10-18,12.0,12.0,12.0,12.0,0,7.63987149921836,7.63987149921836,7.63987149921836,7.63987149921836,0,0.0,1.0
2007-10-19,12.32,12.44,12.32,12.44,1300,7.84360140586418,7.92000012085636,7.84360140586418,7.92000012085636,2041.91916076024,0.0,1.0
2007-10-22,12.06,12.06,12.06,12.06,100,7.67807085671445,7.67807085671445,7.67807085671445,7.67807085671445,157.070704673864,0.0,1.0
2007-10-23,12.43,12.43,12.43,12.43,100,7.91363356127368,7.91363356127368,7.91363356127368,7.91363356127368,157.070704673864,0.0,1.0
2007-10-24,12.36,12.36,11.87,11.98,2400,7.86906764419491,7.86906764419491,7.55710622464349,7.62713838005299,3769.69691217274,0.0,1.0
2007-10-25,11.99,11.99,11.99,11.99,100,7.63350493963567,7.63350493963567,7.63350493963567,7.63350493963567,157.070704673864,0.0,1.0
2007-10-26,11.9,11.99,11.9,11.98,1100,7.57620590339154,7.63350493963567,7.57620590339154,7.62713838005299,1727.77775141251,0.0,1.0
2007-10-29,12.382,12.382,12.382,12.382,200,7.88307407527681,7.88307407527681,7.88307407527681,7.88307407527681,314.141409347729,0.0,1.0
2007-10-30,12.35,12.35,12.35,12.35,100,7.86270108461222,7.86270108461222,7.86270108461222,7.86270108461222,157.070704673864,0.0,1.0
2007-10-31,12.34,12.34,11.78,12.0,600,7.85633452502954,7.85633452502954,7.49980718839935,7.63987149921836,942.424228043187,0.0,1.0
2007-11-01,11.834,12.05,11.78,12.0,1700,7.53418661014584,7.67170429713177,7.49980718839935,7.63987149921836,2670.20197945569,0.0,1.0
2007-11-02,12.142,12.142,12.142,12.142,200,7.73027664529244,7.73027664529244,7.73027664529244,7.73027664529244,314.141409347729,0.0,1.0
2007-11-05,11.98,12.118,11.97,12.118,4200,7.62713838005299,7.714996902294,7.62077182047031,7.714996902294,6596.96959630231,0.0,1.0
2007-11-06,11.99,11.99,11.72,11.82,4100,7.63350493963567,7.63350493963567,7.46160783090326,7.52527342673008,6439.89889162844,0.0,1.0
2007-11-07,11.86,12.03,11.86,11.99,10600,7.55073966506081,7.6589711779664,7.55073966506081,7.63350493963567,16649.4946954296,0.0,1.0
2007-11-08,11.63,11.91,11.61,11.89,5100,7.40430879465912,7.58257246297422,7.39157567549376,7.56983934380886,8010.60593836709,0.0,1.0
2007-11-09,11.63,11.63,11.63,11.63,0,7.40430879465912,7.40430879465912,7.40430879465912,7.40430879465912,0,0.0,1.0
2007-11-12,11.48,11.48,11.48,11.48,100,7.30881040091889,7.30881040091889,7.30881040091889,7.30881040091889,157.070704673864,0.0,1.0
2007-11-13,11.48,11.48,11.48,11.48,0,7.30881040091889,7.30881040091889,7.30881040091889,7.30881040091889,0,0.0,1.0
2007-11-14,11.97,12.44,11.97,12.44,5700,7.62077182047031,7.92000012085636,7.62077182047031,7.92000012085636,8953.03016641027,0.0,1.0
2007-11-15,11.97,11.97,11.97,11.97,0,7.62077182047031,7.62077182047031,7.62077182047031,7.62077182047031,0,0.0,1.0
2007-11-16,12.15,12.4,12.15,12.4,400,7.73536989295859,7.89453388252563,7.73536989295859,7.89453388252563,628.282818695457,0.0,1.0
2007-11-19,12.15,12.15,12.15,12.15,0,7.73536989295859,7.73536989295859,7.73536989295859,7.73536989295859,0,0.0,1.0
2007-11-20,12.15,12.15,12.15,12.15,0,7.73536989295859,7.73536989295859,7.73536989295859,7.73536989295859,0,0.0,1.0
2007-11-21,12.15,12.15,12.15,12.15,0,7.73536989295859,7.73536989295859,7.73536989295859,7.73536989295859,0,0.0,1.0
2007-11-23,10.17,11.04,9.75,11.0101,10000,6.47479109558756,7.02868177928089,6.20739559311491,7.00964576612867,15707.0704673864,0.0,1.0
2007-11-26,10.46,12.4,10.35,12.4,3400,6.65942132348533,7.89453388252563,6.58938916807583,7.89453388252563,5340.40395891139,0.0,1.0
2007-11-27,10.48,10.48,10.3,10.3,1100,6.6721544426507,6.6721544426507,6.55755637016242,6.55755637016242,1727.77775141251,0.0,1.0
2007-11-28,10.4,10.9999,10.4,10.9999,1100,6.62122196598924,7.00315187535433,6.62122196598924,7.00315187535433,1727.77775141251,0.0,1.0
2007-11-29,10.4,10.4,10.4,10.4,0,6.62122196598924,6.62122196598924,6.62122196598924,6.62122196598924,0,0.0,1.0
2007-11-30,11.54,12.43,11.54,12.43,1400,7.34700975841498,7.91363356127368,7.34700975841498,7.91363356127368,2198.9898654341,0.0,1.0
2007-12-03,10.86,10.86,10.5101,10.5101,300,6.91408370679261,6.91408370679261,6.69131778699457,6.69131778699457,471.212114021593,0.0,1.0
2007-12-04,10.5,12.35,10.5,12.34,2200,6.68488756181606,7.86270108461222,6.68488756181606,7.85633452502954,3455.55550282502,0.0,1.0
2007-12-05,10.5,10.5,10.5,10.5,0,6.68488756181606,6.68488756181606,6.68488756181606,6.68488756181606,0,0.0,1.0
2007-12-06,10.5,10.5,10.5,10.5,300,6.68488756181606,6.68488756181606,6.68488756181606,6.68488756181606,471.212114021593,0.0,1.0
2007-12-07,10.52,10.53,10.52,10.53,200,6.69762068098143,6.70398724056411,6.69762068098143,6.70398724056411,314.141409347729,0.0,1.0
2007-12-10,10.5,10.53,10.5,10.53,200,6.68488756181606,6.70398724056411,6.68488756181606,6.70398724056411,314.141409347729,0.0,1.0
2007-12-11,10.0001,10.55,10.0,10.55,8300,6.36662324827779,6.71672035972947,6.36655958268196,6.71672035972947,13036.8684879307,0.0,1.0
2007-12-12,10.01,10.04,10.01,10.04,600,6.37292614226465,6.39202582101269,6.37292614226465,6.39202582101269,942.424228043186,0.0,1.0
2007-12-13,9.9,9.99,9.26,9.78,900,6.30289398685514,6.36019302309928,5.8954341735635,6.22649527186296,1413.63634206478,0.0,1.0
2007-12-14,10.0,10.31,10.0,10.31,600,6.36655958268196,6.5639229297451,6.36655958268196,6.5639229297451,942.424228043187,0.0,1.0
2007-12-17,10.0,10.0,10.0,10.0,0,6.36655958268196,6.36655958268196,6.36655958268196,6.36655958268196,0,0.0,1.0
2007-12-18,10.0,10.0,10.0,10.0,1100,6.36655958268196,6.36655958268196,6.36655958268196,6.36655958268196,1727.77775141251,0.0,1.0
2007-12-19,9.95,10.04,9.95,10.04,1400,6.33472678476855,6.39202582101269,6.33472678476855,6.39202582101269,2198.9898654341,0.0,1.0
2007-12-20,9.8,10.0,9.25,10.0,3000,6.23922839102832,6.36655958268196,5.88906761398082,6.36655958268196,4712.12114021594,0.0,1.0
2007-12-21,9.65,9.93,9.65,9.93,2500,6.1437299972881,6.32199366560319,6.1437299972881,6.32199366560319,3926.76761684661,0.0,1.0
2007-12-24,9.65,9.65,9.65,9.65,0,6.1437299972881,6.1437299972881,6.1437299972881,6.1437299972881,0,0.0,1.0
2007-12-26,9.65,9.65,9.65,9.65,0,6.1437299972881,6.1437299972881,6.1437299972881,6.1437299972881,0,0.0,1.0
2007-12-27,9.65,9.65,9.65,9.65,0,6.1437299972881,6.1437299972881,6.1437299972881,6.1437299972881,0,0.0,1.0
2007-12-28,9.45,9.61,9.05,9.61,900,6.01639880563445,6.11826375895737,5.76173642232718,6.11826375895737,1413.63634206478,0.0,1.0
2007-12-31,9.0,9.0,8.3,9.0,6900,5.72990362441377,5.72990362441377,5.28424445362603,5.72990362441377,10837.8786224966,0.0,1.0
2008-01-02,9.0,9.0,9.0,9.0,0,5.72990362441377,5.72990362441377,5.72990362441377,5.72990362441377,0,0.0,1.0
2008-01-03,8.95,9.8,8.9499,9.8,3100,5.69807082650036,6.23922839102832,5.69800716090453,6.23922839102832,4869.19184488979,0.0,1.0
2008-01-04,8.98,8.98,8.98,8.98,100,5.7171705052484,5.7171705052484,5.7171705052484,5.7171705052484,157.070704673864,0.0,1.0
2008-01-07,8.85,8.98,8.3,8.98,1700,5.63440523067354,5.7171705052484,5.28424445362603,5.7171705052484,2670.20197945569,0.0,1.0
2008-01-08,8.1201,8.1201,8.1201,8.1201,800,5.16971004673358,5.16971004673358,5.16971004673358,5.16971004673358,1256.56563739092,0.0,1.0
2008-01-09,9.81,9.81,8.5,8.51,2500,6.24559495061101,6.24559495061101,5.41157564527967,5.41794220486235,3926.76761684661,0.0,1.0
2008-01-10,9.6,9.6,9.44,9.6,3200,6.11189719937468,6.11189719937468,6.01003224605177,6.11189719937468,5026.26254956366,0.0,1.0
2008-01-11,9.99,9.99,9.7,9.7,1000,6.36019302309928,6.36019302309928,6.1755627952015,6.1755627952015,1570.70704673864,0.0,1.0
2008-01-14,9.99,9.99,9.99,9.99,0,6.36019302309928,6.36019302309928,6.36019302309928,6.36019302309928,0,0.0,1.0
2008-01-15,9.85,9.85,9.0,9.05,2400,6.27106118894173,6.27106118894173,5.72990362441377,5.76173642232718,3769.69691217275,0.0,1.0
2008-01-16,9.5,9.5,9.5,9.5,800,6.04823160354787,6.04823160354787,6.04823160354787,6.04823160354787,1256.56563739091,0.0,1.0
2008-01-17,9.5,9.5,9.5,9.5,0,6.04823160354787,6.04823160354787,6.04823160354787,6.04823160354787,0,0.0,1.0
2008-01-18,9.2,9.2,9.16,9.16,300,5.85723481606741,5.85723481606741,5.83176857773668,5.83176857773668,471.212114021593,0.0,1.0
2008-01-22,9.2,9.2,9.2,9.2,0,5.85723481606741,5.85723481606741,5.85723481606741,5.85723481606741,0,0.0,1.0
2008-01-23,9.8499,10.97,9.1755,10.97,5300,6.27099752334591,6.98411586220211,5.84163674508984,6.98411586220211,8324.74734771481,0.0,1.0
2008-01-24,10.75,10.75,10.69,10.69,1200,6.84405155138311,6.84405155138311,6.80585219388702,6.80585219388702,1884.84845608637,0.0,1.0
2008-01-25,10.75,10.75,10.75,10.75,0,6.84405155138311,6.84405155138311,6.84405155138311,6.84405155138311,0,0.0,1.0
2008-01-28,10.75,10.75,10.75,10.75,100,6.84405155138311,6.84405155138311,6.84405155138311,6.84405155138311,157.070704673864,0.0,1.0
2008-01-29,10.0,10.64,9.5,10.64,3300,6.36655958268196,6.77401939597361,6.04823160354787,6.77401939597361,5183.33325423753,0.0,1.0
2008-01-30,10.666,10.69,10.64,10.64,2200,6.79057245088858,6.80585219388702,6.77401939597361,6.77401939597361,3455.55550282502,0.0,1.0
2008-01-31,10.5,10.75,10.5,10.75,2400,6.68488756181606,6.84405155138311,6.68488756181606,6.84405155138311,3769.69691217275,0.0,1.0
2008-02-01,10.5,10.75,10.5,10.5,2500,6.68488756181606,6.84405155138311,6.68488756181606,6.68488756181606,3926.76761684661,0.0,1.0
2008-02-04,10.5,10.5,10.5,10.5,100,6.68488756181606,6.68488756181606,6.68488756181606,6.68488756181606,157.070704673864,0.0,1.0
2008-02-05,10.1,10.5,10.01,10.496,3100,6.43022517850878,6.68488756181606,6.37292614226465,6.68234093798299,4869.1918448898,0.0,1.0
2008-02-06,10.44,10.44,10.44,10.44,500,6.64668820431997,6.64668820431997,6.64668820431997,6.64668820431997,785.353523369322,0.0,1.0
2008-02-07,10.44,10.44,10.44,10.44,0,6.64668820431997,6.64668820431997,6.64668820431997,6.64668820431997,0,0.0,1.0
2008-02-08,10.5,10.5,10.5,10.5,2400,6.68488756181606,6.68488756181606,6.68488756181606,6.68488756181606,3769.69691217275,0.0,1.0
2008-02-11,10.5,10.5,10.5,10.5,900,6.68488756181606,6.68488756181606,6.68488756181606,6.68488756181606,1413.63634206478,0.0,1.0
2008-02-12,10.12,10.397,10.12,10.397,3400,6.44295829767415,6.61931199811444,6.44295829767415,6.61931199811444,5340.40395891139,0.0,1.0
2008-02-13,10.11,10.2499,10.11,10.2499,200,6.43659173809146,6.52565990665319,6.43659173809146,6.52565990665319,314.141409347729,0.0,1.0
2008-02-14,10.11,10.11,10.11,10.11,0,6.43659173809146,6.43659173809146,6.43659173809146,6.43659173809146,0,0.0,1.0
2008-02-15,10.1,10.25,10.05,10.11,48300,6.43022517850878,6.52572357224901,6.39839238059537,6.43659173809146,75865.1503574765,0.0,1.0
2008-02-19,10.1,10.1,10.1,10.1,0,6.43022517850878,6.43022517850878,6.43022517850878,6.43022517850878,0,0.0,1.0
2008-02-20,10.0,10.1,10.0,10.1,11500,6.36655958268196,6.43022517850878,6.36655958268196,6.43022517850878,18063.1310374944,0.0,1.0
2008-02-21,10.0,10.0,9.998,10.0,5100,6.36655958268196,6.36655958268196,6.36528627076543,6.36655958268196,8010.60593836709,0.0,1.0
2008-02-22,10.0,10.0,10.0,10.0,0,6.36655958268196,6.36655958268196,6.36655958268196,6.36655958268196,0,0.0,1.0
2008-02-25,10.15,10.15,10.15,10.15,500,6.46205797642219,6.46205797642219,6.46205797642219,6.46205797642219,785.353523369322,0.0,1.0
2008-02-26,9.66,10.2499,9.65,10.2499,2400,6.15009655687078,6.52565990665319,6.1437299972881,6.52565990665319,3769.69691217274,0.0,1.0
2008-02-27,9.97,9.97,9.97,9.97,500,6.34745990393392,6.34745990393392,6.34745990393392,6.34745990393392,785.353523369322,0.0,1.0
2008-02-28,9.97,9.97,9.97,9.97,0,6.34745990393392,6.34745990393392,6.34745990393392,6.34745990393392,0,0.0,1.0
2008-02-29,10.0999,10.1,9.95,9.95,600,6.43016151291296,6.43022517850878,6.33472678476855,6.33472678476855,942.424228043186,0.0,1.0
2008-03-03,10.1,10.1,9.9,9.9,1700,6.43022517850878,6.43022517850878,6.30289398685514,6.30289398685514,2670.2019794557,0.0,1.0
2008-03-04,10.0,10.0,9.99,10.0,15600,6.36655958268196,6.36655958268196,6.36019302309928,6.36655958268196,24503.0299291229,0.0,1.0
2008-03-05,9.9,9.9,9.9,9.9,1000,6.30289398685514,6.30289398685514,6.30289398685514,6.30289398685514,1570.70704673864,0.0,1.0
2008-03-06,9.8,9.9,9.8,9.9,1000,6.23922839102832,6.30289398685514,6.23922839102832,6.30289398685514,1570.70704673865,0.0,1.0
2008-03-07,10.0,10.0,10.0,10.0,100,6.36655958268196,6.36655958268196,6.36655958268196,6.36655958268196,157.070704673864,0.0,1.0
2008-03-10,10.0,10.0,10.0,10.0,0,6.36655958268196,6.36655958268196,6.36655958268196,6.36655958268196,0,0.0,1.0
2008-03-11,10.0,10.0,10.0,10.0,0,6.36655958268196,6.36655958268196,6.36655958268196,6.36655958268196,0,0.0,1.0
2008-03-12,9.83,9.85,9.83,9.85,300,6.25832806977637,6.27106118894173,6.25832806977637,6.27106118894173,471.212114021593,0.0,1.0
2008-03-13,9.45,9.75,9.45,9.75,2200,6.01639880563445,6.20739559311491,6.01639880563445,6.20739559311491,3455.55550282502,0.0,1.0
2008-03-14,9.11,9.75,8.95,9.2,5600,5.79993577982327,6.20739559311491,5.69807082650036,5.85723481606741,8795.9594617364,0.0,1.0
2008-03-17,9.11,9.11,9.11,9.11,0,5.79993577982327,5.79993577982327,5.79993577982327,5.79993577982327,0,0.0,1.0
2008-03-18,9.15,9.25,9.15,9.25,1800,5.825402018154,5.88906761398082,5.825402018154,5.88906761398082,2827.27268412956,0.0,1.0
2008-03-19,9.0,9.05,8.9,9.05,6400,5.72990362441377,5.76173642232718,5.66623802858695,5.76173642232718,10052.5250991273,0.0,1.0
2008-03-20,9.0,9.15,9.0,9.0,6900,5.72990362441377,5.825402018154,5.72990362441377,5.72990362441377,10837.8786224966,0.0,1.0
2008-03-24,9.0,9.1499,9.0,9.1499,600,5.72990362441377,5.82533835255817,5.72990362441377,5.82533835255817,942.424228043186,0.0,1.0
2008-03-25,9.0,9.0,8.5001,8.75,2400,5.72990362441377,5.72990362441377,5.4116393108755,5.57073963484672,3769.69691217274,0.0,1.0
2008-03-26,9.0,9.0,8.9999,9.0,3000,5.72990362441377,5.72990362441377,5.72983995881794,5.72990362441377,4712.12114021593,0.0,1.0
2008-03-27,8.5,8.5,8.5,8.5,400,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,628.282818695458,0.0,1.0
2008-03-28,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2008-03-31,8.5,8.62,8.5,8.62,6300,5.41157564527967,5.48797436027185,5.41157564527967,5.48797436027185,9895.45439445346,0.0,1.0
2008-04-01,9.0399,9.17,9.0,9.0,6700,5.75530619714867,5.83813513731936,5.72990362441377,5.72990362441377,10523.7372131489,0.0,1.0
2008-04-02,9.0,9.0,8.99,8.99,1000,5.72990362441377,5.72990362441377,5.72353706483108,5.72353706483108,1570.70704673864,0.0,1.0
2008-04-03,8.94,9.24,8.94,9.24,300,5.69170426691768,5.88270105439813,5.69170426691768,5.88270105439813,471.212114021593,0.0,1.0
2008-04-04,8.67,8.82,8.67,8.82,1400,5.51980715818526,5.61530555192549,5.51980715818526,5.61530555192549,2198.9898654341,0.0,1.0
2008-04-07,8.72,8.75,8.5,8.75,8000,5.55163995609867,5.57073963484672,5.41157564527967,5.57073963484672,12565.6563739092,0.0,1.0
2008-04-08,8.72,8.72,8.72,8.72,0,5.55163995609867,5.55163995609867,5.55163995609867,5.55163995609867,0,0.0,1.0
2008-04-09,8.5,8.868,6.35,8.38,6200,5.41157564527967,5.64586503792237,4.04276533500305,5.33517693028749,9738.38368977959,0.0,1.0
2008-04-10,8.55,8.93,8.35,8.93,1900,5.44340844319308,5.68533770733499,5.31607725153944,5.68533770733499,2984.34338880342,0.0,1.0
2008-04-11,8.5,8.5,8.5,8.5,500,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,785.353523369322,0.0,1.0
2008-04-14,8.38,8.38,8.25,8.25,700,5.33517693028749,5.33517693028749,5.25241165571262,5.25241165571262,1099.49493271705,0.0,1.0
2008-04-15,7.95,8.5,7.95,8.5,5000,5.06141486823216,5.41157564527967,5.06141486823216,5.41157564527967,7853.53523369322,0.0,1.0
2008-04-16,8.84,8.94,8.0,8.94,26900,5.62803867109086,5.69170426691768,5.09324766614557,5.69170426691768,42252.0195572695,0.0,1.0
2008-04-17,8.3,9.0099,8.07,8.98,23900,5.28424445362603,5.73620651840062,5.13781358322434,5.7171705052484,37539.8984170536,0.0,1.0
2008-04-18,7.76,8.4,7.76,8.4,37200,4.9404502361612,5.34791004945285,4.9404502361612,5.34791004945285,58430.3021386776,0.0,1.0
2008-04-21,8.2,8.2501,7.8,7.86,12400,5.22057885779921,5.25247532130845,4.96591647449193,5.00411583198802,19476.7673795592,0.0,1.0
2008-04-22,8.18,8.45,8.15,8.2,37800,5.20784573863385,5.37974284736626,5.1887460598858,5.22057885779921,59372.7263667207,0.0,1.0
2008-04-23,8.18,8.18,8.18,8.18,0,5.20784573863385,5.20784573863385,5.20784573863385,5.20784573863385,0,0.0,1.0
2008-04-24,8.49,8.49,8.15,8.15,4400,5.40520908569699,5.40520908569699,5.1887460598858,5.1887460598858,6911.11100565003,0.0,1.0
2008-04-25,8.4,8.41,8.4,8.4,6000,5.34791004945285,5.35427660903553,5.34791004945285,5.34791004945285,9424.24228043186,0.0,1.0
2008-04-28,8.4,8.42,8.3,8.41,7300,5.34791004945285,5.36064316861821,5.28424445362603,5.35427660903553,11466.1614411921,0.0,1.0
2008-04-29,8.3,8.4,8.2999,8.4,22500,5.28424445362603,5.34791004945285,5.2841807880302,5.34791004945285,35340.9085516195,0.0,1.0
2008-04-30,8.3,8.3,8.3,8.3,500,5.28424445362603,5.28424445362603,5.28424445362603,5.28424445362603,785.353523369322,0.0,1.0
2008-05-01,8.3,8.3,8.3,8.3,2500,5.28424445362603,5.28424445362603,5.28424445362603,5.28424445362603,3926.76761684661,0.0,1.0
2008-05-02,8.4499,8.4499,8.44,8.44,200,5.37967918177043,5.37967918177043,5.37337628778358,5.37337628778358,314.141409347729,0.0,1.0
2008-05-05,9.05,9.3,8.75,8.75,4000,5.76173642232718,5.92090041189423,5.57073963484672,5.57073963484672,6282.82818695457,0.0,1.0
2008-05-06,9.05,9.05,9.05,9.05,0,5.76173642232718,5.76173642232718,5.76173642232718,5.76173642232718,0,0.0,1.0
2008-05-07,9.05,9.05,8.87,8.87,200,5.76173642232718,5.76173642232718,5.6471383498389,5.6471383498389,314.141409347729,0.0,1.0
2008-05-08,9.05,9.05,9.05,9.05,0,5.76173642232718,5.76173642232718,5.76173642232718,5.76173642232718,0,0.0,1.0
2008-05-09,9.05,9.05,9.05,9.05,0,5.76173642232718,5.76173642232718,5.76173642232718,5.76173642232718,0,0.0,1.0
2008-05-12,8.9,8.9,8.9,8.9,10000,5.66623802858695,5.66623802858695,5.66623802858695,5.66623802858695,15707.0704673864,0.0,1.0
2008-05-13,8.9,8.9,8.9,8.9,0,5.66623802858695,5.66623802858695,5.66623802858695,5.66623802858695,0,0.0,1.0
2008-05-14,8.55,9.0,8.3,8.75,8400,5.44340844319308,5.72990362441377,5.28424445362603,5.57073963484672,13193.9391926046,0.0,1.0
2008-05-15,8.65,8.75,8.65,8.74,11100,5.5070740390199,5.57073963484672,5.5070740390199,5.56437307526404,17434.8482187989,0.0,1.0
2008-05-16,8.65,8.65,8.65,8.65,8900,5.5070740390199,5.5070740390199,5.5070740390199,5.5070740390199,13979.2927159739,0.0,1.0
2008-05-19,8.6,8.65,8.5,8.5,5100,5.47524124110649,5.5070740390199,5.41157564527967,5.41157564527967,8010.60593836708,0.0,1.0
2008-05-20,9.1,9.24,8.5201,8.64,2100,5.79356922024059,5.88270105439813,5.42437243004086,5.50070747943722,3298.48479815115,0.0,1.0
2008-05-21,9.1,9.1,9.1,9.1,0,5.79356922024059,5.79356922024059,5.79356922024059,5.79356922024059,0,0.0,1.0
2008-05-22,8.51,8.51,8.51,8.51,100,5.41794220486235,5.41794220486235,5.41794220486235,5.41794220486235,157.070704673864,0.0,1.0
2008-05-23,8.5,8.51,8.5,8.51,3900,5.41157564527967,5.41794220486235,5.41157564527967,5.41794220486235,6125.75748228071,0.0,1.0
2008-05-27,9.05,9.2499,9.05,9.05,600,5.76173642232718,5.88900394838499,5.76173642232718,5.76173642232718,942.424228043186,0.0,1.0
2008-05-28,9.05,9.05,9.05,9.05,0,5.76173642232718,5.76173642232718,5.76173642232718,5.76173642232718,0,0.0,1.0
2008-05-29,9.2399,9.24,9.23,9.23,2900,5.88263738880231,5.88270105439813,5.87633449481545,5.87633449481545,4555.05043554207,0.0,1.0
2008-05-30,9.24,9.24,9.24,9.24,0,5.88270105439813,5.88270105439813,5.88270105439813,5.88270105439813,0,0.0,1.0
2008-06-02,8.98,9.25,8.55,9.25,1200,5.7171705052484,5.88906761398082,5.44340844319308,5.88906761398082,1884.84845608637,0.0,1.0
2008-06-03,8.55,8.66,8.5,8.66,14200,5.44340844319308,5.51344059860258,5.41157564527967,5.51344059860258,22304.0400636887,0.0,1.0
2008-06-04,8.55,8.55,8.55,8.55,0,5.44340844319308,5.44340844319308,5.44340844319308,5.44340844319308,0,0.0,1.0
2008-06-05,8.876,8.876,8.876,8.876,100,5.65095828558851,5.65095828558851,5.65095828558851,5.65095828558851,157.070704673864,0.0,1.0
2008-06-06,8.91,8.91,8.91,8.91,100,5.67260458816963,5.67260458816963,5.67260458816963,5.67260458816963,157.070704673864,0.0,1.0
2008-06-09,8.846,8.846,8.33,8.71,29300,5.63185860684047,5.63185860684047,5.30334413237408,5.54527339651599,46021.7164694422,0.0,1.0
2008-06-10,8.84,8.84,8.84,8.84,400,5.62803867109086,5.62803867109086,5.62803867109086,5.62803867109086,628.282818695457,0.0,1.0
2008-06-11,8.84,8.84,8.84,8.84,0,5.62803867109086,5.62803867109086,5.62803867109086,5.62803867109086,0,0.0,1.0
2008-06-12,8.4,8.49,8.39,8.49,1700,5.34791004945285,5.40520908569699,5.34154348987017,5.40520908569699,2670.20197945569,0.0,1.0
2008-06-13,8.1101,8.25,8.1101,8.25,22100,5.1633434871509,5.25241165571262,5.1633434871509,5.25241165571262,34712.625732924,0.0,1.0
2008-06-16,8.25,8.25,8.21,8.21,3700,5.25241165571262,5.25241165571262,5.22694541738189,5.22694541738189,5811.61607293298,0.0,1.0
2008-06-17,8.15,8.6,8.15,8.48,7600,5.1887460598858,5.47524124110649,5.1887460598858,5.39884252611431,11937.3735552137,0.0,1.0
2008-06-18,8.73,8.73,8.73,8.73,200,5.55800651568135,5.55800651568135,5.55800651568135,5.55800651568135,314.141409347729,0.0,1.0
2008-06-19,8.3,8.32,8.3,8.32,900,5.28424445362603,5.29697757279139,5.28424445362603,5.29697757279139,1413.63634206478,0.0,1.0
2008-06-20,8.57,8.57,8.3001,8.56,900,5.45614156235844,5.45614156235844,5.28430811922186,5.44977500277576,1413.63634206478,0.0,1.0
2008-06-23,8.03,8.4,8.03,8.4,2900,5.11234734489362,5.34791004945285,5.11234734489362,5.34791004945285,4555.05043554206,0.0,1.0
2008-06-24,8.0,8.15,8.0,8.0,2200,5.09324766614557,5.1887460598858,5.09324766614557,5.09324766614557,3455.55550282502,0.0,1.0
2008-06-25,8.1,8.19,8.05,8.14,7614,5.15691326197239,5.21421229821653,5.12508046405898,5.18237950030312,11959.363453868,0.0,1.0
2008-06-26,8.14,8.14,8.1,8.14,2200,5.18237950030312,5.18237950030312,5.15691326197239,5.18237950030312,3455.55550282502,0.0,1.0
2008-06-27,8.14,8.14,8.14,8.14,0,5.18237950030312,5.18237950030312,5.18237950030312,5.18237950030312,0,0.0,1.0
2008-06-30,8.14,8.14,8.14,8.14,0,5.18237950030312,5.18237950030312,5.18237950030312,5.18237950030312,0,0.0,1.0
2008-07-01,8.14,8.14,8.14,8.14,0,5.18237950030312,5.18237950030312,5.18237950030312,5.18237950030312,0,0.0,1.0
2008-07-02,7.88,8.0,7.88,8.0,500,5.01684895115339,5.09324766614557,5.01684895115339,5.09324766614557,785.353523369321,0.0,1.0
2008-07-03,7.97,8.0,7.97,8.0,400,5.07414798739752,5.09324766614557,5.07414798739752,5.09324766614557,628.282818695458,0.0,1.0
2008-07-07,7.97,7.97,7.97,7.97,200,5.07414798739752,5.07414798739752,5.07414798739752,5.07414798739752,314.141409347729,0.0,1.0
2008-07-08,7.97,7.97,7.97,7.97,0,5.07414798739752,5.07414798739752,5.07414798739752,5.07414798739752,0,0.0,1.0
2008-07-09,7.75,7.79,7.75,7.79,1800,4.93408367657852,4.95954991490925,4.93408367657852,4.95954991490925,2827.27268412956,0.0,1.0
2008-07-10,7.4501,7.75,7.43,7.75,4900,4.74315055469389,4.93408367657852,4.7303537699327,4.93408367657852,7696.46452901935,0.0,1.0
2008-07-11,7.0,7.31,6.5,7.31,10300,4.45659170787737,4.65395505494052,4.13826372874328,4.65395505494052,16178.2825814081,0.0,1.0
2008-07-14,5.89,7.0,5.89,7.0,14800,3.74990359419968,4.45659170787737,3.74990359419968,4.45659170787737,23246.4642917319,0.0,1.0
2008-07-15,5.79,5.79,5.3,5.76,5300,3.68623799837286,3.68623799837286,3.37427657882144,3.66713831962481,8324.74734771481,0.0,1.0
2008-07-16,5.52,5.99,5.5,5.89,5700,3.51434088964044,3.8135691900265,3.50160777047508,3.74990359419968,8953.03016641028,0.0,1.0
2008-07-17,5.62,5.7,5.5,5.6,5700,3.57800648546726,3.62893896212872,3.50160777047508,3.5652733663019,8953.03016641028,0.0,1.0
2008-07-18,5.906,6.0,5.906,5.93,3300,3.76009008953197,3.81993574960918,3.76009008953197,3.7753698325304,5183.33325423752,0.0,1.0
2008-07-21,6.87,6.87,6.0,6.0,4900,4.37382643330251,4.37382643330251,3.81993574960918,3.81993574960918,7696.46452901935,0.0,1.0
2008-07-22,7.5,7.75,7.29,7.5,10800,4.77491968701147,4.93408367657852,4.64122193577515,4.77491968701147,16963.6361047774,0.0,1.0
2008-07-23,7.66,7.7399,7.52,7.71,3100,4.87678464033438,4.92765345140001,4.78765280617684,4.90861743824779,4869.1918448898,0.0,1.0
2008-07-24,7.51,7.74,7.5,7.51,6600,4.78128624659415,4.92771711699584,4.77491968701147,4.78128624659415,10366.6665084751,0.0,1.0
2008-07-25,7.93,7.95,7.55,7.55,3600,5.0486817490668,5.06141486823216,4.80675248492488,4.80675248492488,5654.54536825912,0.0,1.0
2008-07-28,7.94,7.95,7.91,7.91,1400,5.05504830864948,5.06141486823216,5.03594862990143,5.03594862990143,2198.9898654341,0.0,1.0
2008-07-29,7.75,7.75,7.75,7.75,1100,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,1727.77775141251,0.0,1.0
2008-07-30,7.3,7.53,7.25,7.53,7600,4.64758849535783,4.79401936575952,4.61575569744442,4.79401936575952,11937.3735552137,0.0,1.0
2008-07-31,7.44,7.75,7.44,7.46,300,4.73672032951538,4.93408367657852,4.73672032951538,4.74945344868074,471.212114021593,0.0,1.0
2008-08-01,7.4999,7.4999,7.4999,7.4999,200,4.77485602141565,4.77485602141565,4.77485602141565,4.77485602141565,314.141409347728,0.0,1.0
2008-08-04,7.7,7.72,7.5,7.72,2200,4.90225087866511,4.91498399783048,4.77491968701147,4.91498399783048,3455.55550282502,0.0,1.0
2008-08-05,7.74,7.75,7.74,7.74,1300,4.92771711699584,4.93408367657852,4.92771711699584,4.92771711699584,2041.91916076024,0.0,1.0
2008-08-06,7.7,7.73,7.7,7.7,600,4.90225087866511,4.92135055741316,4.90225087866511,4.90225087866511,942.424228043187,0.0,1.0
2008-08-07,7.71,7.73,7.27,7.27,1100,4.90861743824779,4.92135055741316,4.62848881660979,4.62848881660979,1727.77775141251,0.0,1.0
2008-08-08,7.75,7.75,7.72,7.72,2000,4.93408367657852,4.93408367657852,4.91498399783048,4.91498399783048,3141.41409347729,0.0,1.0
2008-08-11,7.75,7.79,7.75,7.79,3000,4.93408367657852,4.95954991490925,4.93408367657852,4.95954991490925,4712.12114021593,0.0,1.0
2008-08-12,7.75,7.75,7.75,7.75,0,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,0,0.0,1.0
2008-08-13,7.74,7.74,7.74,7.74,100,4.92771711699584,4.92771711699584,4.92771711699584,4.92771711699584,157.070704673864,0.0,1.0
2008-08-14,7.86,7.92,7.65,7.75,2600,5.00411583198802,5.04231518948411,4.8704180807517,4.93408367657852,4083.83832152048,0.0,1.0
2008-08-15,7.86,7.86,7.86,7.86,0,5.00411583198802,5.00411583198802,5.00411583198802,5.00411583198802,0,0.0,1.0
2008-08-18,8.0,8.01,7.95,7.95,13200,5.09324766614557,5.09961422572825,5.06141486823216,5.06141486823216,20733.3330169501,0.0,1.0
2008-08-19,8.24,8.24,7.995,8.0001,2800,5.24604509612994,5.24604509612994,5.09006438635423,5.0933113317414,4397.9797308682,0.0,1.0
2008-08-20,8.24,8.24,8.24,8.24,0,5.24604509612994,5.24604509612994,5.24604509612994,5.24604509612994,0,0.0,1.0
2008-08-21,7.9,7.9,7.9,7.9,500,5.02958207031875,5.02958207031875,5.02958207031875,5.02958207031875,785.353523369322,0.0,1.0
2008-08-22,7.9,7.9,7.9,7.9,0,5.02958207031875,5.02958207031875,5.02958207031875,5.02958207031875,0,0.0,1.0
2008-08-25,8.216,8.216,7.59,7.59,4700,5.2307653531315,5.2307653531315,4.83221872325561,4.83221872325561,7382.32311967163,0.0,1.0
2008-08-26,8.22,8.22,8.22,8.22,0,5.23331197696457,5.23331197696457,5.23331197696457,5.23331197696457,0,0.0,1.0
2008-08-27,8.22,8.22,8.22,8.22,0,5.23331197696457,5.23331197696457,5.23331197696457,5.23331197696457,0,0.0,1.0
2008-08-28,8.22,8.22,8.22,8.22,0,5.23331197696457,5.23331197696457,5.23331197696457,5.23331197696457,0,0.0,1.0
2008-08-29,8.22,8.22,8.22,8.22,0,5.23331197696457,5.23331197696457,5.23331197696457,5.23331197696457,0,0.0,1.0
2008-09-02,8.2499,8.25,7.42,8.0,700,5.25234799011679,5.25241165571262,4.72398721035002,5.09324766614557,1099.49493271705,0.0,1.0
2008-09-03,8.25,8.25,8.25,8.25,100,5.25241165571262,5.25241165571262,5.25241165571262,5.25241165571262,157.070704673864,0.0,1.0
2008-09-04,8.25,8.25,8.25,8.25,0,5.25241165571262,5.25241165571262,5.25241165571262,5.25241165571262,0,0.0,1.0
2008-09-05,8.25,8.25,8.25,8.25,0,5.25241165571262,5.25241165571262,5.25241165571262,5.25241165571262,0,0.0,1.0
2008-09-08,8.25,8.25,8.25,8.25,0,5.25241165571262,5.25241165571262,5.25241165571262,5.25241165571262,0,0.0,1.0
2008-09-09,8.01,8.01,7.1,7.11,5600,5.09961422572825,5.09961422572825,4.52025730370419,4.52662386328688,8795.95946173641,0.0,1.0
2008-09-10,7.95,7.95,7.95,7.95,800,5.06141486823216,5.06141486823216,5.06141486823216,5.06141486823216,1256.56563739092,0.0,1.0
2008-09-11,7.75,7.75,7.75,7.75,1000,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,1570.70704673864,0.0,1.0
2008-09-12,7.75,7.75,7.75,7.75,0,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,0,0.0,1.0
2008-09-15,7.75,7.75,7.75,7.75,0,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,0,0.0,1.0
2008-09-16,7.1,7.1,7.1,7.1,2000,4.52025730370419,4.52025730370419,4.52025730370419,4.52025730370419,3141.41409347729,0.0,1.0
2008-09-17,6.75,7.25,6.55,7.25,2500,4.29742771831032,4.61575569744442,4.17009652665669,4.61575569744442,3926.76761684661,0.0,1.0
2008-09-18,7.695,7.695,6.75,6.75,800,4.89906759887377,4.89906759887377,4.29742771831032,4.29742771831032,1256.56563739092,0.0,1.0
2008-09-19,8.5,8.5,8.21,8.21,5200,5.41157564527967,5.41157564527967,5.22694541738189,5.22694541738189,8167.67664304095,0.0,1.0
2008-09-22,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2008-09-23,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2008-09-24,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2008-09-25,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2008-09-26,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2008-09-29,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2008-09-30,8.25,8.25,8.25,8.25,100,5.25241165571262,5.25241165571262,5.25241165571262,5.25241165571262,157.070704673864,0.0,1.0
2008-10-01,8.25,8.25,8.25,8.25,0,5.25241165571262,5.25241165571262,5.25241165571262,5.25241165571262,0,0.0,1.0
2008-10-02,7.24,7.24,7.18,7.18,200,4.60938913786174,4.60938913786174,4.57118978036565,4.57118978036565,314.141409347729,0.0,1.0
2008-10-03,7.24,7.24,7.24,7.24,0,4.60938913786174,4.60938913786174,4.60938913786174,4.60938913786174,0,0.0,1.0
2008-10-06,7.1,7.1,6.25,6.52,1800,4.52025730370419,4.52025730370419,3.97909973917623,4.15099684790864,2827.27268412956,0.0,1.0
2008-10-07,6.7501,6.7501,6.25,6.3,3300,4.29749138390615,4.29749138390615,3.97909973917623,4.01093253708964,5183.33325423753,0.0,1.0
2008-10-08,6.25,6.25,6.25,6.25,2600,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,4083.83832152047,0.0,1.0
2008-10-09,7.0,7.27,7.0,7.27,400,4.45659170787737,4.62848881660979,4.45659170787737,4.62848881660979,628.282818695458,0.0,1.0
2008-10-10,7.0,7.0,7.0,7.0,0,4.45659170787737,4.45659170787737,4.45659170787737,4.45659170787737,0,0.0,1.0
2008-10-13,6.5,6.5,6.5,6.5,1000,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,1570.70704673864,0.0,1.0
2008-10-14,6.75,6.76,6.5001,6.75,4800,4.29742771831032,4.30379427789301,4.1383273943391,4.29742771831032,7539.3938243455,0.0,1.0
2008-10-15,6.35,6.74,6.35,6.74,3300,4.04276533500305,4.29106115872764,4.04276533500305,4.29106115872764,5183.33325423752,0.0,1.0
2008-10-16,6.35,6.35,6.35,6.35,0,4.04276533500305,4.04276533500305,4.04276533500305,4.04276533500305,0,0.0,1.0
2008-10-17,6.35,6.35,6.35,6.35,0,4.04276533500305,4.04276533500305,4.04276533500305,4.04276533500305,0,0.0,1.0
2008-10-20,6.6,7.25,6.25,6.5,8600,4.2019293245701,4.61575569744442,3.97909973917623,4.13826372874328,13508.0806019523,0.0,1.0
2008-10-21,6.25,6.45,6.25,6.45,2000,3.97909973917623,4.10643093082987,3.97909973917623,4.10643093082987,3141.41409347729,0.0,1.0
2008-10-22,6.25,6.25,6.25,6.25,0,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,0,0.0,1.0
2008-10-23,6.2501,6.5,6.25,6.26,5000,3.97916340477205,4.13826372874328,3.97909973917623,3.98546629875891,7853.53523369323,0.0,1.0
2008-10-24,6.25,6.25,6.25,6.25,0,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,0,0.0,1.0
2008-10-27,6.28,6.31,6.25,6.31,700,3.99819941792427,4.01729909667232,3.97909973917623,4.01729909667232,1099.49493271705,0.0,1.0
2008-10-28,6.28,6.28,6.28,6.28,0,3.99819941792427,3.99819941792427,3.99819941792427,3.99819941792427,0,0.0,1.0
2008-10-29,6.5,6.6,6.25,6.59,11800,4.13826372874328,4.2019293245701,3.97909973917623,4.19556276498741,18534.343151516,0.0,1.0
2008-10-30,6.42,7.5,6.0,6.4,6200,4.08733125208182,4.77491968701147,3.81993574960918,4.07459813291646,9738.38368977959,0.0,1.0
2008-10-31,6.42,6.42,6.42,6.42,0,4.08733125208182,4.08733125208182,4.08733125208182,4.08733125208182,0,0.0,1.0
2008-11-03,6.45,6.73,6.4,6.73,4500,4.10643093082987,4.28469459914496,4.07459813291646,4.28469459914496,7068.18171032389,0.0,1.0
2008-11-04,6.45,6.45,6.45,6.45,0,4.10643093082987,4.10643093082987,4.10643093082987,4.10643093082987,0,0.0,1.0
2008-11-05,7.35,7.35,7.34,7.34,800,4.67942129327124,4.67942129327124,4.67305473368856,4.67305473368856,1256.56563739092,0.0,1.0
2008-11-06,7.04,7.04,6.51,7.0,2600,4.4820579462081,4.4820579462081,4.14463028832596,4.45659170787737,4083.83832152048,0.0,1.0
2008-11-07,7.04,7.04,7.04,7.04,0,4.4820579462081,4.4820579462081,4.4820579462081,4.4820579462081,0,0.0,1.0
2008-11-10,6.75,6.75,6.75,6.75,900,4.29742771831032,4.29742771831032,4.29742771831032,4.29742771831032,1413.63634206478,0.0,1.0
2008-11-11,6.75,6.75,6.75,6.75,0,4.29742771831032,4.29742771831032,4.29742771831032,4.29742771831032,0,0.0,1.0
2008-11-12,6.912,6.912,6.86,6.86,900,4.40056598354977,4.40056598354977,4.36745987371983,4.36745987371983,1413.63634206478,0.0,1.0
2008-11-13,6.5,6.86,6.5,6.86,1300,4.13826372874328,4.36745987371983,4.13826372874328,4.36745987371983,2041.91916076024,0.0,1.0
2008-11-14,6.0,6.5,6.0,6.5,5000,3.81993574960918,4.13826372874328,3.81993574960918,4.13826372874328,7853.53523369322,0.0,1.0
2008-11-17,6.0,6.0,6.0,6.0,0,3.81993574960918,3.81993574960918,3.81993574960918,3.81993574960918,0,0.0,1.0
2008-11-18,6.5,6.5,6.5,6.5,8200,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,12879.7977832569,0.0,1.0
2008-11-19,6.0,6.5,6.0,6.5,61800,3.81993574960918,4.13826372874328,3.81993574960918,4.13826372874328,97069.6954884481,0.0,1.0
2008-11-20,6.0,6.06,6.0,6.06,15400,3.81993574960918,3.85813510710527,3.81993574960918,3.85813510710527,24188.8885197751,0.0,1.0
2008-11-21,6.0,6.0001,5.55,6.0,7500,3.81993574960918,3.819999415205,3.53344056838849,3.81993574960918,11780.3028505398,0.0,1.0
2008-11-24,6.0001,6.0001,6.0001,6.0001,1000,3.819999415205,3.819999415205,3.819999415205,3.819999415205,1570.70704673865,0.0,1.0
2008-11-25,6.0,6.0,6.0,6.0,0,3.81993574960918,3.81993574960918,3.81993574960918,3.81993574960918,0,0.0,1.0
2008-11-26,5.75,6.3,5.75,6.3,600,3.66077176004213,4.01093253708964,3.66077176004213,4.01093253708964,942.424228043186,0.0,1.0
2008-11-28,5.75,5.75,5.75,5.75,0,3.66077176004213,3.66077176004213,3.66077176004213,3.66077176004213,0,0.0,1.0
2008-12-01,6.14,6.25,6.14,6.25,1200,3.90906758376673,3.97909973917623,3.90906758376673,3.97909973917623,1884.84845608637,0.0,1.0
2008-12-02,6.14,6.14,6.14,6.14,0,3.90906758376673,3.90906758376673,3.90906758376673,3.90906758376673,0,0.0,1.0
2008-12-03,6.01,6.25,6.0001,6.0001,1600,3.82630230919186,3.97909973917623,3.819999415205,3.819999415205,2513.13127478183,0.0,1.0
2008-12-04,6.01,6.01,6.01,6.01,0,3.82630230919186,3.82630230919186,3.82630230919186,3.82630230919186,0,0.0,1.0
2008-12-05,6.01,6.01,6.01,6.01,0,3.82630230919186,3.82630230919186,3.82630230919186,3.82630230919186,0,0.0,1.0
2008-12-08,6.0,6.15,5.75,5.75,4900,3.81993574960918,3.91543414334941,3.66077176004213,3.66077176004213,7696.46452901935,0.0,1.0
2008-12-09,6.0,7.32,5.3,6.03,7400,3.81993574960918,4.6603216145232,3.37427657882144,3.83903542835722,11623.232145866,0.0,1.0
2008-12-10,6.0,6.0,6.0,6.0,0,3.81993574960918,3.81993574960918,3.81993574960918,3.81993574960918,0,0.0,1.0
2008-12-11,6.0,6.0,6.0,6.0,0,3.81993574960918,3.81993574960918,3.81993574960918,3.81993574960918,0,0.0,1.0
2008-12-12,6.25,6.25,6.24,6.245,1100,3.97909973917623,3.97909973917623,3.97273317959355,3.97591645938489,1727.77775141251,0.0,1.0
2008-12-15,5.9,6.26,5.6,6.26,5500,3.75627015378236,3.98546629875891,3.5652733663019,3.98546629875891,8638.88875706254,0.0,1.0
2008-12-16,6.6,6.9,6.05,6.13,2000,4.2019293245701,4.39292611205055,3.85176854752259,3.90270102418404,3141.41409347728,0.0,1.0
2008-12-17,6.5,6.8,6.2999,6.8,7400,4.13826372874328,4.32926051622374,4.01086887149381,4.32926051622374,11623.232145866,0.0,1.0
2008-12-18,6.7499,6.7499,5.87,5.9,3200,4.2973640527145,4.2973640527145,3.73717047503431,3.75627015378236,5026.26254956366,0.0,1.0
2008-12-19,5.67,6.25,5.67,6.24,700,3.60983928338067,3.97909973917623,3.60983928338067,3.97273317959355,1099.49493271705,0.0,1.0
2008-12-22,5.99,6.735,5.76,6.735,49200,3.8135691900265,4.2878778789363,3.66713831962481,4.2878778789363,77278.7866995412,0.0,1.0
2008-12-23,5.5001,5.75,5.5,5.75,1000,3.50167143607091,3.66077176004213,3.50160777047508,3.66077176004213,1570.70704673864,0.0,1.0
2008-12-24,5.5,5.5,5.5,5.5,0,3.50160777047508,3.50160777047508,3.50160777047508,3.50160777047508,0,0.0,1.0
2008-12-26,5.6,5.6,5.6,5.6,1000,3.5652733663019,3.5652733663019,3.5652733663019,3.5652733663019,1570.70704673864,0.0,1.0
2008-12-29,5.6,6.24,5.4,6.0,54000,3.5652733663019,3.97273317959355,3.43794217464826,3.81993574960918,84818.1805238868,0.0,1.0
2008-12-30,5.5,5.72,5.5,5.72,200,3.50160777047508,3.64167208129408,3.50160777047508,3.64167208129408,314.141409347729,0.0,1.0
2008-12-31,5.94,5.94,5.522,5.522,3200,3.78173639211309,3.78173639211309,3.51561420155698,3.51561420155698,5026.26254956366,0.0,1.0
2009-01-02,5.9344,5.9344,5.916,5.916,1200,3.77817111874678,3.77817111874678,3.76645664911465,3.76645664911465,1884.84845608637,0.0,1.0
2009-01-05,5.95,5.95,5.8821,5.93,14700,3.78810295169577,3.78810295169577,3.74487401212936,3.7753698325304,23089.3935870581,0.0,1.0
2009-01-06,6.35,6.7,5.95,5.95,1600,4.04276533500305,4.26559492039692,3.78810295169577,3.78810295169577,2513.13127478183,0.0,1.0
2009-01-07,6.31,6.62,6.31,6.62,1200,4.01729909667232,4.21466244373546,4.01729909667232,4.21466244373546,1884.84845608637,0.0,1.0
2009-01-08,6.31,6.31,6.31,6.31,0,4.01729909667232,4.01729909667232,4.01729909667232,4.01729909667232,0,0.0,1.0
2009-01-09,6.5,7.04,6.35,6.5,3500,4.13826372874328,4.4820579462081,4.04276533500305,4.13826372874328,5497.47466358525,0.0,1.0
2009-01-12,6.5,6.5,6.5,6.5,0,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,0,0.0,1.0
2009-01-13,6.5,6.5,6.5,6.5,0,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,0,0.0,1.0
2009-01-14,7.0,7.02,6.35,6.36,10400,4.45659170787737,4.46932482704274,4.04276533500305,4.04913189458573,16335.3532860819,0.0,1.0
2009-01-15,6.5,6.5,6.5,6.5,3500,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,5497.47466358525,0.0,1.0
2009-01-16,6.35,6.35,6.35,6.35,3000,4.04276533500305,4.04276533500305,4.04276533500305,4.04276533500305,4712.12114021593,0.0,1.0
2009-01-20,6.35,6.35,6.35,6.35,0,4.04276533500305,4.04276533500305,4.04276533500305,4.04276533500305,0,0.0,1.0
2009-01-21,5.8999,5.9,5.15,5.71,6700,3.75620648818653,3.75627015378236,3.27877818508121,3.6353055217114,10523.7372131489,0.0,1.0
2009-01-22,5.9,5.9,5.9,5.9,0,3.75627015378236,3.75627015378236,3.75627015378236,3.75627015378236,0,0.0,1.0
2009-01-23,5.5,5.5001,5.5,5.5001,1100,3.50160777047508,3.50167143607091,3.50160777047508,3.50167143607091,1727.77775141251,0.0,1.0
2009-01-26,5.5,5.5,5.5,5.5,2500,3.50160777047508,3.50160777047508,3.50160777047508,3.50160777047508,3926.76761684661,0.0,1.0
2009-01-27,5.5,5.5,5.5,5.5,0,3.50160777047508,3.50160777047508,3.50160777047508,3.50160777047508,0,0.0,1.0
2009-01-28,5.7499,5.75,5.7399,5.74,1400,3.6607080944463,3.66077176004213,3.65434153486362,3.65440520045945,2198.9898654341,0.0,1.0
2009-01-29,5.75,5.75,5.75,5.75,0,3.66077176004213,3.66077176004213,3.66077176004213,3.66077176004213,0,0.0,1.0
2009-01-30,5.2,5.99,5.2,5.99,400,3.31061098299462,3.8135691900265,3.31061098299462,3.8135691900265,628.282818695458,0.0,1.0
2009-02-02,5.185,5.21,5.15,5.21,2900,3.3010611436206,3.3169775425773,3.27877818508121,3.3169775425773,4555.05043554206,0.0,1.0
2009-02-03,4.67,5.07,4.65,5.07,3000,2.97318332511248,3.22784570841976,2.96045020594711,3.22784570841976,4712.12114021593,0.0,1.0
2009-02-04,4.99,4.99,4.99,4.99,300,3.1769132317583,3.1769132317583,3.1769132317583,3.1769132317583,471.212114021593,0.0,1.0
2009-02-05,5.024,5.024,5.024,5.024,500,3.19855953433942,3.19855953433942,3.19855953433942,3.19855953433942,785.353523369321,0.0,1.0
2009-02-06,5.02,5.02,5.02,5.02,0,3.19601291050635,3.19601291050635,3.19601291050635,3.19601291050635,0,0.0,1.0
2009-02-09,5.0099,5.51,5.0099,5.51,3600,3.18958268532784,3.50797433005776,3.18958268532784,3.50797433005776,5654.54536825911,0.0,1.0
2009-02-10,5.5,5.75,5.5,5.74,800,3.50160777047508,3.66077176004213,3.50160777047508,3.65440520045945,1256.56563739092,0.0,1.0
2009-02-11,5.0,5.57,4.74,5.0,10000,3.18327979134098,3.54617368755385,3.01774924219125,3.18327979134098,15707.0704673864,0.0,1.0
2009-02-12,5.0,5.02,5.0,5.0,3700,3.18327979134098,3.19601291050635,3.18327979134098,3.18327979134098,5811.61607293299,0.0,1.0
2009-02-13,5.0,5.0,4.995,4.9999,1400,3.18327979134098,3.18327979134098,3.18009651154964,3.18321612574516,2198.9898654341,0.0,1.0
2009-02-17,5.0,5.0,5.0,5.0,0,3.18327979134098,3.18327979134098,3.18327979134098,3.18327979134098,0,0.0,1.0
2009-02-18,4.8,4.8,4.8,4.8,5000,3.05594859968734,3.05594859968734,3.05594859968734,3.05594859968734,7853.53523369323,0.0,1.0
2009-02-19,4.75,4.7501,4.75,4.7501,5000,3.02411580177393,3.02417946736976,3.02411580177393,3.02417946736976,7853.53523369323,0.0,1.0
2009-02-20,4.725,4.8,4.67,4.79,4900,3.00819940281723,3.05594859968734,2.97318332511248,3.04958204010466,7696.46452901935,0.0,1.0
2009-02-23,4.7,4.8,4.65,4.8,9100,2.99228300386052,3.05594859968734,2.96045020594711,3.05594859968734,14293.4341253217,0.0,1.0
2009-02-24,4.5001,4.569,4.27,4.569,4200,2.86501547780271,2.90888107332739,2.7185209418052,2.90888107332739,6596.96959630231,0.0,1.0
2009-02-25,4.2501,4.79,4.25,4.25,1300,2.70585148823566,3.04958204010466,2.70578782263983,2.70578782263983,2041.91916076024,0.0,1.0
2009-02-26,4.25,4.25,4.25,4.25,0,2.70578782263983,2.70578782263983,2.70578782263983,2.70578782263983,0,0.0,1.0
2009-02-27,4.25,4.25,4.25,4.25,0,2.70578782263983,2.70578782263983,2.70578782263983,2.70578782263983,0,0.0,1.0
2009-03-02,4.6199,4.6199,4.25,4.28,900,2.94128686160324,2.94128686160324,2.70578782263983,2.72488750138788,1413.63634206478,0.0,1.0
2009-03-03,4.03,4.3,4.03,4.3,1100,2.56572351182083,2.73762062055324,2.56572351182083,2.73762062055324,1727.77775141251,0.0,1.0
2009-03-04,4.0,4.17,4.0,4.11,12700,2.54662383307279,2.65485534597838,2.54662383307279,2.61665598848229,19947.9794935807,0.0,1.0
2009-03-05,3.25,3.4,3.25,3.25,2000,2.06913186437164,2.16463025811187,2.06913186437164,2.06913186437164,3141.41409347728,0.0,1.0
2009-03-06,4.41,4.41,3.4,4.0,13800,2.80765277596275,2.80765277596275,2.16463025811187,2.54662383307279,21675.7572449933,0.0,1.0
2009-03-09,4.41,4.41,4.41,4.41,0,2.80765277596275,2.80765277596275,2.80765277596275,2.80765277596275,0,0.0,1.0
2009-03-10,4.35,4.35,3.87,4.25,3000,2.76945341846665,2.76945341846665,2.46385855849792,2.70578782263983,4712.12114021594,0.0,1.0
2009-03-11,4.8,4.8,4.515,4.515,400,3.05594859968734,3.05594859968734,2.87450165158091,2.87450165158091,628.282818695458,0.0,1.0
2009-03-12,4.7,4.9,4.5,4.53,7000,2.99228300386052,3.11961419551416,2.86495181220688,2.88405149095493,10994.9493271705,0.0,1.0
2009-03-13,4.7,4.7,4.7,4.7,0,2.99228300386052,2.99228300386052,2.99228300386052,2.99228300386052,0,0.0,1.0
2009-03-16,4.4,4.5,4.35,4.39,2000,2.80128621638006,2.86495181220688,2.76945341846665,2.79491965679738,3141.41409347729,0.0,1.0
2009-03-17,4.41,4.87,4.4,4.75,2800,2.80765277596275,3.10051451676612,2.80128621638006,3.02411580177393,4397.9797308682,0.0,1.0
2009-03-18,4.85,4.85,4.45,4.45,1000,3.08778139760075,3.08778139760075,2.83311901429347,2.83311901429347,1570.70704673864,0.0,1.0
2009-03-19,4.91,5.0,4.89,4.89,5700,3.12598075509684,3.18327979134098,3.11324763593148,3.11324763593148,8953.03016641028,0.0,1.0
2009-03-20,5.0,5.3,5.0,5.3,11700,3.18327979134098,3.37427657882144,3.18327979134098,3.37427657882144,18377.2724468421,0.0,1.0
2009-03-23,5.0,5.0,5.0,5.0,0,3.18327979134098,3.18327979134098,3.18327979134098,3.18327979134098,0,0.0,1.0
2009-03-24,5.0,5.0,5.0,5.0,0,3.18327979134098,3.18327979134098,3.18327979134098,3.18327979134098,0,0.0,1.0
2009-03-25,6.0,6.0,5.49,5.5,13900,3.81993574960918,3.81993574960918,3.4952412108924,3.50160777047508,21832.8279496671,0.0,1.0
2009-03-26,6.0,6.0,6.0,6.0,0,3.81993574960918,3.81993574960918,3.81993574960918,3.81993574960918,0,0.0,1.0
2009-03-27,6.08,6.08,6.08,6.08,100,3.87086822627063,3.87086822627063,3.87086822627063,3.87086822627063,157.070704673865,0.0,1.0
2009-03-30,6.5,6.5,6.5,6.5,3100,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,4869.19184488979,0.0,1.0
2009-03-31,6.4901,7.5,6.33,7.5,1700,4.13196083475642,4.77491968701147,4.03003221583768,4.77491968701147,2670.2019794557,0.0,1.0
2009-04-01,6.36,7.0,6.15,7.0,2700,4.04913189458573,4.45659170787737,3.91543414334941,4.45659170787737,4240.90902619434,0.0,1.0
2009-04-02,6.54,6.54,6.4,6.4,5300,4.163729967074,4.163729967074,4.07459813291646,4.07459813291646,8324.74734771482,0.0,1.0
2009-04-03,6.26,6.26,6.26,6.26,1800,3.98546629875891,3.98546629875891,3.98546629875891,3.98546629875891,2827.27268412956,0.0,1.0
2009-04-06,6.0,6.0,5.5,5.68,2800,3.81993574960918,3.81993574960918,3.50160777047508,3.61620584296336,4397.9797308682,0.0,1.0
2009-04-07,6.0,6.0,6.0,6.0,0,3.81993574960918,3.81993574960918,3.81993574960918,3.81993574960918,0,0.0,1.0
2009-04-08,6.0,6.0,6.0,6.0,0,3.81993574960918,3.81993574960918,3.81993574960918,3.81993574960918,0,0.0,1.0
2009-04-09,5.99,6.0,5.99,6.0,600,3.8135691900265,3.81993574960918,3.8135691900265,3.81993574960918,942.424228043185,0.0,1.0
2009-04-13,5.78,5.78,5.78,5.78,200,3.67987143879018,3.67987143879018,3.67987143879018,3.67987143879018,314.141409347728,0.0,1.0
2009-04-14,5.87,6.17,5.87,6.17,200,3.73717047503431,3.92816726251477,3.73717047503431,3.92816726251477,314.141409347729,0.0,1.0
2009-04-15,6.5,6.5,6.25,6.25,2000,4.13826372874328,4.13826372874328,3.97909973917623,3.97909973917623,3141.41409347728,0.0,1.0
2009-04-16,6.5,6.5,6.5,6.5,0,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,0,0.0,1.0
2009-04-17,6.0,6.5,6.0,6.5,2800,3.81993574960918,4.13826372874328,3.81993574960918,4.13826372874328,4397.9797308682,0.0,1.0
2009-04-20,5.81,5.81,5.81,5.81,3000,3.69897111753822,3.69897111753822,3.69897111753822,3.69897111753822,4712.12114021593,0.0,1.0
2009-04-21,7.44,7.44,5.91,5.93,2500,4.73672032951538,4.73672032951538,3.76263671336504,3.7753698325304,3926.76761684661,0.0,1.0
2009-04-22,6.49,8.35,6.15,7.17,9500,4.13189716916059,5.31607725153944,3.91543414334941,4.56482322078297,14921.7169440171,0.0,1.0
2009-04-23,6.95,7.18,6.39,6.39,1100,4.42475890996396,4.57118978036565,4.06823157333377,4.06823157333377,1727.77775141251,0.0,1.0
2009-04-24,7.49,7.5,6.25,7.5,4400,4.76855312742879,4.77491968701147,3.97909973917623,4.77491968701147,6911.11100565003,0.0,1.0
2009-04-27,7.26,7.85,6.76,7.85,1600,4.62212225702711,4.99774927240534,4.30379427789301,4.99774927240534,2513.13127478183,0.0,1.0
2009-04-28,7.26,7.26,7.26,7.26,0,4.62212225702711,4.62212225702711,4.62212225702711,4.62212225702711,0,0.0,1.0
2009-04-29,6.95,7.05,6.95,7.05,2400,4.42475890996396,4.48842450579078,4.42475890996396,4.48842450579078,3769.69691217275,0.0,1.0
2009-04-30,6.84,6.95,6.5,6.95,3300,4.35472675455446,4.42475890996396,4.13826372874328,4.42475890996396,5183.33325423753,0.0,1.0
2009-05-01,6.84,6.84,6.84,6.84,0,4.35472675455446,4.35472675455446,4.35472675455446,4.35472675455446,0,0.0,1.0
2009-05-04,7.0,7.0,7.0,7.0,500,4.45659170787737,4.45659170787737,4.45659170787737,4.45659170787737,785.353523369323,0.0,1.0
2009-05-05,7.5,7.5,7.24,7.25,1100,4.77491968701147,4.77491968701147,4.60938913786174,4.61575569744442,1727.77775141251,0.0,1.0
2009-05-06,7.5,7.5,7.5,7.5,0,4.77491968701147,4.77491968701147,4.77491968701147,4.77491968701147,0,0.0,1.0
2009-05-07,7.35,7.6,7.35,7.56,2800,4.67942129327124,4.83858528283829,4.67942129327124,4.81311904450756,4397.97973086821,0.0,1.0
2009-05-08,7.35,7.35,7.35,7.35,0,4.67942129327124,4.67942129327124,4.67942129327124,4.67942129327124,0,0.0,1.0
2009-05-11,7.45,7.45,7.44,7.44,1100,4.74308688909806,4.74308688909806,4.73672032951538,4.73672032951538,1727.77775141251,0.0,1.0
2009-05-12,7.45,7.45,7.45,7.45,0,4.74308688909806,4.74308688909806,4.74308688909806,4.74308688909806,0,0.0,1.0
2009-05-13,7.45,7.45,7.45,7.45,0,4.74308688909806,4.74308688909806,4.74308688909806,4.74308688909806,0,0.0,1.0
2009-05-14,8.15,8.34,7.94,8.1,5100,5.1887460598858,5.30971069195676,5.05504830864948,5.15691326197239,8010.60593836708,0.0,1.0
2009-05-15,8.296,8.2999,8.296,8.2999,700,5.28169782979296,5.2841807880302,5.28169782979296,5.2841807880302,1099.49493271705,0.0,1.0
2009-05-18,8.64,8.64,8.3,8.3,6100,5.50070747943722,5.50070747943722,5.28424445362603,5.28424445362603,9581.31298510572,0.0,1.0
2009-05-19,8.5,8.9,8.48,8.64,15200,5.41157564527967,5.66623802858695,5.39884252611431,5.50070747943722,23874.7471104274,0.0,1.0
2009-05-20,8.5,8.75,8.5,8.51,4900,5.41157564527967,5.57073963484672,5.41157564527967,5.41794220486235,7696.46452901935,0.0,1.0
2009-05-21,8.2,8.2135,8.2,8.21,1400,5.22057885779921,5.22917371323583,5.22057885779921,5.22694541738189,2198.9898654341,0.0,1.0
2009-05-22,8.07,8.2,8.07,8.19,1300,5.13781358322434,5.22057885779921,5.13781358322434,5.21421229821653,2041.91916076024,0.0,1.0
2009-05-26,8.5,8.5,8.2,8.2,7300,5.41157564527967,5.41157564527967,5.22057885779921,5.22057885779921,11466.1614411921,0.0,1.0
2009-05-27,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2009-05-28,8.54,8.79,8.54,8.79,3600,5.4370418836104,5.59620587317745,5.4370418836104,5.59620587317745,5654.54536825911,0.0,1.0
2009-05-29,8.1601,8.51,8.1601,8.51,600,5.19517628506431,5.41794220486235,5.19517628506431,5.41794220486235,942.424228043186,0.0,1.0
2009-06-01,8.16,8.16,8.16,8.16,0,5.19511261946848,5.19511261946848,5.19511261946848,5.19511261946848,0,0.0,1.0
2009-06-02,8.16,8.16,8.16,8.16,0,5.19511261946848,5.19511261946848,5.19511261946848,5.19511261946848,0,0.0,1.0
2009-06-03,8.5,8.72,8.02,8.02,600,5.41157564527967,5.55163995609867,5.10598078531093,5.10598078531093,942.424228043186,0.0,1.0
2009-06-04,8.5,8.5,8.2501,8.2501,2100,5.41157564527967,5.41157564527967,5.25247532130845,5.25247532130845,3298.48479815115,0.0,1.0
2009-06-05,8.5,8.5,8.5,8.5,0,5.41157564527967,5.41157564527967,5.41157564527967,5.41157564527967,0,0.0,1.0
2009-06-08,8.4,8.4,8.4,8.4,100,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,157.070704673864,0.0,1.0
2009-06-09,8.4,8.4,8.4,8.4,0,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,0,0.0,1.0
2009-06-10,8.4,8.4,8.4,8.4,100,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,157.070704673864,0.0,1.0
2009-06-11,8.4,8.4,8.4,8.4,0,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,0,0.0,1.0
2009-06-12,8.4,8.4,8.4,8.4,0,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,0,0.0,1.0
2009-06-15,8.4,8.4,8.4,8.4,100,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,157.070704673864,0.0,1.0
2009-06-16,8.4,8.4,8.4,8.4,0,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,0,0.0,1.0
2009-06-17,8.4,8.4,8.4,8.4,0,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,0,0.0,1.0
2009-06-18,8.4,8.4,8.4,8.4,1000,5.34791004945285,5.34791004945285,5.34791004945285,5.34791004945285,1570.70704673864,0.0,1.0
2009-06-19,8.0,8.2,8.0,8.0001,1500,5.09324766614557,5.22057885779921,5.09324766614557,5.0933113317414,2356.06057010797,0.0,1.0
2009-06-22,8.0001,8.0001,8.0,8.0001,600,5.0933113317414,5.0933113317414,5.09324766614557,5.0933113317414,942.424228043186,0.0,1.0
2009-06-23,7.75,8.0,7.75,8.0,1600,4.93408367657852,5.09324766614557,4.93408367657852,5.09324766614557,2513.13127478183,0.0,1.0
2009-06-24,7.75,7.75,7.75,7.75,200,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,314.141409347729,0.0,1.0
2009-06-25,7.75,7.75,7.75,7.75,0,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,0,0.0,1.0
2009-06-26,7.75,7.75,7.75,7.75,0,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,0,0.0,1.0
2009-06-29,8.0,8.0,7.95,7.95,1100,5.09324766614557,5.09324766614557,5.06141486823216,5.06141486823216,1727.77775141251,0.0,1.0
2009-06-30,8.2,8.2,8.2,8.2,300,5.22057885779921,5.22057885779921,5.22057885779921,5.22057885779921,471.212114021593,0.0,1.0
2009-07-01,8.19,8.2,8.19,8.2,600,5.21421229821653,5.22057885779921,5.21421229821653,5.22057885779921,942.424228043186,0.0,1.0
2009-07-02,8.1,8.2,7.91,7.91,6500,5.15691326197239,5.22057885779921,5.03594862990143,5.03594862990143,10209.5958038012,0.0,1.0
2009-07-06,7.81,7.81,7.81,7.81,300,4.97228303407461,4.97228303407461,4.97228303407461,4.97228303407461,471.212114021593,0.0,1.0
2009-07-07,8.19,8.19,7.71,7.71,400,5.21421229821653,5.21421229821653,4.90861743824779,4.90861743824779,628.282818695457,0.0,1.0
2009-07-08,8.1,8.1,8.0,8.0,1800,5.15691326197239,5.15691326197239,5.09324766614557,5.09324766614557,2827.27268412956,0.0,1.0
2009-07-09,8.01,8.01,7.9,7.9,300,5.09961422572825,5.09961422572825,5.02958207031875,5.02958207031875,471.212114021593,0.0,1.0
2009-07-10,8.2,8.2,7.79,7.79,1300,5.22057885779921,5.22057885779921,4.95954991490925,4.95954991490925,2041.91916076024,0.0,1.0
2009-07-13,8.4,8.45,7.78,7.78,10500,5.34791004945285,5.37974284736626,4.95318335532657,4.95318335532657,16492.4239907558,0.0,1.0
2009-07-14,7.9,8.212,7.81,7.81,1100,5.02958207031875,5.22821872929843,4.97228303407461,4.97228303407461,1727.77775141251,0.0,1.0
2009-07-15,8.332,8.39,7.51,7.51,700,5.30461744429061,5.34154348987017,4.78128624659415,4.78128624659415,1099.49493271705,0.0,1.0
2009-07-16,8.124,8.124,8.1,8.1,1800,5.17219300497083,5.17219300497083,5.15691326197239,5.15691326197239,2827.27268412956,0.0,1.0
2009-07-17,8.12,8.12,8.12,8.12,0,5.16964638113775,5.16964638113775,5.16964638113775,5.16964638113775,0,0.0,1.0
2009-07-20,8.39,8.39,8.385,8.385,300,5.34154348987017,5.34154348987017,5.33836021007883,5.33836021007883,471.212114021593,0.0,1.0
2009-07-21,8.05,8.05,8.05,8.05,200,5.12508046405898,5.12508046405898,5.12508046405898,5.12508046405898,314.141409347729,0.0,1.0
2009-07-22,8.2,8.2,8.05,8.05,6900,5.22057885779921,5.22057885779921,5.12508046405898,5.12508046405898,10837.8786224966,0.0,1.0
2009-07-23,8.39,8.39,8.39,8.39,2000,5.34154348987017,5.34154348987017,5.34154348987017,5.34154348987017,3141.41409347729,0.0,1.0
2009-07-24,8.39,8.39,8.39,8.39,0,5.34154348987017,5.34154348987017,5.34154348987017,5.34154348987017,0,0.0,1.0
2009-07-27,8.0,8.0,8.0,8.0,300,5.09324766614557,5.09324766614557,5.09324766614557,5.09324766614557,471.212114021593,0.0,1.0
2009-07-28,8.02,8.02,8.02,8.02,300,5.10598078531093,5.10598078531093,5.10598078531093,5.10598078531093,471.212114021594,0.0,1.0
2009-07-29,8.02,8.02,8.02,8.02,0,5.10598078531093,5.10598078531093,5.10598078531093,5.10598078531093,0,0.0,1.0
2009-07-30,8.02,8.02,8.02,8.02,0,5.10598078531093,5.10598078531093,5.10598078531093,5.10598078531093,0,0.0,1.0
2009-07-31,7.9999,7.9999,7.9999,7.9999,200,5.09318400054974,5.09318400054974,5.09318400054974,5.09318400054974,314.141409347729,0.0,1.0
2009-08-03,7.5,7.51,7.5,7.51,1300,4.77491968701147,4.78128624659415,4.77491968701147,4.78128624659415,2041.91916076024,0.0,1.0
2009-08-04,7.5,7.5,7.5,7.5,400,4.77491968701147,4.77491968701147,4.77491968701147,4.77491968701147,628.282818695458,0.0,1.0
2009-08-05,7.5,7.5,7.5,7.5,0,4.77491968701147,4.77491968701147,4.77491968701147,4.77491968701147,0,0.0,1.0
2009-08-06,7.5,7.5,7.5,7.5,0,4.77491968701147,4.77491968701147,4.77491968701147,4.77491968701147,0,0.0,1.0
2009-08-07,8.0,8.0,8.0,8.0,200,5.09324766614557,5.09324766614557,5.09324766614557,5.09324766614557,314.141409347729,0.0,1.0
2009-08-10,8.0,8.0,8.0,8.0,0,5.09324766614557,5.09324766614557,5.09324766614557,5.09324766614557,0,0.0,1.0
2009-08-11,7.02,7.51,7.02,7.505,6200,4.46932482704274,4.78128624659415,4.46932482704274,4.77810296680281,9738.38368977959,0.0,1.0
2009-08-12,7.125,7.93,7.125,7.93,700,4.5361737026609,5.0486817490668,4.5361737026609,5.0486817490668,1099.49493271705,0.0,1.0
2009-08-13,8.215,8.215,7.1,7.13,3400,5.23012869717323,5.23012869717323,4.52025730370419,4.53935698245224,5340.40395891139,0.0,1.0
2009-08-14,7.8,7.8,7.8,7.8,1200,4.96591647449193,4.96591647449193,4.96591647449193,4.96591647449193,1884.84845608637,0.0,1.0
2009-08-17,7.16,7.9,7.15,7.15,1500,4.55845666120029,5.02958207031875,4.5520901016176,4.5520901016176,2356.06057010796,0.0,1.0
2009-08-18,7.16,7.9,7.15,7.16,1500,4.55845666120029,5.02958207031875,4.5520901016176,4.55845666120029,2356.06057010796,0.0,1.0
2009-08-19,7.15,7.16,7.15,7.16,300,4.5520901016176,4.55845666120029,4.5520901016176,4.55845666120029,471.212114021594,0.0,1.0
2009-08-20,7.024,7.942,7.0,7.0,2300,4.47187145087581,5.05632162056602,4.45659170787737,4.45659170787737,3612.62620749888,0.0,1.0
2009-08-21,7.0,7.5,7.0,7.19,600,4.45659170787737,4.77491968701147,4.45659170787737,4.57755633994833,942.424228043187,0.0,1.0
2009-08-24,7.85,7.85,7.56,7.56,200,4.99774927240534,4.99774927240534,4.81311904450756,4.81311904450756,314.141409347729,0.0,1.0
2009-08-25,7.85,7.85,7.85,7.85,0,4.99774927240534,4.99774927240534,4.99774927240534,4.99774927240534,0,0.0,1.0
2009-08-26,7.94,7.94,7.94,7.94,100,5.05504830864948,5.05504830864948,5.05504830864948,5.05504830864948,157.070704673864,0.0,1.0
2009-08-27,7.8,7.8,7.795,7.795,3700,4.96591647449193,4.96591647449193,4.96273319470059,4.96273319470059,5811.61607293298,0.0,1.0
2009-08-28,7.25,7.25,7.25,7.25,300,4.61575569744442,4.61575569744442,4.61575569744442,4.61575569744442,471.212114021594,0.0,1.0
2009-08-31,7.25,7.25,7.25,7.25,200,4.61575569744442,4.61575569744442,4.61575569744442,4.61575569744442,314.141409347729,0.0,1.0
2009-09-01,7.35,7.5,7.2,7.5,41800,4.67942129327124,4.77491968701147,4.58392289953101,4.77491968701147,65655.5545536754,0.0,1.0
2009-09-02,7.35,8.19,7.0,7.0,16300,4.67942129327124,5.21421229821653,4.45659170787737,4.45659170787737,25602.5248618399,0.0,1.0
2009-09-03,7.99,7.99,7.02,7.02,400,5.08688110656289,5.08688110656289,4.46932482704274,4.46932482704274,628.282818695457,0.0,1.0
2009-09-04,7.47,7.99,7.47,7.99,1100,4.75582000826343,5.08688110656289,4.75582000826343,5.08688110656289,1727.77775141251,0.0,1.0
2009-09-08,7.468,7.468,7.35,7.35,2600,4.75454669634689,4.75454669634689,4.67942129327124,4.67942129327124,4083.83832152047,0.0,1.0
2009-09-09,7.47,7.47,7.47,7.47,0,4.75582000826343,4.75582000826343,4.75582000826343,4.75582000826343,0,0.0,1.0
2009-09-10,7.75,7.94,7.75,7.94,300,4.93408367657852,5.05504830864948,4.93408367657852,5.05504830864948,471.212114021593,0.0,1.0
2009-09-11,7.75,7.75,7.75,7.75,0,4.93408367657852,4.93408367657852,4.93408367657852,4.93408367657852,0,0.0,1.0
2009-09-14,7.35,7.95,7.35,7.95,900,4.67942129327124,5.06141486823216,4.67942129327124,5.06141486823216,1413.63634206478,0.0,1.0
2009-09-15,7.3,7.35,7.3,7.35,3200,4.64758849535783,4.67942129327124,4.64758849535783,4.67942129327124,5026.26254956366,0.0,1.0
2009-09-16,7.346,7.36,7.31,7.36,3700,4.67687466943817,4.68578785285393,4.65395505494052,4.68578785285393,5811.61607293298,0.0,1.0
2009-09-17,7.85,7.85,7.3,7.35,1600,4.99774927240534,4.99774927240534,4.64758849535783,4.67942129327124,2513.13127478183,0.0,1.0
2009-09-18,7.27,7.5,7.27,7.5,500,4.62848881660979,4.77491968701147,4.62848881660979,4.77491968701147,785.353523369321,0.0,1.0
2009-09-21,7.265,7.28,7.26,7.28,400,4.62530553681845,4.63485537619247,4.62212225702711,4.63485537619247,628.282818695457,0.0,1.0
2009-09-22,7.27,7.27,7.27,7.27,0,4.62848881660979,4.62848881660979,4.62848881660979,4.62848881660979,0,0.0,1.0
2009-09-23,7.15,7.27,7.15,7.265,6100,4.5520901016176,4.62848881660979,4.5520901016176,4.62530553681845,9581.31298510574,0.0,1.0
2009-09-24,7.15,7.18,7.15,7.18,2300,4.5520901016176,4.57118978036565,4.5520901016176,4.57118978036565,3612.62620749888,0.0,1.0
2009-09-25,7.15,7.1501,7.15,7.1501,8200,4.5520901016176,4.55215376721343,4.5520901016176,4.55215376721343,12879.7977832569,0.0,1.0
2009-09-28,7.22,7.88,7.05,7.1,10600,4.59665601869638,5.01684895115339,4.48842450579078,4.52025730370419,16649.4946954296,0.0,1.0
2009-09-29,7.22,7.22,7.22,7.22,0,4.59665601869638,4.59665601869638,4.59665601869638,4.59665601869638,0,0.0,1.0
2009-09-30,7.23,7.25,7.2,7.2,2100,4.60302257827906,4.61575569744442,4.58392289953101,4.58392289953101,3298.48479815115,0.0,1.0
2009-10-01,7.23,7.23,7.23,7.23,0,4.60302257827906,4.60302257827906,4.60302257827906,4.60302257827906,0,0.0,1.0
2009-10-02,7.15,7.1501,7.15,7.1501,300,4.5520901016176,4.55215376721343,4.5520901016176,4.55215376721343,471.212114021594,0.0,1.0
2009-10-05,7.15,7.15,7.15,7.15,0,4.5520901016176,4.5520901016176,4.5520901016176,4.5520901016176,0,0.0,1.0
2009-10-06,7.7,7.97,7.7,7.74,4100,4.90225087866511,5.07414798739752,4.90225087866511,4.92771711699584,6439.89889162844,0.0,1.0
2009-10-07,7.85,7.85,7.7,7.7,3300,4.99774927240534,4.99774927240534,4.90225087866511,4.90225087866511,5183.33325423753,0.0,1.0
2009-10-08,7.85,7.85,7.85,7.85,0,4.99774927240534,4.99774927240534,4.99774927240534,4.99774927240534,0,0.0,1.0
2009-10-09,7.85,7.85,7.85,7.85,0,4.99774927240534,4.99774927240534,4.99774927240534,4.99774927240534,0,0.0,1.0
2009-10-12,7.85,7.85,7.85,7.85,0,4.99774927240534,4.99774927240534,4.99774927240534,4.99774927240534,0,0.0,1.0
2009-10-13,7.29,7.38,7.29,7.38,1200,4.64122193577515,4.69852097201929,4.64122193577515,4.69852097201929,1884.84845608637,0.0,1.0
2009-10-14,7.29,7.29,7.29,7.29,100,4.64122193577515,4.64122193577515,4.64122193577515,4.64122193577515,157.070704673864,0.0,1.0
2009-10-15,7.14,7.5,7.14,7.25,1100,4.54572354203492,4.77491968701147,4.54572354203492,4.61575569744442,1727.77775141251,0.0,1.0
2009-10-16,7.14,7.14,7.14,7.14,0,4.54572354203492,4.54572354203492,4.54572354203492,4.54572354203492,0,0.0,1.0
2009-10-19,7.05,7.06,7.05,7.06,700,4.48842450579078,4.49479106537347,4.48842450579078,4.49479106537347,1099.49493271705,0.0,1.0
2009-10-20,7.05,7.05,7.05,7.05,0,4.48842450579078,4.48842450579078,4.48842450579078,4.48842450579078,0,0.0,1.0
2009-10-21,7.295,7.3,6.81,7.04,3100,4.64440521556649,4.64758849535783,4.33562707580642,4.4820579462081,4869.1918448898,0.0,1.0
2009-10-22,7.3,7.3,7.3,7.3,0,4.64758849535783,4.64758849535783,4.64758849535783,4.64758849535783,0,0.0,1.0
2009-10-23,6.6,7.4,6.6,7.4,400,4.2019293245701,4.71125409118465,4.2019293245701,4.71125409118465,628.282818695457,0.0,1.0
2009-10-26,7.21,7.21,7.21,7.21,300,4.5902894591137,4.5902894591137,4.5902894591137,4.5902894591137,471.212114021593,0.0,1.0
2009-10-27,6.14,6.14,6.14,6.14,200,3.90906758376673,3.90906758376673,3.90906758376673,3.90906758376673,314.141409347728,0.0,1.0
2009-10-28,6.75,6.755,6.75,6.75,700,4.29742771831032,4.30061099810167,4.29742771831032,4.29742771831032,1099.49493271705,0.0,1.0
2009-10-29,6.3,6.6776,6.3,6.5,12000,4.01093253708964,4.25133382693171,4.01093253708964,4.13826372874328,18848.4845608637,0.0,1.0
2009-10-30,6.2,6.29,6.1,6.16,184100,3.94726694126282,4.00456597750695,3.883601345436,3.92180070293209,289167.167304584,0.0,1.0
2009-11-02,6.16,6.236,6.15,6.236,53700,3.92180070293209,3.97018655576047,3.91543414334941,3.97018655576047,84346.9684098652,0.0,1.0
2009-11-03,6.1,6.1,6.05,6.1,46900,3.883601345436,3.883601345436,3.85176854752259,3.883601345436,73666.1604920424,0.0,1.0
2009-11-04,6.37,6.4,6.05,6.125,59100,4.05549845416841,4.07459813291646,3.85176854752259,3.8995177443927,92828.7864622539,0.0,1.0
2009-11-05,6.3,6.33,6.3,6.33,2700,4.01093253708964,4.03003221583768,4.01093253708964,4.03003221583768,4240.90902619434,0.0,1.0
2009-11-06,6.1999,6.25,6.059,6.25,5900,3.94720327566699,3.97909973917623,3.857498451147,3.97909973917623,9267.171575758,0.0,1.0
2009-11-09,6.15,6.25,6.1,6.25,19600,3.91543414334941,3.97909973917623,3.883601345436,3.97909973917623,30785.8581160774,0.0,1.0
2009-11-10,6.23,6.23,6.1,6.1,6400,3.96636662001086,3.96636662001086,3.883601345436,3.883601345436,10052.5250991273,0.0,1.0
2009-11-11,6.23,6.23,6.23,6.23,0,3.96636662001086,3.96636662001086,3.96636662001086,3.96636662001086,0,0.0,1.0
2009-11-12,6.15,6.25,6.11,6.12,9100,3.91543414334941,3.97909973917623,3.88996790501868,3.89633446460136,14293.4341253217,0.0,1.0
2009-11-13,6.2,6.2,6.2,6.2,800,3.94726694126282,3.94726694126282,3.94726694126282,3.94726694126282,1256.56563739091,0.0,1.0
2009-11-16,6.11,6.2,6.11,6.2,4500,3.88996790501868,3.94726694126282,3.88996790501868,3.94726694126282,7068.1817103239,0.0,1.0
2009-11-17,6.11,6.15,6.11,6.15,6000,3.88996790501868,3.91543414334941,3.88996790501868,3.91543414334941,9424.24228043186,0.0,1.0
2009-11-18,6.12,6.25,6.12,6.2,6600,3.89633446460136,3.97909973917623,3.89633446460136,3.94726694126282,10366.6665084751,0.0,1.0
2009-11-19,6.12,6.12,6.12,6.12,0,3.89633446460136,3.89633446460136,3.89633446460136,3.89633446460136,0,0.0,1.0
2009-11-20,6.07,6.11,6.07,6.11,500,3.86450166668795,3.88996790501868,3.86450166668795,3.88996790501868,785.353523369322,0.0,1.0
2009-11-23,6.25,6.25,6.2449,6.25,10300,3.97909973917623,3.97909973917623,3.97585279378906,3.97909973917623,16178.282581408,0.0,1.0
2009-11-24,6.15,6.3,6.15,6.25,5900,3.91543414334941,4.01093253708964,3.91543414334941,3.97909973917623,9267.17157575799,0.0,1.0
2009-11-25,6.23,6.28,6.08,6.28,700,3.96636662001086,3.99819941792427,3.87086822627063,3.99819941792427,1099.49493271705,0.0,1.0
2009-11-27,6.23,6.23,6.23,6.23,0,3.96636662001086,3.96636662001086,3.96636662001086,3.96636662001086,0,0.0,1.0
2009-11-30,6.07,6.07,6.02,6.05,11300,3.86450166668795,3.86450166668795,3.83266886877454,3.85176854752259,17748.9896281467,0.0,1.0
2009-12-01,6.0,6.1,6.0,6.1,5500,3.81993574960918,3.883601345436,3.81993574960918,3.883601345436,8638.88875706254,0.0,1.0
2009-12-02,6.1,6.1,6.0,6.0,3500,3.883601345436,3.883601345436,3.81993574960918,3.81993574960918,5497.47466358525,0.0,1.0
2009-12-03,6.25,6.25,6.01,6.01,3000,3.97909973917623,3.97909973917623,3.82630230919186,3.82630230919186,4712.12114021593,0.0,1.0
2009-12-04,6.1019,6.25,6.1,6.24,3400,3.88481099175671,3.97909973917623,3.883601345436,3.97273317959355,5340.40395891139,0.0,1.0
2009-12-07,7.2,7.5,6.55,6.55,104600,4.58392289953101,4.77491968701147,4.17009652665669,4.17009652665669,164295.957088862,0.0,1.0
2009-12-08,7.15,7.3,6.85,7.2,32300,4.5520901016176,4.64758849535783,4.36109331413715,4.58392289953101,50733.8376096582,0.0,1.0
2009-12-09,7.07,7.15,7.0,7.15,8500,4.50115762495615,4.5520901016176,4.45659170787737,4.5520901016176,13351.0098972785,0.0,1.0
2009-12-10,7.02,7.49,6.9999,7.49,44100,4.46932482704274,4.76855312742879,4.45652804228155,4.76855312742879,69268.1807611742,0.0,1.0
2009-12-11,6.9981,7.2,6.98,7.0,15200,4.45538206155666,4.58392289953101,4.44385858871201,4.45659170787737,23874.7471104274,0.0,1.0
2009-12-14,7.2,7.25,6.92,7.1,35200,4.58392289953101,4.61575569744442,4.40565923121592,4.52025730370419,55288.8880452003,0.0,1.0
2009-12-15,7.19,7.5,7.1002,7.2,29000,4.57755633994833,4.77491968701147,4.52038463489585,4.58392289953101,45550.5043554207,0.0,1.0
2009-12-16,7.2,7.26,7.19,7.21,38900,4.58392289953101,4.62212225702711,4.57755633994833,4.5902894591137,61100.5041181333,0.0,1.0
2009-12-17,7.2,7.21,7.12,7.21,15600,4.58392289953101,4.5902894591137,4.53299042286956,4.5902894591137,24503.0299291229,0.0,1.0
2009-12-18,7.26,7.26,7.03,7.1,9900,4.62212225702711,4.62212225702711,4.47569138662542,4.52025730370419,15549.9997627126,0.0,1.0
2009-12-21,7.0501,7.4,7.02,7.21,39800,4.48848817138661,4.71125409118465,4.46932482704274,4.5902894591137,62514.140460198,0.0,1.0
2009-12-22,7.25,7.33,7.2,7.22,2600,4.61575569744442,4.66668817410588,4.58392289953101,4.59665601869638,4083.83832152048,0.0,1.0
2009-12-23,7.17,7.35,7.17,7.26,10100,4.56482322078297,4.67942129327124,4.56482322078297,4.62212225702711,15864.1411720603,0.0,1.0
2009-12-24,7.2,7.34,7.2,7.34,8800,4.58392289953101,4.67305473368856,4.58392289953101,4.67305473368856,13822.2220113001,0.0,1.0
2009-12-28,7.15,7.24,7.15,7.235,5600,4.5520901016176,4.60938913786174,4.5520901016176,4.6062058580704,8795.95946173641,0.0,1.0
2009-12-29,7.15,7.16,7.15,7.16,4600,4.5520901016176,4.55845666120029,4.5520901016176,4.55845666120029,7225.25241499777,0.0,1.0
2009-12-30,7.2,7.2,7.15,7.15,1500,4.58392289953101,4.58392289953101,4.5520901016176,4.5520901016176,2356.06057010797,0.0,1.0
2009-12-31,7.2,7.2,7.2,7.2,400,4.58392289953101,4.58392289953101,4.58392289953101,4.58392289953101,628.282818695458,0.0,1.0
2010-01-04,7.22,7.24,7.2,7.2207,13000,4.59665601869638,4.60938913786174,4.58392289953101,4.59710167786717,20419.1916076024,0.0,1.0
2010-01-05,7.4505,7.4505,7.18,7.18,101500,4.7434052170772,4.7434052170772,4.57118978036565,4.57118978036565,159426.765243972,0.0,1.0
2010-01-06,7.7,7.7,7.5,7.5,14800,4.90225087866511,4.90225087866511,4.77491968701147,4.77491968701147,23246.4642917319,0.0,1.0
2010-01-07,7.85,7.94,7.51,7.51,6200,4.99774927240534,5.05504830864948,4.78128624659415,4.78128624659415,9738.3836897796,0.0,1.0
2010-01-08,7.9,7.9,7.8487,7.9,3200,5.02958207031875,5.02958207031875,4.99692161965959,5.02958207031875,5026.26254956366,0.0,1.0
2010-01-11,8.23,8.23,7.9,7.9001,8100,5.23967853654726,5.23967853654726,5.02958207031875,5.02964573591458,12722.727078583,0.0,1.0
2010-01-12,8.16,8.25,8.16,8.17,3900,5.19511261946848,5.25241165571262,5.19511261946848,5.20147917905116,6125.75748228071,0.0,1.0
2010-01-13,8.15,8.15,8.15,8.15,400,5.1887460598858,5.1887460598858,5.1887460598858,5.1887460598858,628.282818695458,0.0,1.0
2010-01-14,8.15,8.15,8.08,8.08,3300,5.1887460598858,5.1887460598858,5.14418014280703,5.14418014280703,5183.33325423752,0.0,1.0
2010-01-15,8.14,8.14,8.01,8.01,2300,5.18237950030312,5.18237950030312,5.09961422572825,5.09961422572825,3612.62620749888,0.0,1.0
2010-01-19,8.15,8.15,8.14,8.14,4300,5.1887460598858,5.1887460598858,5.18237950030312,5.18237950030312,6754.04030097617,0.0,1.0
2010-01-20,8.0522,8.0522,8.05,8.05,1000,5.12648110716717,5.12648110716717,5.12508046405898,5.12508046405898,1570.70704673864,0.0,1.0
2010-01-21,8.2,8.2,8.01,8.15,8000,5.22057885779921,5.22057885779921,5.09961422572825,5.1887460598858,12565.6563739091,0.0,1.0
2010-01-22,8.1999,8.24,8.05,8.05,3800,5.22051519220338,5.24604509612994,5.12508046405898,5.12508046405898,5968.68677760685,0.0,1.0
2010-01-25,8.18,8.18,8.05,8.06,2400,5.20784573863385,5.20784573863385,5.12508046405898,5.13144702364166,3769.69691217274,0.0,1.0
2010-01-26,8.2,8.2,8.17,8.17,17400,5.22057885779921,5.22057885779921,5.20147917905116,5.20147917905116,27330.3026132524,0.0,1.0
2010-01-27,8.1,8.24,8.05,8.24,2800,5.15691326197239,5.24604509612994,5.12508046405898,5.24604509612994,4397.9797308682,0.0,1.0
2010-01-28,8.1,8.1,8.1,8.1,0,5.15691326197239,5.15691326197239,5.15691326197239,5.15691326197239,0,0.0,1.0
2010-01-29,8.0575,8.226,8.05,8.05,2900,5.12985538374599,5.23713191271418,5.12508046405898,5.12508046405898,4555.05043554207,0.0,1.0
2010-02-01,8.23,8.23,8.23,8.23,100,5.23967853654726,5.23967853654726,5.23967853654726,5.23967853654726,157.070704673864,0.0,1.0
2010-02-02,8.232,8.32,8.178,8.24,57400,5.24095184846379,5.29697757279139,5.20657242671731,5.24604509612994,90158.5844827982,0.0,1.0
2010-02-03,8.23,8.23,8.23,8.23,0,5.23967853654726,5.23967853654726,5.23967853654726,5.23967853654726,0,0.0,1.0
2010-02-04,8.2295,8.24,8.2295,8.24,700,5.23936020856812,5.24604509612994,5.23936020856812,5.24604509612994,1099.49493271705,0.0,1.0
2010-02-05,8.11,8.2225,7.71,8.2225,18900,5.16327982155507,5.23490361686024,4.90861743824779,5.23490361686024,29686.3631833604,0.0,1.0
2010-02-08,7.85,8.0,7.5,7.79,3900,4.99774927240534,5.09324766614557,4.77491968701147,4.95954991490925,6125.75748228071,0.0,1.0
2010-02-09,7.75,8.4,7.73,8.29,6500,4.93408367657852,5.34791004945285,4.92135055741316,5.27787789404335,10209.5958038012,0.0,1.0
2010-02-10,7.76,7.76,7.69,7.69,3500,4.9404502361612,4.9404502361612,4.89588431908243,4.89588431908243,5497.47466358526,0.0,1.0
2010-02-11,7.76,7.76,7.395,7.68,17400,4.9404502361612,4.9404502361612,4.70807081139331,4.88951775949975,27330.3026132524,0.0,1.0
2010-02-12,7.41,7.57,7.31,7.57,8100,4.71762065076734,4.81948560409025,4.65395505494052,4.81948560409025,12722.727078583,0.0,1.0
2010-02-16,7.61,7.96,7.455,7.96,2100,4.84495184242097,5.06778142781484,4.7462701688894,5.06778142781484,3298.48479815116,0.0,1.0
2010-02-17,7.67,7.745,7.66,7.745,400,4.88315119991707,4.93090039678718,4.87678464033438,4.93090039678718,628.282818695457,0.0,1.0
2010-02-18,7.6,7.66,7.56,7.66,700,4.83858528283829,4.87678464033438,4.81311904450756,4.87678464033438,1099.49493271705,0.0,1.0
2010-02-19,7.56,7.6,7.31,7.6,11200,4.81311904450756,4.83858528283829,4.65395505494052,4.83858528283829,17591.9189234728,0.0,1.0
2010-02-22,7.45,7.46,7.45,7.46,2000,4.74308688909806,4.74945344868074,4.74308688909806,4.74945344868074,3141.41409347729,0.0,1.0
2010-02-23,7.55,7.55,7.55,7.55,100,4.80675248492488,4.80675248492488,4.80675248492488,4.80675248492488,157.070704673864,0.0,1.0
2010-02-24,7.55,7.55,7.55,7.55,0,4.80675248492488,4.80675248492488,4.80675248492488,4.80675248492488,0,0.0,1.0
2010-02-25,7.47,7.47,7.47,7.47,700,4.75582000826343,4.75582000826343,4.75582000826343,4.75582000826343,1099.49493271705,0.0,1.0
2010-02-26,7.59,7.75,7.53,7.53,3800,4.83221872325561,4.93408367657852,4.79401936575952,4.79401936575952,5968.68677760685,0.0,1.0
2010-03-01,7.67,7.75,7.67,7.69,19800,4.88315119991707,4.93408367657852,4.88315119991707,4.89588431908243,31099.9995254251,0.0,1.0
2010-03-02,7.525,7.6,7.41,7.52,4600,4.79083608596818,4.83858528283829,4.71762065076734,4.78765280617684,7225.25241499776,0.0,1.0
2010-03-03,7.3501,7.5,7.3501,7.5,900,4.67948495886707,4.77491968701147,4.67948495886707,4.77491968701147,1413.63634206478,0.0,1.0
2010-03-04,7.48,7.5,7.48,7.49,700,4.76218656784611,4.77491968701147,4.76218656784611,4.76855312742879,1099.49493271705,0.0,1.0
2010-03-05,7.738,7.738,7.41,7.4999,5100,4.9264438050793,4.9264438050793,4.71762065076734,4.77485602141565,8010.60593836709,0.0,1.0
2010-03-08,7.66,7.712,7.51,7.52,1400,4.87678464033438,4.90989075016433,4.78128624659415,4.78765280617684,2198.9898654341,0.0,1.0
2010-03-09,7.56,7.6,7.56,7.6,400,4.81311904450756,4.83858528283829,4.81311904450756,4.83858528283829,628.282818695458,0.0,1.0
2010-03-10,7.56,7.69,7.56,7.69,2900,4.81311904450756,4.89588431908243,4.81311904450756,4.89588431908243,4555.05043554207,0.0,1.0
2010-03-11,7.56,7.57,7.54,7.57,12400,4.81311904450756,4.81948560409025,4.8003859253422,4.81948560409025,19476.7673795592,0.0,1.0
2010-03-12,7.55,7.55,7.41,7.53,1000,4.80675248492488,4.80675248492488,4.71762065076734,4.79401936575952,1570.70704673864,0.0,1.0
2010-03-15,7.55,7.81,7.4619,7.54,8600,4.80675248492488,4.97228303407461,4.75066309500145,4.8003859253422,13508.0806019523,0.0,1.0
2010-03-16,7.63,7.73,7.63,7.73,300,4.85768496158634,4.92135055741316,4.85768496158634,4.92135055741316,471.212114021593,0.0,1.0
2010-03-17,7.74,7.805,7.58,7.805,1200,4.92771711699584,4.96909975428327,4.82585216367293,4.96909975428327,1884.84845608637,0.0,1.0
2010-03-18,8.0,8.62,7.81,7.81,27100,5.09324766614557,5.48797436027185,4.97228303407461,4.97228303407461,42566.1609666173,0.0,1.0
2010-03-19,7.38,8.58,7.38,8.37,29900,4.69852097201929,5.46250812194112,4.69852097201929,5.3288103707048,46964.1406974854,0.0,1.0
2010-03-22,7.58,7.7,7.43,7.43,6000,4.82585216367293,4.90225087866511,4.7303537699327,4.7303537699327,9424.24228043186,0.0,1.0
2010-03-23,7.81,8.123,7.59,7.59,3300,4.97228303407461,5.17155634901256,4.83221872325561,4.83221872325561,5183.33325423753,0.0,1.0
2010-03-24,7.81,7.85,7.638,7.85,4800,4.97228303407461,4.99774927240534,4.86277820925248,4.99774927240534,7539.3938243455,0.0,1.0
2010-03-25,7.82,7.94,7.82,7.93,29000,4.9786495936573,5.05504830864948,4.9786495936573,5.0486817490668,45550.5043554206,0.0,1.0
2010-03-26,7.704,7.86,7.66,7.79,4000,4.90479750249818,5.00411583198802,4.87678464033438,4.95954991490925,6282.82818695458,0.0,1.0
2010-03-29,7.69,7.8499,7.66,7.8,1900,4.89588431908243,4.99768560680951,4.87678464033438,4.96591647449193,2984.34338880342,0.0,1.0
2010-03-30,7.79,7.85,7.7,7.8499,3500,4.95954991490925,4.99774927240534,4.90225087866511,4.99768560680951,5497.47466358525,0.0,1.0
2010-03-31,7.79,7.79,7.79,7.79,0,4.95954991490925,4.95954991490925,4.95954991490925,4.95954991490925,0,0.0,1.0
2010-04-01,8.15,8.24,8.15,8.18,2400,5.1887460598858,5.24604509612994,5.1887460598858,5.20784573863385,3769.69691217275,0.0,1.0
2010-04-05,8.087,8.24,8.07,8.23,1900,5.1486367345149,5.24604509612994,5.13781358322434,5.23967853654726,2984.34338880343,0.0,1.0
2010-04-06,8.01,8.14,8.01,8.048,3100,5.09961422572825,5.18237950030312,5.09961422572825,5.12380715214244,4869.1918448898,0.0,1.0
2010-04-07,8.01,8.01,8.01,8.01,0,5.09961422572825,5.09961422572825,5.09961422572825,5.09961422572825,0,0.0,1.0
2010-04-08,8.2381,8.24,8.05,8.15,3800,5.24483544980923,5.24604509612994,5.12508046405898,5.1887460598858,5968.68677760684,0.0,1.0
2010-04-09,8.19,8.2,8.15,8.17,37100,5.21421229821653,5.22057885779921,5.1887460598858,5.20147917905116,58273.2314340037,0.0,1.0
2010-04-12,8.03,8.3,8.01,8.1,22800,5.11234734489362,5.28424445362603,5.09961422572825,5.15691326197239,35812.1206656411,0.0,1.0
2010-04-13,8.07,8.23,8.058,8.21,1400,5.13781358322434,5.23967853654726,5.13017371172513,5.22694541738189,2198.9898654341,0.0,1.0
2010-04-14,8.23,8.3,8.0,8.05,20300,5.23967853654726,5.28424445362603,5.09324766614557,5.12508046405898,31885.3530487944,0.0,1.0
2010-04-15,8.22,8.22,8.14,8.15,8500,5.23331197696457,5.23331197696457,5.18237950030312,5.1887460598858,13351.0098972785,0.0,1.0
2010-04-16,8.14,8.15,8.14,8.15,3600,5.18237950030312,5.1887460598858,5.18237950030312,5.1887460598858,5654.54536825912,0.0,1.0
2010-04-19,8.19,8.25,8.0,8.2,17600,5.21421229821653,5.25241165571262,5.09324766614557,5.22057885779921,27644.4440226001,0.0,1.0
2010-04-20,8.2445,8.2445,8.2445,8.2445,200,5.24891004794214,5.24891004794214,5.24891004794214,5.24891004794214,314.141409347729,0.0,1.0
2010-04-21,8.2,8.22,8.18,8.22,10400,5.22057885779921,5.23331197696457,5.20784573863385,5.23331197696457,16335.3532860819,0.0,1.0
2010-04-22,8.15,8.25,8.13,8.24,19400,5.1887460598858,5.25241165571262,5.17601294072044,5.24604509612994,30471.7167067297,0.0,1.0
2010-04-23,8.16,8.2499,8.16,8.2499,9100,5.19511261946848,5.25234799011679,5.19511261946848,5.25234799011679,14293.4341253217,0.0,1.0
2010-04-26,8.25,8.345,8.16,8.16,10700,5.25241165571262,5.3128939717481,5.19511261946848,5.19511261946848,16806.5654001035,0.0,1.0
2010-04-27,8.19,8.19,8.19,8.19,2300,5.21421229821653,5.21421229821653,5.21421229821653,5.21421229821653,3612.62620749888,0.0,1.0
2010-04-28,8.2999,8.2999,8.12,8.15,3200,5.2841807880302,5.2841807880302,5.16964638113775,5.1887460598858,5026.26254956366,0.0,1.0
2010-04-29,8.35,8.35,8.15,8.28,17500,5.31607725153944,5.31607725153944,5.1887460598858,5.27151133446067,27487.3733179263,0.0,1.0
2010-04-30,8.15,8.4,8.1101,8.35,10000,5.1887460598858,5.34791004945285,5.1633434871509,5.31607725153944,15707.0704673864,0.0,1.0
2010-05-03,8.15,8.35,8.15,8.2,7000,5.1887460598858,5.31607725153944,5.1887460598858,5.22057885779921,10994.9493271705,0.0,1.0
2010-05-04,8.15,8.15,7.87,8.08,9500,5.1887460598858,5.1887460598858,5.01048239157071,5.14418014280703,14921.7169440171,0.0,1.0
2010-05-05,8.2,8.34,8.08,8.08,20100,5.22057885779921,5.30971069195676,5.14418014280703,5.14418014280703,31571.2116394467,0.0,1.0
2010-05-06,8.16,8.3,8.16,8.3,1700,5.19511261946848,5.28424445362603,5.19511261946848,5.28424445362603,2670.2019794557,0.0,1.0
2010-05-07,7.86,8.2,7.85,8.2,8600,5.00411583198802,5.22057885779921,4.99774927240534,5.22057885779921,13508.0806019523,0.0,1.0
2010-05-10,8.1,8.27,7.9,8.03,30700,5.15691326197239,5.26514477487798,5.02958207031875,5.11234734489362,48220.7063348764,0.0,1.0
2010-05-11,8.32,8.39,8.26,8.36,3600,5.29697757279139,5.34154348987017,5.2587782152953,5.32244381112212,5654.54536825912,0.0,1.0
2010-05-12,8.24,8.25,8.24,8.25,1500,5.24604509612994,5.25241165571262,5.24604509612994,5.25241165571262,2356.06057010796,0.0,1.0
2010-05-13,8.35,8.35,8.28,8.28,6800,5.31607725153944,5.31607725153944,5.27151133446067,5.27151133446067,10680.8079178228,0.0,1.0
2010-05-14,8.26,8.2601,8.26,8.26,2000,5.2587782152953,5.25884188089113,5.2587782152953,5.2587782152953,3141.41409347729,0.0,1.0
2010-05-17,8.47,8.47,8.2,8.2,6200,5.39247596653162,5.39247596653162,5.22057885779921,5.22057885779921,9738.3836897796,0.0,1.0
2010-05-18,8.35,8.5,8.34,8.4999,10300,5.31607725153944,5.41157564527967,5.30971069195676,5.41151197968384,16178.282581408,0.0,1.0
2010-05-19,8.1,8.2725,8.0999,8.27,4500,5.15691326197239,5.26673641477365,5.15684959637656,5.26514477487798,7068.1817103239,0.0,1.0
2010-05-20,7.81,8.135,7.81,8.1,34100,4.97228303407461,5.17919622051178,4.97228303407461,5.15691326197239,53561.1102937878,0.0,1.0
2010-05-21,7.87,7.87,7.75,7.8592,3000,5.01048239157071,5.01048239157071,4.93408367657852,5.00360650722141,4712.12114021593,0.0,1.0
2010-05-24,7.77,7.97,7.75,7.87,4400,4.94681679574389,5.07414798739752,4.93408367657852,5.01048239157071,6911.11100565003,0.0,1.0
2010-05-25,7.7,7.76,7.7,7.75,3600,4.90225087866511,4.9404502361612,4.90225087866511,4.93408367657852,5654.54536825912,0.0,1.0
2010-05-26,7.87,8.11,7.85,8.04,4100,5.01048239157071,5.16327982155507,4.99774927240534,5.1187139044763,6439.89889162843,0.0,1.0
2010-05-27,8.15,8.31,7.88,8.16,13500,5.1887460598858,5.29061101320871,5.01684895115339,5.19511261946848,21204.5451309717,0.0,1.0
2010-05-28,8.35,8.35,8.1,8.19,2500,5.31607725153944,5.31607725153944,5.15691326197239,5.21421229821653,3926.76761684661,0.0,1.0
2010-06-01,8.08,8.25,8.08,8.25,3100,5.14418014280703,5.25241165571262,5.14418014280703,5.25241165571262,4869.19184488979,0.0,1.0
2010-06-02,7.97,8.25,7.9,8.02,3500,5.07414798739752,5.25241165571262,5.02958207031875,5.10598078531093,5497.47466358526,0.0,1.0
2010-06-03,8.0,8.0,7.758,7.9,3500,5.09324766614557,5.09324766614557,4.93917692424467,5.02958207031875,5497.47466358525,0.0,1.0
2010-06-04,7.9,8.0,7.9,7.9,1400,5.02958207031875,5.09324766614557,5.02958207031875,5.02958207031875,2198.9898654341,0.0,1.0
2010-06-07,7.67,8.13,7.67,8.05,6000,4.88315119991707,5.17601294072044,4.88315119991707,5.12508046405898,9424.24228043186,0.0,1.0
2010-06-08,7.46,7.99,7.37,7.96,4700,4.74945344868074,5.08688110656289,4.69215441243661,5.06778142781484,7382.32311967164,0.0,1.0
2010-06-09,7.53,7.75,7.49,7.75,25500,4.79401936575952,4.93408367657852,4.76855312742879,4.93408367657852,40053.0296918354,0.0,1.0
2010-06-10,8.034,8.1699,8.0,8.0001,3000,5.11489396872669,5.20141551345534,5.09324766614557,5.0933113317414,4712.12114021593,0.0,1.0
2010-06-11,7.784,7.784,7.784,7.784,200,4.95572997915964,4.95572997915964,4.95572997915964,4.95572997915964,314.141409347729,0.0,1.0
2010-06-14,7.98,8.1,7.7,7.7,4200,5.08051454698021,5.15691326197239,4.90225087866511,4.90225087866511,6596.9695963023,0.0,1.0
2010-06-15,7.75,7.85,7.75,7.85,6800,4.93408367657852,4.99774927240534,4.93408367657852,4.99774927240534,10680.8079178228,0.0,1.0
2010-06-16,7.8,7.8,7.8,7.8,1100,4.96591647449193,4.96591647449193,4.96591647449193,4.96591647449193,1727.77775141251,0.0,1.0
2010-06-17,7.88,7.95,7.88,7.95,1300,5.01684895115339,5.06141486823216,5.01684895115339,5.06141486823216,2041.91916076024,0.0,1.0
2010-06-18,7.95,7.95,7.95,7.95,800,5.06141486823216,5.06141486823216,5.06141486823216,5.06141486823216,1256.56563739092,0.0,1.0
2010-06-21,7.5,7.95,7.5,7.79,24100,4.77491968701147,5.06141486823216,4.77491968701147,4.95954991490925,37854.0398264013,0.0,1.0
2010-06-22,7.53,7.68,7.5,7.53,10600,4.79401936575952,4.88951775949975,4.77491968701147,4.79401936575952,16649.4946954296,0.0,1.0
2010-06-23,7.71,7.71,7.56,7.68,1600,4.90861743824779,4.90861743824779,4.81311904450756,4.88951775949975,2513.13127478183,0.0,1.0
2010-06-24,7.57,7.93,7.5,7.71,4500,4.81948560409025,5.0486817490668,4.77491968701147,4.90861743824779,7068.18171032389,0.0,1.0
2010-06-25,7.4,7.42,7.37,7.37,2900,4.71125409118465,4.72398721035002,4.69215441243661,4.69215441243661,4555.05043554207,0.0,1.0
2010-06-28,7.25,7.69,7.25,7.69,5900,4.61575569744442,4.89588431908243,4.61575569744442,4.89588431908243,9267.17157575801,0.0,1.0
2010-06-29,7.25,7.53,7.25,7.53,1500,4.61575569744442,4.79401936575952,4.61575569744442,4.79401936575952,2356.06057010797,0.0,1.0
2010-06-30,7.31,7.31,7.145,7.145,1500,4.65395505494052,4.65395505494052,4.54890682182626,4.54890682182626,2356.06057010796,0.0,1.0
2010-07-01,7.11,7.35,7.0,7.26,25400,4.52662386328688,4.67942129327124,4.45659170787737,4.62212225702711,39895.9589871615,0.0,1.0
2010-07-02,6.97,7.28,6.97,7.15,400,4.43749202912933,4.63485537619247,4.43749202912933,4.5520901016176,628.282818695457,0.0,1.0
2010-07-06,7.2,7.2,7.2,7.2,1700,4.58392289953101,4.58392289953101,4.58392289953101,4.58392289953101,2670.2019794557,0.0,1.0
2010-07-07,7.06,7.06,7.0,7.06,4100,4.49479106537347,4.49479106537347,4.45659170787737,4.49479106537347,6439.89889162843,0.0,1.0
2010-07-08,7.14,7.14,7.13,7.13,300,4.54572354203492,4.54572354203492,4.53935698245224,4.53935698245224,471.212114021593,0.0,1.0
2010-07-09,7.26,7.26,7.26,7.26,300,4.62212225702711,4.62212225702711,4.62212225702711,4.62212225702711,471.212114021593,0.0,1.0
2010-07-12,7.11,7.26,7.07,7.07,1300,4.52662386328688,4.62212225702711,4.50115762495615,4.50115762495615,2041.91916076024,0.0,1.0
2010-07-13,7.26,7.62,7.25,7.2501,6700,4.62212225702711,4.85131840200366,4.61575569744442,4.61581936304025,10523.7372131489,0.0,1.0
2010-07-14,7.21,7.2501,7.14,7.2501,4500,4.5902894591137,4.61581936304025,4.54572354203492,4.61581936304025,7068.18171032389,0.0,1.0
2010-07-15,6.85,7.11,6.84,7.11,9100,4.36109331413715,4.52662386328688,4.35472675455446,4.52662386328688,14293.4341253216,0.0,1.0
2010-07-16,7.0,7.005,6.96,7.0,2600,4.45659170787737,4.45977498766872,4.43112546954665,4.45659170787737,4083.83832152048,0.0,1.0
2010-07-19,7.0,7.05,6.88,6.88,6800,4.45659170787737,4.48842450579078,4.38019299288519,4.38019299288519,10680.8079178228,0.0,1.0
2010-07-20,7.41,7.41,7.0,7.0,4300,4.71762065076734,4.71762065076734,4.45659170787737,4.45659170787737,6754.04030097616,0.0,1.0
2010-07-21,7.0625,7.17,7.01,7.12,3400,4.49638270526914,4.56482322078297,4.46295826746006,4.53299042286956,5340.40395891139,0.0,1.0
2010-07-22,7.26,7.51,7.02,7.03,15600,4.62212225702711,4.78128624659415,4.46932482704274,4.47569138662542,24503.0299291228,0.0,1.0
2010-07-23,7.18,7.18,7.17,7.1799,13200,4.57118978036565,4.57118978036565,4.56482322078297,4.57112611476982,20733.3330169501,0.0,1.0
2010-07-26,7.04,7.13,7.01,7.1299,4000,4.4820579462081,4.53935698245224,4.46295826746006,4.53929331685641,6282.82818695458,0.0,1.0
2010-07-27,7.0399,7.05,7.0,7.0,34200,4.48199428061228,4.48842450579078,4.45659170787737,4.45659170787737,53718.1809984616,0.0,1.0
2010-07-28,6.9601,7.0,6.9601,7.0,5200,4.43118913514247,4.45659170787737,4.43118913514247,4.45659170787737,8167.67664304095,0.0,1.0
2010-07-29,6.96,6.96,6.96,6.96,0,4.43112546954665,4.43112546954665,4.43112546954665,4.43112546954665,0,0.0,1.0
2010-07-30,7.0,7.0,6.81,6.81,2300,4.45659170787737,4.45659170787737,4.33562707580642,4.33562707580642,3612.62620749888,0.0,1.0
2010-08-02,6.96,6.96,6.87,6.87,700,4.43112546954665,4.43112546954665,4.37382643330251,4.37382643330251,1099.49493271705,0.0,1.0
2010-08-03,6.96,7.07,6.92,6.92,800,4.43112546954665,4.50115762495615,4.40565923121592,4.40565923121592,1256.56563739091,0.0,1.0
2010-08-04,7.05,7.1,6.91,6.91,103500,4.48842450579078,4.52025730370419,4.39929267163324,4.39929267163324,162568.17933745,0.0,1.0
2010-08-05,7.0,7.0,7.0,7.0,200,4.45659170787737,4.45659170787737,4.45659170787737,4.45659170787737,314.141409347729,0.0,1.0
2010-08-06,6.95,7.0,6.95,7.0,700,4.42475890996396,4.45659170787737,4.42475890996396,4.45659170787737,1099.49493271705,0.0,1.0
2010-08-09,7.09,7.09,6.85,6.85,17800,4.51389074412151,4.51389074412151,4.36109331413715,4.36109331413715,27958.5854319479,0.0,1.0
2010-08-10,7.09,7.09,7.09,7.09,0,4.51389074412151,4.51389074412151,4.51389074412151,4.51389074412151,0,0.0,1.0
2010-08-11,6.928,7.0801,6.928,7.07,3300,4.41075247888206,4.50758785013466,4.41075247888206,4.50115762495615,5183.33325423753,0.0,1.0
2010-08-12,6.88,6.88,6.88,6.88,200,4.38019299288519,4.38019299288519,4.38019299288519,4.38019299288519,314.141409347729,0.0,1.0
2010-08-13,6.925,6.97,6.925,6.97,900,4.40884251100726,4.43749202912933,4.40884251100726,4.43749202912933,1413.63634206478,0.0,1.0
2010-08-16,6.86,6.93,6.86,6.93,600,4.36745987371983,4.4120257907986,4.36745987371983,4.4120257907986,942.424228043186,0.0,1.0
2010-08-17,7.0,7.0,6.87,6.87,2500,4.45659170787737,4.45659170787737,4.37382643330251,4.37382643330251,3926.76761684661,0.0,1.0
2010-08-18,7.1,7.15,6.99,7.0,2200,4.52025730370419,4.5520901016176,4.45022514829469,4.45659170787737,3455.55550282502,0.0,1.0
2010-08-19,6.97,6.97,6.97,6.97,200,4.43749202912933,4.43749202912933,4.43749202912933,4.43749202912933,314.141409347729,0.0,1.0
2010-08-20,7.07,7.34,6.92,6.92,2900,4.50115762495615,4.67305473368856,4.40565923121592,4.40565923121592,4555.05043554207,0.0,1.0
2010-08-23,7.49,7.6,7.49,7.57,3900,4.76855312742879,4.83858528283829,4.76855312742879,4.81948560409025,6125.75748228071,0.0,1.0
2010-08-24,7.05,7.12,6.998,6.998,3100,4.48842450579078,4.53299042286956,4.45531839596084,4.45531839596084,4869.1918448898,0.0,1.0
2010-08-25,7.41,7.59,7.01,7.29,7700,4.71762065076734,4.83221872325561,4.46295826746006,4.64122193577515,12094.4442598875,0.0,1.0
2010-08-26,7.52,7.79,7.03,7.6,9500,4.78765280617684,4.95954991490925,4.47569138662542,4.83858528283829,14921.7169440171,0.0,1.0
2010-08-27,7.34,7.74,7.08,7.53,6900,4.67305473368856,4.92771711699584,4.50752418453883,4.79401936575952,10837.8786224966,0.0,1.0
2010-08-30,7.02,7.46,7.0,7.46,8000,4.46932482704274,4.74945344868074,4.45659170787737,4.74945344868074,12565.6563739091,0.0,1.0
2010-08-31,6.95,7.2695,6.91,7.04,10700,4.42475890996396,4.62817048863065,4.39929267163324,4.4820579462081,16806.5654001035,0.0,1.0
2010-09-01,7.38,7.5,6.958,7.268,11500,4.69852097201929,4.77491968701147,4.42985215763011,4.62721550469325,18063.1310374944,0.0,1.0
2010-09-02,7.14,7.29,6.87,7.03,25200,4.54572354203492,4.64122193577515,4.37382643330251,4.47569138662542,39581.8175778138,0.0,1.0
2010-09-03,7.01,7.12,7.01,7.05,1500,4.46295826746006,4.53299042286956,4.46295826746006,4.48842450579078,2356.06057010796,0.0,1.0
2010-09-07,6.99,6.995,6.95,6.95,2300,4.45022514829469,4.45340842808603,4.42475890996396,4.42475890996396,3612.62620749888,0.0,1.0
2010-09-08,7.0,7.07,6.96,7.07,3300,4.45659170787737,4.50115762495615,4.43112546954665,4.50115762495615,5183.33325423753,0.0,1.0
2010-09-09,6.81,7.05,6.81,7.05,32500,4.33562707580642,4.48842450579078,4.33562707580642,4.48842450579078,51047.9790190059,0.0,1.0
2010-09-10,7.03,7.03,6.82,6.92,10500,4.47569138662542,4.47569138662542,4.3419936353891,4.40565923121592,16492.4239907558,0.0,1.0
2010-09-13,6.96,7.01,6.87,7.0,4400,4.43112546954665,4.46295826746006,4.37382643330251,4.45659170787737,6911.11100565003,0.0,1.0
2010-09-14,6.91,7.0,6.85,6.91,19500,4.39929267163324,4.45659170787737,4.36109331413715,4.39929267163324,30628.7874114035,0.0,1.0
2010-09-15,7.24,7.24,6.95,6.95,4400,4.60938913786174,4.60938913786174,4.42475890996396,4.42475890996396,6911.11100565004,0.0,1.0
2010-09-16,7.09,7.33,7.09,7.33,800,4.51389074412151,4.66668817410588,4.51389074412151,4.66668817410588,1256.56563739092,0.0,1.0
2010-09-17,7.49,7.49,7.0,7.1,3700,4.76855312742879,4.76855312742879,4.45659170787737,4.52025730370419,5811.61607293298,0.0,1.0
2010-09-20,7.25,7.32,7.08,7.32,2100,4.61575569744442,4.6603216145232,4.50752418453883,4.6603216145232,3298.48479815116,0.0,1.0
2010-09-21,7.175,7.175,7.0,7.12,4500,4.56800650057431,4.56800650057431,4.45659170787737,4.53299042286956,7068.1817103239,0.0,1.0
2010-09-22,7.1001,7.11,7.1,7.11,300,4.52032096930002,4.52662386328688,4.52025730370419,4.52662386328688,471.212114021593,0.0,1.0
2010-09-23,7.03,7.1,7.01,7.1,11000,4.47569138662542,4.52025730370419,4.46295826746006,4.52025730370419,17277.7775141251,0.0,1.0
2010-09-24,7.02,7.02,7.02,7.02,200,4.46932482704274,4.46932482704274,4.46932482704274,4.46932482704274,314.141409347729,0.0,1.0
2010-09-27,7.02,7.02,7.02,7.02,0,4.46932482704274,4.46932482704274,4.46932482704274,4.46932482704274,0,0.0,1.0
2010-09-28,7.02,7.02,7.02,7.02,100,4.46932482704274,4.46932482704274,4.46932482704274,4.46932482704274,157.070704673864,0.0,1.0
2010-09-29,7.195,7.2,7.13,7.13,11900,4.58073961973967,4.58392289953101,4.53935698245224,4.53935698245224,18691.4138561899,0.0,1.0
2010-09-30,7.19,7.23,7.16,7.17,26100,4.57755633994833,4.60302257827906,4.55845666120029,4.56482322078297,40995.4539198786,0.0,1.0
2010-10-01,7.2,7.2,7.04,7.2,50400,4.58392289953101,4.58392289953101,4.4820579462081,4.58392289953101,79163.6351556277,0.0,1.0
2010-10-04,7.2,7.2,7.2,7.2,0,4.58392289953101,4.58392289953101,4.58392289953101,4.58392289953101,0,0.0,1.0
2010-10-05,7.24,7.4,7.1,7.1,8500,4.60938913786174,4.71125409118465,4.52025730370419,4.52025730370419,13351.0098972785,0.0,1.0
2010-10-06,7.28,7.28,7.21,7.23,600,4.63485537619247,4.63485537619247,4.5902894591137,4.60302257827906,942.424228043186,0.0,1.0
2010-10-07,7.35,7.49,7.215,7.46,12400,4.67942129327124,4.76855312742879,4.59347273890504,4.74945344868074,19476.7673795592,0.0,1.0
2010-10-08,7.35,7.49,7.28,7.49,13100,4.67942129327124,4.76855312742879,4.63485537619247,4.76855312742879,20576.2623122762,0.0,1.0
2010-10-11,7.78,7.79,7.46,7.47,11300,4.95318335532657,4.95954991490925,4.74945344868074,4.75582000826343,17748.9896281467,0.0,1.0
2010-10-12,7.75,7.84,7.54,7.84,23400,4.93408367657852,4.99138271282266,4.8003859253422,4.99138271282266,36754.5448936843,0.0,1.0
2010-10-13,7.65,7.69,7.411,7.66,9400,4.8704180807517,4.89588431908243,4.7182573067256,4.87678464033438,14764.6462393433,0.0,1.0
2010-10-14,7.7,7.75,7.7,7.75,3300,4.90225087866511,4.93408367657852,4.90225087866511,4.93408367657852,5183.33325423753,0.0,1.0
2010-10-15,7.7,7.7,7.7,7.7,0,4.90225087866511,4.90225087866511,4.90225087866511,4.90225087866511,0,0.0,1.0
2010-10-18,7.7,7.72,7.6,7.72,4000,4.90225087866511,4.91498399783048,4.83858528283829,4.91498399783048,6282.82818695458,0.0,1.0
2010-10-19,7.62,7.69,7.45,7.65,7600,4.85131840200366,4.89588431908243,4.74308688909806,4.8704180807517,11937.3735552137,0.0,1.0
2010-10-20,7.75,7.78,7.35,7.35,11800,4.93408367657852,4.95318335532657,4.67942129327124,4.67942129327124,18534.343151516,0.0,1.0
2010-10-21,7.26,7.26,7.26,7.26,400,4.62212225702711,4.62212225702711,4.62212225702711,4.62212225702711,628.282818695457,0.0,1.0
2010-10-22,7.86,8.02,7.6,7.66,31300,5.00411583198802,5.10598078531093,4.83858528283829,4.87678464033438,49163.1305629196,0.0,1.0
2010-10-25,7.49,7.97,7.49,7.9,7600,4.76855312742879,5.07414798739752,4.76855312742879,5.02958207031875,11937.3735552137,0.0,1.0
2010-10-26,7.9,7.955,7.5,7.5,10600,5.02958207031875,5.0645981480235,4.77491968701147,4.77491968701147,16649.4946954296,0.0,1.0
2010-10-27,7.75,8.04,7.74,7.92,33000,4.93408367657852,5.1187139044763,4.92771711699584,5.04231518948411,51833.3325423753,0.0,1.0
2010-10-28,7.75,8.03,7.75,7.97,6600,4.93408367657852,5.11234734489362,4.93408367657852,5.07414798739752,10366.6665084751,0.0,1.0
2010-10-29,7.59,8.05,7.52,8.05,14500,4.83221872325561,5.12508046405898,4.78765280617684,5.12508046405898,22775.2521777103,0.0,1.0
2010-11-01,7.44,7.9,7.43,7.64,21000,4.73672032951538,5.02958207031875,4.7303537699327,4.86405152116902,32984.8479815115,0.0,1.0
2010-11-02,7.35,7.88,7.35,7.83,1800,4.67942129327124,5.01684895115339,4.67942129327124,4.98501615323998,2827.27268412956,0.0,1.0
2010-11-03,7.86,7.86,7.3,7.46,2800,5.00411583198802,5.00411583198802,4.64758849535783,4.74945344868074,4397.97973086821,0.0,1.0
2010-11-04,7.7899,7.96,7.74,7.96,4300,4.95948624931342,5.06778142781484,4.92771711699584,5.06778142781484,6754.04030097617,0.0,1.0
2010-11-05,7.3,7.82,7.26,7.82,23200,4.64758849535783,4.9786495936573,4.62212225702711,4.9786495936573,36440.4034843366,0.0,1.0
2010-11-08,7.3,7.4999,7.3,7.35,5500,4.64758849535783,4.77485602141565,4.64758849535783,4.67942129327124,8638.88875706255,0.0,1.0
2010-11-09,7.25,7.49,7.25,7.37,4100,4.61575569744442,4.76855312742879,4.61575569744442,4.69215441243661,6439.89889162845,0.0,1.0
2010-11-10,7.1999,7.3,7.12,7.3,6500,4.58385923393519,4.64758849535783,4.53299042286956,4.64758849535783,10209.5958038012,0.0,1.0
2010-11-11,7.11,7.17,7.08,7.15,24500,4.52662386328688,4.56482322078297,4.50752418453883,4.5520901016176,38482.3226450967,0.0,1.0
2010-11-12,7.05,7.11,7.05,7.11,4000,4.48842450579078,4.52662386328688,4.48842450579078,4.52662386328688,6282.82818695458,0.0,1.0
2010-11-15,7.0601,7.125,7.06,7.07,2400,4.49485473096929,4.5361737026609,4.49479106537347,4.50115762495615,3769.69691217275,0.0,1.0
2010-11-16,7.1,7.12,7.05,7.05,3200,4.52025730370419,4.53299042286956,4.48842450579078,4.48842450579078,5026.26254956366,0.0,1.0
2010-11-17,7.12,7.38,7.085,7.24,16100,4.53299042286956,4.69852097201929,4.51070746433017,4.60938913786174,25288.3834524922,0.0,1.0
2010-11-18,7.15,7.185,7.12,7.13,3300,4.5520901016176,4.57437306015699,4.53299042286956,4.53935698245224,5183.33325423753,0.0,1.0
2010-11-19,7.36,7.43,7.1799,7.21,13200,4.68578785285393,4.7303537699327,4.57112611476982,4.5902894591137,20733.3330169501,0.0,1.0
2010-11-22,7.46,7.5,7.12,7.12,11500,4.74945344868074,4.77491968701147,4.53299042286956,4.53299042286956,18063.1310374944,0.0,1.0
2010-11-23,7.495,7.54,7.25,7.53,15900,4.77173640722013,4.8003859253422,4.61575569744442,4.79401936575952,24974.2420431444,0.0,1.0
2010-11-24,7.2101,7.49,7.205,7.205,400,4.59035312470952,4.76855312742879,4.58710617932235,4.58710617932235,628.282818695458,0.0,1.0
2010-11-26,7.21,7.21,7.21,7.21,0,4.5902894591137,4.5902894591137,4.5902894591137,4.5902894591137,0,0.0,1.0
2010-11-29,7.39,7.39,7.24,7.24,1200,4.70488753160197,4.70488753160197,4.60938913786174,4.60938913786174,1884.84845608637,0.0,1.0
2010-11-30,7.338,7.338,7.24,7.24,700,4.67178142177202,4.67178142177202,4.60938913786174,4.60938913786174,1099.49493271705,0.0,1.0
2010-12-01,7.54,7.54,7.24,7.24,1500,4.8003859253422,4.8003859253422,4.60938913786174,4.60938913786174,2356.06057010797,0.0,1.0
2010-12-02,7.54,7.54,7.54,7.54,0,4.8003859253422,4.8003859253422,4.8003859253422,4.8003859253422,0,0.0,1.0
2010-12-03,7.5,7.5,7.4,7.4,600,4.77491968701147,4.77491968701147,4.71125409118465,4.71125409118465,942.424228043187,0.0,1.0
2010-12-06,7.4,7.4,7.22,7.22,1600,4.71125409118465,4.71125409118465,4.59665601869638,4.59665601869638,2513.13127478183,0.0,1.0
2010-12-07,7.45,7.69,7.45,7.51,27200,4.74308688909806,4.89588431908243,4.74308688909806,4.78128624659415,42723.2316712911,0.0,1.0
2010-12-08,7.45,7.45,7.45,7.45,500,4.74308688909806,4.74308688909806,4.74308688909806,4.74308688909806,785.353523369322,0.0,1.0
2010-12-09,7.45,7.45,7.45,7.45,0,4.74308688909806,4.74308688909806,4.74308688909806,4.74308688909806,0,0.0,1.0
2010-12-10,7.3,7.3492,7.27,7.27,1500,4.64758849535783,4.67891196850463,4.62848881660979,4.62848881660979,2356.06057010797,0.0,1.0
2010-12-13,7.54,7.55,7.495,7.52,5000,4.8003859253422,4.80675248492488,4.77173640722013,4.78765280617684,7853.53523369322,0.0,1.0
2010-12-14,7.54,7.54,7.54,7.54,0,4.8003859253422,4.8003859253422,4.8003859253422,4.8003859253422,0,0.0,1.0
2010-12-15,7.56,7.56,7.55,7.55,3100,4.81311904450756,4.81311904450756,4.80675248492488,4.80675248492488,4869.1918448898,0.0,1.0
2010-12-16,7.54,7.59,7.4,7.51,4700,4.8003859253422,4.83221872325561,4.71125409118465,4.78128624659415,7382.32311967163,0.0,1.0
2010-12-17,7.51,7.59,7.5,7.59,2000,4.78128624659415,4.83221872325561,4.77491968701147,4.83221872325561,3141.41409347729,0.0,1.0
2010-12-20,7.26,7.42,7.25,7.34,8900,4.62212225702711,4.72398721035002,4.61575569744442,4.67305473368856,13979.2927159739,0.0,1.0
2010-12-21,7.42,7.48,7.3599,7.36,23900,4.72398721035002,4.76218656784611,4.6857241872581,4.68578785285393,37539.8984170536,0.0,1.0
2010-12-22,7.42,7.48,7.38,7.38,13800,4.72398721035002,4.76218656784611,4.69852097201929,4.69852097201929,21675.7572449933,0.0,1.0
2010-12-23,7.4,7.45,7.4,7.45,3700,4.71125409118465,4.74308688909806,4.71125409118465,4.74308688909806,5811.61607293299,0.0,1.0
2010-12-27,7.5,7.5,7.49,7.49,8100,4.77491968701147,4.77491968701147,4.76855312742879,4.76855312742879,12722.727078583,0.0,1.0
2010-12-28,7.58,7.58,7.5,7.5,1600,4.82585216367293,4.82585216367293,4.77491968701147,4.77491968701147,2513.13127478183,0.0,1.0
2010-12-29,7.58,7.58,7.58,7.58,0,4.82585216367293,4.82585216367293,4.82585216367293,4.82585216367293,0,0.0,1.0
2010-12-30,7.52,7.55,7.51,7.55,3600,4.78765280617684,4.80675248492488,4.78128624659415,4.80675248492488,5654.54536825911,0.0,1.0
2010-12-31,7.6,7.6,7.5,7.55,11200,4.83858528283829,4.83858528283829,4.77491968701147,4.80675248492488,17591.9189234728,0.0,1.0
2011-01-03,7.6,7.62,7.52,7.52,4900,4.83858528283829,4.85131840200366,4.78765280617684,4.78765280617684,7696.46452901936,0.0,1.0
2011-01-04,7.59,7.64,7.58,7.62,10400,4.83221872325561,4.86405152116902,4.82585216367293,4.85131840200366,16335.3532860819,0.0,1.0
2011-01-05,7.6499,7.6499,7.5708,7.6,55000,4.87035441515587,4.87035441515587,4.81999492885686,4.83858528283829,86388.8875706255,0.0,1.0
2011-01-06,7.62,7.65,7.6,7.65,1700,4.85131840200366,4.8704180807517,4.83858528283829,4.8704180807517,2670.20197945569,0.0,1.0
2011-01-07,7.63,7.63,7.6,7.6,1300,4.85768496158634,4.85768496158634,4.83858528283829,4.83858528283829,2041.91916076024,0.0,1.0
2011-01-10,7.6,7.7,7.6,7.7,1800,4.83858528283829,4.90225087866511,4.83858528283829,4.90225087866511,2827.27268412956,0.0,1.0
2011-01-11,7.645,7.645,7.5875,7.6,7400,4.86723480096036,4.86723480096036,4.83062708335994,4.83858528283829,11623.232145866,0.0,1.0
2011-01-12,7.55,7.6399,7.55,7.6399,1100,4.80675248492488,4.86398785557319,4.80675248492488,4.86398785557319,1727.77775141251,0.0,1.0
2011-01-13,7.55,7.59,7.55,7.59,900,4.80675248492488,4.83221872325561,4.80675248492488,4.83221872325561,1413.63634206478,0.0,1.0
2011-01-14,7.6,7.74,7.6,7.64,12900,4.83858528283829,4.92771711699584,4.83858528283829,4.86405152116902,20262.1209029285,0.0,1.0
2011-01-18,7.62,7.62,7.6,7.6,1300,4.85131840200366,4.85131840200366,4.83858528283829,4.83858528283829,2041.91916076024,0.0,1.0
2011-01-19,7.65,7.65,7.65,7.65,200,4.8704180807517,4.8704180807517,4.8704180807517,4.8704180807517,314.141409347729,0.0,1.0
2011-01-20,7.75,7.88,7.6,7.65,20100,4.93408367657852,5.01684895115339,4.83858528283829,4.8704180807517,31571.2116394468,0.0,1.0
2011-01-21,7.65,7.7297,7.6,7.7,28500,4.8704180807517,4.92115956062568,4.83858528283829,4.90225087866511,44765.1508320514,0.0,1.0
2011-01-24,7.68,7.75,7.68,7.75,4700,4.88951775949975,4.93408367657852,4.88951775949975,4.93408367657852,7382.32311967162,0.0,1.0
2011-01-25,7.6,7.62,7.6,7.61,5700,4.83858528283829,4.85131840200366,4.83858528283829,4.84495184242097,8953.03016641027,0.0,1.0
2011-01-26,7.85,7.9,7.52,7.6,424700,4.99774927240534,5.02958207031875,4.78765280617684,4.83858528283829,667079.282749902,0.0,1.0
2011-01-27,7.94,7.99,7.848,7.88,19900,5.05504830864948,5.08688110656289,4.99647596048881,5.01684895115339,31257.070230099,0.0,1.0
2011-01-28,7.325,7.95,7.22,7.95,68800,4.66350489431454,5.06141486823216,4.59665601869638,5.06141486823216,108064.644815619,0.0,1.0
2011-01-31,7.62,7.67,7.3,7.31,21600,4.85131840200366,4.88315119991707,4.64758849535783,4.65395505494052,33927.2722095547,0.0,1.0
2011-02-01,7.5,7.6,7.45,7.57,8300,4.77491968701147,4.83858528283829,4.74308688909806,4.81948560409025,13036.8684879308,0.0,1.0
2011-02-02,7.52,7.61,7.38,7.61,7500,4.78765280617684,4.84495184242097,4.69852097201929,4.84495184242097,11780.3028505398,0.0,1.0
2011-02-03,7.48,7.49,7.44,7.48,1200,4.76218656784611,4.76855312742879,4.73672032951538,4.76218656784611,1884.84845608637,0.0,1.0
2011-02-04,7.79,7.79,7.48,7.48,13800,4.95954991490925,4.95954991490925,4.76218656784611,4.76218656784611,21675.7572449933,0.0,1.0
2011-02-07,7.642,7.642,7.6,7.6,2100,4.86532483308556,4.86532483308556,4.83858528283829,4.83858528283829,3298.48479815115,0.0,1.0
2011-02-08,7.92,7.95,7.63,7.63,24200,5.04231518948411,5.06141486823216,4.85768496158634,4.85768496158634,38011.1105310752,0.0,1.0
2011-02-09,7.62,7.65,7.5601,7.5601,5600,4.85131840200366,4.8704180807517,4.81318271010339,4.81318271010339,8795.9594617364,0.0,1.0
2011-02-10,7.4,7.64,7.39,7.64,8400,4.71125409118465,4.86405152116902,4.70488753160197,4.86405152116902,13193.9391926046,0.0,1.0
2011-02-11,7.31,7.628,7.28,7.628,23600,4.65395505494052,4.8564116496698,4.63485537619247,4.8564116496698,37068.686303032,0.0,1.0
2011-02-14,7.36,7.71,7.31,7.65,2500,4.68578785285393,4.90861743824779,4.65395505494052,4.8704180807517,3926.76761684661,0.0,1.0
2011-02-15,7.38,7.502,7.32,7.39,1500,4.69852097201929,4.77619299892801,4.6603216145232,4.70488753160197,2356.06057010797,0.0,1.0
2011-02-16,7.3,7.3,7.3,7.3,4400,4.64758849535783,4.64758849535783,4.64758849535783,4.64758849535783,6911.11100565004,0.0,1.0
2011-02-17,7.35,7.36,7.35,7.36,5500,4.67942129327124,4.68578785285393,4.67942129327124,4.68578785285393,8638.88875706255,0.0,1.0
2011-02-18,7.54,7.69,7.53,7.69,1000,4.8003859253422,4.89588431908243,4.79401936575952,4.89588431908243,1570.70704673864,0.0,1.0
2011-02-22,7.26,7.45,7.26,7.45,8500,4.62212225702711,4.74308688909806,4.62212225702711,4.74308688909806,13351.0098972785,0.0,1.0
2011-02-23,7.3,7.4,7.27,7.37,2200,4.64758849535783,4.71125409118465,4.62848881660979,4.69215441243661,3455.55550282502,0.0,1.0
2011-02-24,7.29,7.39,7.27,7.31,9500,4.64122193577515,4.70488753160197,4.62848881660979,4.65395505494052,14921.7169440171,0.0,1.0
2011-02-25,7.3701,7.45,7.3,7.3,5100,4.69221807803243,4.74308688909806,4.64758849535783,4.64758849535783,8010.60593836709,0.0,1.0
2011-02-28,7.31,7.44,7.3,7.44,14800,4.65395505494052,4.73672032951538,4.64758849535783,4.73672032951538,23246.4642917319,0.0,1.0
2011-03-01,7.31,7.31,7.31,7.31,100,4.65395505494052,4.65395505494052,4.65395505494052,4.65395505494052,157.070704673864,0.0,1.0
2011-03-02,7.4,7.4,7.3,7.3,400,4.71125409118465,4.71125409118465,4.64758849535783,4.64758849535783,628.282818695458,0.0,1.0
2011-03-03,7.4,7.4,7.4,7.4,1500,4.71125409118465,4.71125409118465,4.71125409118465,4.71125409118465,2356.06057010797,0.0,1.0
2011-03-04,7.415,7.71,7.41,7.576,1600,4.72080393055868,4.90861743824779,4.71762065076734,4.82330553983985,2513.13127478183,0.0,1.0
2011-03-07,7.46,7.6,7.33,7.33,2400,4.74945344868074,4.83858528283829,4.66668817410588,4.66668817410588,3769.69691217275,0.0,1.0
2011-03-08,7.49,7.7,7.49,7.54,2800,4.76855312742879,4.90225087866511,4.76855312742879,4.8003859253422,4397.9797308682,0.0,1.0
2011-03-09,7.36,7.5,7.36,7.4001,3500,4.68578785285393,4.77491968701147,4.68578785285393,4.71131775678048,5497.47466358525,0.0,1.0
2011-03-10,7.44,7.49,7.44,7.46,1800,4.73672032951538,4.76855312742879,4.73672032951538,4.74945344868074,2827.27268412956,0.0,1.0
2011-03-11,7.38,7.44,7.3,7.44,11000,4.69852097201929,4.73672032951538,4.64758849535783,4.73672032951538,17277.7775141251,0.0,1.0
2011-03-14,7.285,7.55,7.25,7.35,15700,4.63803865598381,4.80675248492488,4.61575569744442,4.67942129327124,24660.1006337967,0.0,1.0
2011-03-15,7.32,7.39,7.25,7.26,15200,4.6603216145232,4.70488753160197,4.61575569744442,4.62212225702711,23874.7471104274,0.0,1.0
2011-03-16,7.25,7.348,7.24,7.3,8600,4.61575569744442,4.67814798135471,4.60938913786174,4.64758849535783,13508.0806019523,0.0,1.0
2011-03-17,7.33,7.33,7.21,7.26,2100,4.66668817410588,4.66668817410588,4.5902894591137,4.62212225702711,3298.48479815115,0.0,1.0
2011-03-18,7.2,7.3,7.2,7.28,3500,4.58392289953101,4.64758849535783,4.58392289953101,4.63485537619247,5497.47466358526,0.0,1.0
2011-03-21,7.21,7.21,7.21,7.21,300,4.5902894591137,4.5902894591137,4.5902894591137,4.5902894591137,471.212114021593,0.0,1.0
2011-03-22,7.2699,7.29,7.25,7.29,105000,4.62842515101396,4.64122193577515,4.61575569744442,4.64122193577515,164924.239907558,0.0,1.0
2011-03-23,7.2,7.2,7.2,7.2,16000,4.58392289953101,4.58392289953101,4.58392289953101,4.58392289953101,25131.3127478183,0.0,1.0
2011-03-24,7.2,7.2,7.2,7.2,1000,4.58392289953101,4.58392289953101,4.58392289953101,4.58392289953101,1570.70704673865,0.0,1.0
2011-03-25,7.2,7.2,7.2,7.2,0,4.58392289953101,4.58392289953101,4.58392289953101,4.58392289953101,0,0.0,1.0
2011-03-28,7.18,7.2,7.18,7.2,2300,4.57118978036565,4.58392289953101,4.57118978036565,4.58392289953101,3612.62620749888,0.0,1.0
2011-03-29,7.2,7.21,7.17,7.2,2100,4.58392289953101,4.5902894591137,4.56482322078297,4.58392289953101,3298.48479815116,0.0,1.0
2011-03-30,7.19,7.23,7.15,7.17,4900,4.57755633994833,4.60302257827906,4.5520901016176,4.56482322078297,7696.46452901936,0.0,1.0
2011-03-31,7.16,7.24,7.16,7.24,500,4.55845666120029,4.60938913786174,4.55845666120029,4.60938913786174,785.353523369321,0.0,1.0
2011-04-01,7.208,7.3,7.2,7.3,2800,4.58901614719716,4.64758849535783,4.58392289953101,4.64758849535783,4397.9797308682,0.0,1.0
2011-04-04,7.2,7.2701,7.2,7.22,24900,4.58392289953101,4.62855248220561,4.58392289953101,4.59665601869638,39110.6054637923,0.0,1.0
2011-04-05,7.23,7.23,7.22,7.23,600,4.60302257827906,4.60302257827906,4.59665601869638,4.60302257827906,942.424228043186,0.0,1.0
2011-04-06,7.2,7.28,7.2,7.24,4900,4.58392289953101,4.63485537619247,4.58392289953101,4.60938913786174,7696.46452901936,0.0,1.0
2011-04-07,7.19,7.22,7.19,7.2,3400,4.57755633994833,4.59665601869638,4.57755633994833,4.58392289953101,5340.40395891139,0.0,1.0
2011-04-08,7.25,7.25,7.2,7.2,800,4.61575569744442,4.61575569744442,4.58392289953101,4.58392289953101,1256.56563739092,0.0,1.0
2011-04-11,7.2,7.25,7.19,7.25,6500,4.58392289953101,4.61575569744442,4.57755633994833,4.61575569744442,10209.5958038012,0.0,1.0
2011-04-12,7.15,7.1799,7.11,7.15,11600,4.5520901016176,4.57112611476982,4.52662386328688,4.5520901016176,18220.2017421683,0.0,1.0
2011-04-13,7.2,7.2,7.15,7.15,6900,4.58392289953101,4.58392289953101,4.5520901016176,4.5520901016176,10837.8786224967,0.0,1.0
2011-04-14,7.03,7.1501,6.86,7.15,57900,4.47569138662542,4.55215376721343,4.36745987371983,4.5520901016176,90943.9380061675,0.0,1.0
2011-04-15,7.03,7.07,7.03,7.03,400,4.47569138662542,4.50115762495615,4.47569138662542,4.47569138662542,628.282818695458,0.0,1.0
2011-04-18,7.13,7.14,7.05,7.05,1500,4.53935698245224,4.54572354203492,4.48842450579078,4.48842450579078,2356.06057010797,0.0,1.0
2011-04-19,7.12,7.16,7.05,7.13,16000,4.53299042286956,4.55845666120029,4.48842450579078,4.53935698245224,25131.3127478183,0.0,1.0
2011-04-20,7.025,7.14,6.98,7.13,18800,4.47250810683408,4.54572354203492,4.44385858871201,4.53935698245224,29529.2924786865,0.0,1.0
2011-04-21,7.045,7.14,6.995,7.05,900,4.48524122599944,4.54572354203492,4.45340842808603,4.48842450579078,1413.63634206478,0.0,1.0
2011-04-25,6.95,7.07,6.86,7.07,25800,4.42475890996396,4.50115762495615,4.36745987371983,4.50115762495615,40524.2418058571,0.0,1.0
2011-04-26,6.94,6.95,6.79,6.85,8300,4.41839235038128,4.42475890996396,4.32289395664105,4.36109331413715,13036.8684879308,0.0,1.0
2011-04-27,6.9899,7.0,6.91,7.0,6700,4.45016148269887,4.45659170787737,4.39929267163324,4.45659170787737,10523.7372131489,0.0,1.0
2011-04-28,6.91,7.0,6.89,6.9,3400,4.39929267163324,4.45659170787737,4.38655955246787,4.39292611205055,5340.40395891139,0.0,1.0
2011-04-29,7.02,7.02,6.86,6.87,9300,4.46932482704274,4.46932482704274,4.36745987371983,4.37382643330251,14607.5755346694,0.0,1.0
2011-05-02,7.0,7.06,7.0,7.05,10100,4.45659170787737,4.49479106537347,4.45659170787737,4.48842450579078,15864.1411720603,0.0,1.0
2011-05-03,6.95,7.04,6.95,7.03,6300,4.42475890996396,4.4820579462081,4.42475890996396,4.47569138662542,9895.45439445347,0.0,1.0
2011-05-04,6.93,7.0,6.87,6.95,12000,4.4120257907986,4.45659170787737,4.37382643330251,4.42475890996396,18848.4845608637,0.0,1.0
2011-05-05,6.89,6.94,6.86,6.87,9800,4.38655955246787,4.41839235038128,4.36745987371983,4.37382643330251,15392.9290580387,0.0,1.0
2011-05-06,6.89,6.89,6.89,6.89,0,4.38655955246787,4.38655955246787,4.38655955246787,4.38655955246787,0,0.0,1.0
2011-05-09,7.03,7.04,6.87,6.95,8000,4.47569138662542,4.4820579462081,4.37382643330251,4.42475890996396,12565.6563739092,0.0,1.0
2011-05-10,6.945,6.98,6.905,6.98,11400,4.42157563017262,4.44385858871201,4.3961093918419,4.44385858871201,17906.0603328206,0.0,1.0
2011-05-11,6.9,6.94,6.85,6.93,14400,4.39292611205055,4.41839235038128,4.36109331413715,4.4120257907986,22618.1814730365,0.0,1.0
2011-05-12,7.0,7.0,6.9,6.94,11600,4.45659170787737,4.45659170787737,4.39292611205055,4.41839235038128,18220.2017421683,0.0,1.0
2011-05-13,6.92,7.05,6.8101,7.05,17900,4.40565923121592,4.48842450579078,4.33569074140224,4.48842450579078,28115.6561366217,0.0,1.0
2011-05-16,6.9,6.99,6.87,6.99,5900,4.39292611205055,4.45022514829469,4.37382643330251,4.45022514829469,9267.17157575801,0.0,1.0
2011-05-17,6.88,6.9,6.86,6.9,9600,4.38019299288519,4.39292611205055,4.36745987371983,4.39292611205055,15078.787648691,0.0,1.0
2011-05-18,6.94,6.99,6.87,6.95,16600,4.41839235038128,4.45022514829469,4.37382643330251,4.42475890996396,26073.7369758615,0.0,1.0
2011-05-19,6.86,6.99,6.86,6.99,2700,4.36745987371983,4.45022514829469,4.36745987371983,4.45022514829469,4240.90902619434,0.0,1.0
2011-05-20,6.83,6.8601,6.8,6.86,6700,4.34836019497178,4.36752353931565,4.32926051622374,4.36745987371983,10523.7372131489,0.0,1.0
2011-05-23,6.8599,6.8599,6.8,6.8,200,4.367396208124,4.367396208124,4.32926051622374,4.32926051622374,314.141409347729,0.0,1.0
2011-05-24,6.68,6.809,6.63,6.76,12000,4.25286180123155,4.33499041984815,4.22102900331814,4.30379427789301,18848.4845608637,0.0,1.0
2011-05-25,6.58,6.78,6.58,6.6,5000,4.18919620540473,4.31652739705837,4.18919620540473,4.2019293245701,7853.53523369322,0.0,1.0
2011-05-26,6.5,6.549,6.5,6.51,4100,4.13826372874328,4.16945987069842,4.13826372874328,4.14463028832596,6439.89889162843,0.0,1.0
2011-05-27,6.52,6.59,6.52,6.53,4600,4.15099684790864,4.19556276498741,4.15099684790864,4.15736340749132,7225.25241499776,0.0,1.0
2011-05-31,6.59,6.6,6.49,6.57,29600,4.19556276498741,4.2019293245701,4.13189716916059,4.18282964582205,46492.9285834639,0.0,1.0
2011-06-01,6.69,6.69,6.12,6.12,29500,4.25922836081423,4.25922836081423,3.89633446460136,3.89633446460136,46335.85787879,0.0,1.0
2011-06-02,6.7799,6.7799,6.61,6.66,2000,4.31646373146254,4.31646373146254,4.20829588415278,4.24012868206619,3141.41409347729,0.0,1.0
2011-06-03,6.62,6.83,6.62,6.65,3300,4.21466244373546,4.34836019497178,4.21466244373546,4.23376212248351,5183.33325423752,0.0,1.0
2011-06-06,6.54,6.79,6.49,6.58,3500,4.163729967074,4.32289395664105,4.13189716916059,4.18919620540473,5497.47466358526,0.0,1.0
2011-06-07,6.59,6.81,6.59,6.81,3000,4.19556276498741,4.33562707580642,4.19556276498741,4.33562707580642,4712.12114021594,0.0,1.0
2011-06-08,6.505,6.75,6.5,6.63,7000,4.14144700853462,4.29742771831032,4.13826372874328,4.22102900331814,10994.9493271705,0.0,1.0
2011-06-09,6.475,6.79,6.4,6.48,16100,4.12234732978657,4.32289395664105,4.07459813291646,4.12553060957791,25288.3834524922,0.0,1.0
2011-06-10,6.46,6.54,6.43,6.54,11400,4.11279749041255,4.163729967074,4.0936978116645,4.163729967074,17906.0603328205,0.0,1.0
2011-06-13,6.4,6.45,6.4,6.45,19000,4.07459813291646,4.10643093082987,4.07459813291646,4.10643093082987,29843.4338880342,0.0,1.0
2011-06-14,6.45,6.4501,6.45,6.4501,2900,4.10643093082987,4.10649459642569,4.10643093082987,4.10649459642569,4555.05043554206,0.0,1.0
2011-06-15,6.5999,6.61,6.41,6.48,1400,4.20186565897427,4.20829588415278,4.08096469249914,4.12553060957791,2198.9898654341,0.0,1.0
2011-06-16,6.45,6.54,6.45,6.54,1700,4.10643093082987,4.163729967074,4.10643093082987,4.163729967074,2670.20197945569,0.0,1.0
2011-06-17,6.67,6.67,6.45,6.45,4400,4.24649524164887,4.24649524164887,4.10643093082987,4.10643093082987,6911.11100565003,0.0,1.0
2011-06-20,6.62,6.71,6.48,6.71,800,4.21466244373546,4.2719614799796,4.12553060957791,4.2719614799796,1256.56563739092,0.0,1.0
2011-06-21,6.55,6.57,6.51,6.57,36000,4.17009652665669,4.18282964582205,4.14463028832596,4.18282964582205,56545.4536825911,0.0,1.0
2011-06-22,6.56,6.62,6.54,6.55,4700,4.17646308623937,4.21466244373546,4.163729967074,4.17009652665669,7382.32311967162,0.0,1.0
2011-06-23,6.63,6.75,6.51,6.58,3400,4.22102900331814,4.29742771831032,4.14463028832596,4.18919620540473,5340.40395891139,0.0,1.0
2011-06-24,6.54,6.69,6.54,6.66,3200,4.163729967074,4.25922836081423,4.163729967074,4.24012868206619,5026.26254956367,0.0,1.0
2011-06-27,6.54,6.57,6.54,6.57,1100,4.163729967074,4.18282964582205,4.163729967074,4.18282964582205,1727.77775141251,0.0,1.0
2011-06-28,6.54,6.6099,6.53,6.54,2000,4.163729967074,4.20823221855695,4.15736340749132,4.163729967074,3141.41409347729,0.0,1.0
2011-06-29,6.91,6.91,6.61,6.61,1200,4.39929267163324,4.39929267163324,4.20829588415278,4.20829588415278,1884.84845608637,0.0,1.0
2011-06-30,6.79,7.0,6.73,6.85,14000,4.32289395664105,4.45659170787737,4.28469459914496,4.36109331413715,21989.898654341,0.0,1.0
2011-07-01,6.79,6.79,6.79,6.79,100,4.32289395664105,4.32289395664105,4.32289395664105,4.32289395664105,157.070704673865,0.0,1.0
2011-07-05,6.55,6.72,6.5,6.7,111200,4.17009652665669,4.27832803956228,4.13826372874328,4.26559492039692,174662.623597337,0.0,1.0
2011-07-06,6.53,6.67,6.51,6.67,61800,4.15736340749132,4.24649524164887,4.14463028832596,4.24649524164887,97069.6954884483,0.0,1.0
2011-07-07,6.66,6.68,6.55,6.68,800,4.24012868206619,4.25286180123155,4.17009652665669,4.25286180123155,1256.56563739091,0.0,1.0
2011-07-08,6.65,6.65,6.65,6.65,500,4.23376212248351,4.23376212248351,4.23376212248351,4.23376212248351,785.353523369321,0.0,1.0
2011-07-11,6.659,6.68,6.65,6.68,1400,4.23949202610792,4.25286180123155,4.23376212248351,4.25286180123155,2198.9898654341,0.0,1.0
2011-07-12,6.558,6.558,6.55,6.55,3100,4.17518977432283,4.17518977432283,4.17009652665669,4.17009652665669,4869.1918448898,0.0,1.0
2011-07-13,6.74,6.85,6.6,6.65,7000,4.29106115872764,4.36109331413715,4.2019293245701,4.23376212248351,10994.9493271705,0.0,1.0
2011-07-14,6.72,6.85,6.59,6.59,11500,4.27832803956228,4.36109331413715,4.19556276498741,4.19556276498741,18063.1310374944,0.0,1.0
2011-07-15,6.65,6.65,6.65,6.65,200,4.23376212248351,4.23376212248351,4.23376212248351,4.23376212248351,314.141409347728,0.0,1.0
2011-07-18,6.65,6.65,6.65,6.65,0,4.23376212248351,4.23376212248351,4.23376212248351,4.23376212248351,0,0.0,1.0
2011-07-19,6.64,6.64,6.54,6.62,2900,4.22739556290082,4.22739556290082,4.163729967074,4.21466244373546,4555.05043554207,0.0,1.0
2011-07-20,6.64,6.64,6.64,6.64,0,4.22739556290082,4.22739556290082,4.22739556290082,4.22739556290082,0,0.0,1.0
2011-07-21,6.77,6.85,6.61,6.84,7600,4.31016083747569,4.36109331413715,4.20829588415278,4.35472675455446,11937.3735552137,0.0,1.0
2011-07-22,6.89,6.89,6.68,6.79,4000,4.38655955246787,4.38655955246787,4.25286180123155,4.32289395664105,6282.82818695458,0.0,1.0
2011-07-25,6.9,6.95,6.7,6.86,8600,4.39292611205055,4.42475890996396,4.26559492039692,4.36745987371983,13508.0806019524,0.0,1.0
2011-07-26,6.9,6.9,6.69,6.69,6800,4.39292611205055,4.39292611205055,4.25922836081423,4.25922836081423,10680.8079178228,0.0,1.0
2011-07-27,6.91,6.91,6.7,6.72,4300,4.39929267163324,4.39929267163324,4.26559492039692,4.27832803956228,6754.04030097616,0.0,1.0
2011-07-28,6.76,7.0,6.76,6.88,24500,4.30379427789301,4.45659170787737,4.30379427789301,4.38019299288519,38482.3226450968,0.0,1.0
2011-07-29,6.91,7.03,6.9,6.94,62300,4.39929267163324,4.47569138662542,4.39292611205055,4.41839235038128,97855.0490118174,0.0,1.0
2011-08-01,7.0,7.0,6.9,6.97,2100,4.45659170787737,4.45659170787737,4.39292611205055,4.43749202912933,3298.48479815116,0.0,1.0
2011-08-02,7.13,7.13,6.98,6.9801,36500,4.53935698245224,4.53935698245224,4.44385858871201,4.44392225430784,57330.8072059605,0.0,1.0
2011-08-03,7.05,7.09,6.86,7.09,10800,4.48842450579078,4.51389074412151,4.36745987371983,4.51389074412151,16963.6361047774,0.0,1.0
2011-08-04,6.98,7.0,6.82,7.0,2500,4.44385858871201,4.45659170787737,4.3419936353891,4.45659170787737,3926.76761684661,0.0,1.0
2011-08-05,7.0,7.0,6.77,6.77,4700,4.45659170787737,4.45659170787737,4.31016083747569,4.31016083747569,7382.32311967164,0.0,1.0
2011-08-08,6.83,6.93,6.75,6.8,1000,4.34836019497178,4.4120257907986,4.29742771831032,4.32926051622374,1570.70704673864,0.0,1.0
2011-08-09,6.83,6.83,6.83,6.83,0,4.34836019497178,4.34836019497178,4.34836019497178,4.34836019497178,0,0.0,1.0
2011-08-10,6.83,6.83,6.5,6.6,9600,4.34836019497178,4.34836019497178,4.13826372874328,4.2019293245701,15078.787648691,0.0,1.0
2011-08-11,6.51,6.84,6.51,6.66,2400,4.14463028832596,4.35472675455446,4.14463028832596,4.24012868206619,3769.69691217274,0.0,1.0
2011-08-12,6.67,6.67,6.67,6.67,200,4.24649524164887,4.24649524164887,4.24649524164887,4.24649524164887,314.141409347729,0.0,1.0
2011-08-15,6.73,6.85,6.5,6.55,34400,4.28469459914496,4.36109331413715,4.13826372874328,4.17009652665669,54032.3224078094,0.0,1.0
2011-08-16,7.06,7.06,6.77,6.77,19900,4.49479106537347,4.49479106537347,4.31016083747569,4.31016083747569,31257.070230099,0.0,1.0
2011-08-17,7.04,7.07,6.9,7.07,4800,4.4820579462081,4.50115762495615,4.39292611205055,4.50115762495615,7539.39382434549,0.0,1.0
2011-08-18,7.04,7.05,7.02,7.02,4200,4.4820579462081,4.48842450579078,4.46932482704274,4.46932482704274,6596.96959630231,0.0,1.0
2011-08-19,7.1,7.13,6.99,6.99,800,4.52025730370419,4.53935698245224,4.45022514829469,4.45022514829469,1256.56563739092,0.0,1.0
2011-08-22,7.1,7.1,7.1,7.1,0,4.52025730370419,4.52025730370419,4.52025730370419,4.52025730370419,0,0.0,1.0
2011-08-23,6.99,7.14,6.92,7.14,2200,4.45022514829469,4.54572354203492,4.40565923121592,4.54572354203492,3455.55550282502,0.0,1.0
2011-08-24,6.74,6.79,6.74,6.79,1400,4.29106115872764,4.32289395664105,4.29106115872764,4.32289395664105,2198.9898654341,0.0,1.0
2011-08-25,6.52,6.99,6.5,6.78,9900,4.15099684790864,4.45022514829469,4.13826372874328,4.31652739705837,15549.9997627126,0.0,1.0
2011-08-26,6.5,6.588,6.5,6.56,13200,4.13826372874328,4.19428945307088,4.13826372874328,4.17646308623937,20733.3330169501,0.0,1.0
2011-08-29,6.5,6.5,6.5,6.5,0,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,0,0.0,1.0
2011-08-30,6.76,6.76,6.57,6.64,2300,4.30379427789301,4.30379427789301,4.18282964582205,4.22739556290082,3612.62620749888,0.0,1.0
2011-08-31,6.71,6.89,6.53,6.68,1400,4.2719614799796,4.38655955246787,4.15736340749132,4.25286180123155,2198.9898654341,0.0,1.0
2011-09-01,6.71,6.71,6.71,6.71,0,4.2719614799796,4.2719614799796,4.2719614799796,4.2719614799796,0,0.0,1.0
2011-09-02,6.5,6.5,6.5,6.5,109500,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,171992.421617881,0.0,1.0
2011-09-06,6.49,6.5,6.49,6.5,400,4.13189716916059,4.13826372874328,4.13189716916059,4.13826372874328,628.282818695458,0.0,1.0
2011-09-07,6.5,6.52,6.34,6.5,3100,4.13826372874328,4.15099684790864,4.03639877542036,4.13826372874328,4869.19184488979,0.0,1.0
2011-09-08,6.5,6.5,6.5,6.5,0,4.13826372874328,4.13826372874328,4.13826372874328,4.13826372874328,0,0.0,1.0
2011-09-09,6.44,6.44,6.34,6.34,1000,4.10006437124718,4.10006437124718,4.03639877542036,4.03639877542036,1570.70704673865,0.0,1.0
2011-09-12,6.26,6.48,6.14,6.18,7500,3.98546629875891,4.12553060957791,3.90906758376673,3.93453382209745,11780.3028505398,0.0,1.0
2011-09-13,6.3,6.35,6.3,6.34,700,4.01093253708964,4.04276533500305,4.01093253708964,4.03639877542036,1099.49493271705,0.0,1.0
2011-09-14,6.3,6.45,6.3,6.3399,2500,4.01093253708964,4.10643093082987,4.01093253708964,4.03633510982454,3926.76761684661,0.0,1.0
2011-09-15,6.3,6.3,6.3,6.3,0,4.01093253708964,4.01093253708964,4.01093253708964,4.01093253708964,0,0.0,1.0
2011-09-16,6.72,6.72,6.25,6.3201,11000,4.27832803956228,4.27832803956228,3.97909973917623,4.02372932185083,17277.7775141251,0.0,1.0
2011-09-19,6.54,6.55,6.54,6.55,700,4.163729967074,4.17009652665669,4.163729967074,4.17009652665669,1099.49493271705,0.0,1.0
2011-09-20,6.44,6.64,6.4,6.64,700,4.10006437124718,4.22739556290082,4.07459813291646,4.22739556290082,1099.49493271705,0.0,1.0
2011-09-21,6.25,6.36,6.25,6.35,11400,3.97909973917623,4.04913189458573,3.97909973917623,4.04276533500305,17906.0603328205,0.0,1.0
2011-09-22,6.25,6.28,6.25,6.28,12900,3.97909973917623,3.99819941792427,3.97909973917623,3.99819941792427,20262.1209029285,0.0,1.0
2011-09-23,6.25,6.25,6.25,6.25,0,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,0,0.0,1.0
2011-09-26,6.25,6.25,6.25,6.25,0,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,0,0.0,1.0
2011-09-27,6.25,6.4,6.25,6.4,1700,3.97909973917623,4.07459813291646,3.97909973917623,4.07459813291646,2670.20197945569,0.0,1.0
2011-09-28,6.25,6.25,6.25,6.25,0,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,0,0.0,1.0
2011-09-29,6.2,6.56,6.2,6.2,3400,3.94726694126282,4.17646308623937,3.94726694126282,3.94726694126282,5340.40395891139,0.0,1.0
2011-09-30,6.26,6.4,6.25,6.39,8900,3.98546629875891,4.07459813291646,3.97909973917623,4.06823157333377,13979.2927159739,0.0,1.0
2011-10-03,6.25,6.267,6.25,6.25,5700,3.97909973917623,3.98992289046679,3.97909973917623,3.97909973917623,8953.03016641026,0.0,1.0
2011-10-04,6.2001,6.2684,6.2001,6.25,4400,3.94733060685864,3.99081420880836,3.94733060685864,3.97909973917623,6911.11100565004,0.0,1.0
2011-10-05,6.25,6.26,6.25,6.26,800,3.97909973917623,3.98546629875891,3.97909973917623,3.98546629875891,1256.56563739091,0.0,1.0
2011-10-06,6.25,6.25,6.25,6.25,22100,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,34712.625732924,0.0,1.0
2011-10-07,6.25,6.26,6.22,6.26,3200,3.97909973917623,3.98546629875891,3.96000006042818,3.98546629875891,5026.26254956366,0.0,1.0
2011-10-10,6.25,6.25,6.25,6.25,0,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,0,0.0,1.0
2011-10-11,6.04,6.04,6.04,6.04,200,3.84540198793991,3.84540198793991,3.84540198793991,3.84540198793991,314.141409347728,0.0,1.0
2011-10-12,6.07,6.1,6.01,6.01,2700,3.86450166668795,3.883601345436,3.82630230919186,3.82630230919186,4240.90902619434,0.0,1.0
2011-10-13,6.02,6.13,6.02,6.09,1600,3.83266886877454,3.90270102418404,3.83266886877454,3.87723478585332,2513.13127478183,0.0,1.0
2011-10-14,6.07,6.14,6.02,6.02,3600,3.86450166668795,3.90906758376673,3.83266886877454,3.83266886877454,5654.54536825912,0.0,1.0
2011-10-17,6.27,6.36,6.0,6.36,12100,3.99183285834159,4.04913189458573,3.81993574960918,4.04913189458573,19005.5552655376,0.0,1.0
2011-10-18,6.02,6.18,6.02,6.18,2600,3.83266886877454,3.93453382209745,3.83266886877454,3.93453382209745,4083.83832152048,0.0,1.0
2011-10-19,6.02,6.14,6.0,6.01,1800,3.83266886877454,3.90906758376673,3.81993574960918,3.82630230919186,2827.27268412956,0.0,1.0
2011-10-20,6.03,6.21,6.0,6.21,800,3.83903542835722,3.9536335008455,3.81993574960918,3.9536335008455,1256.56563739092,0.0,1.0
2011-10-21,5.88,6.15,5.88,6.15,5100,3.74353703461699,3.91543414334941,3.74353703461699,3.91543414334941,8010.60593836709,0.0,1.0
2011-10-24,5.88,5.88,5.88,5.88,0,3.74353703461699,3.74353703461699,3.74353703461699,3.74353703461699,0,0.0,1.0
2011-10-25,6.03,6.04,6.03,6.03,900,3.83903542835722,3.84540198793991,3.83903542835722,3.83903542835722,1413.63634206478,0.0,1.0
2011-10-26,5.89,5.89,5.89,5.89,600,3.74990359419968,3.74990359419968,3.74990359419968,3.74990359419968,942.424228043185,0.0,1.0
2011-10-27,6.01,6.12,5.9,5.9,7100,3.82630230919186,3.89633446460136,3.75627015378236,3.75627015378236,11152.0200318444,0.0,1.0
2011-10-28,6.11,6.7,6.01,6.02,31400,3.88996790501868,4.26559492039692,3.82630230919186,3.83266886877454,49320.2012675934,0.0,1.0
2011-10-31,6.06,6.22,6.06,6.15,1800,3.85813510710527,3.96000006042818,3.85813510710527,3.91543414334941,2827.27268412956,0.0,1.0
2011-11-01,6.06,6.15,6.0,6.08,11300,3.85813510710527,3.91543414334941,3.81993574960918,3.87086822627063,17748.9896281467,0.0,1.0
2011-11-02,6.06,6.06,6.06,6.06,0,3.85813510710527,3.85813510710527,3.85813510710527,3.85813510710527,0,0.0,1.0
2011-11-03,6.1,6.1,6.06,6.07,800,3.883601345436,3.883601345436,3.85813510710527,3.86450166668795,1256.56563739091,0.0,1.0
2011-11-04,6.1,6.15,6.01,6.02,12300,3.883601345436,3.91543414334941,3.82630230919186,3.83266886877454,19319.6966748853,0.0,1.0
2011-11-07,6.1,6.1,6.1,6.1,900,3.883601345436,3.883601345436,3.883601345436,3.883601345436,1413.63634206478,0.0,1.0
2011-11-08,6.1,6.25,6.1,6.1001,2700,3.883601345436,3.97909973917623,3.883601345436,3.88366501103182,4240.90902619434,0.0,1.0
2011-11-09,6.25,6.25,6.25,6.25,8600,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,13508.0806019523,0.0,1.0
2011-11-10,6.148,6.148,6.1,6.1,500,3.91416083143287,3.91416083143287,3.883601345436,3.883601345436,785.353523369322,0.0,1.0
2011-11-11,6.15,6.15,6.15,6.15,0,3.91543414334941,3.91543414334941,3.91543414334941,3.91543414334941,0,0.0,1.0
2011-11-14,6.25,6.26,6.1,6.1,10800,3.97909973917623,3.98546629875891,3.883601345436,3.883601345436,16963.6361047773,0.0,1.0
2011-11-15,6.25,6.25,6.25,6.25,2000,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,3141.41409347729,0.0,1.0
2011-11-16,6.25,6.2501,6.25,6.25,3500,3.97909973917623,3.97916340477205,3.97909973917623,3.97909973917623,5497.47466358525,0.0,1.0
2011-11-17,6.25,6.25,6.25,6.25,1400,3.97909973917623,3.97909973917623,3.97909973917623,3.97909973917623,2198.9898654341,0.0,1.0
2011-11-18,6.25,6.25,6.24,6.24,1400,3.97909973917623,3.97909973917623,3.97273317959355,3.97273317959355,2198.9898654341,0.0,1.0
2011-11-21,6.25,6.25,6.24,6.24,11000,3.97909973917623,3.97909973917623,3.97273317959355,3.97273317959355,17277.7775141251,0.0,1.0
2011-11-22,6.2,6.21,6.155,6.21,23300,3.94726694126282,3.9536335008455,3.91861742314075,3.9536335008455,36597.4741890104,0.0,1.0
2011-11-23,6.2,6.2,6.2,6.2,10800,3.94726694126282,3.94726694126282,3.94726694126282,3.94726694126282,16963.6361047773,0.0,1.0
2011-11-25,6.2,6.2,6.2,6.2,1400,3.94726694126282,3.94726694126282,3.94726694126282,3.94726694126282,2198.9898654341,0.0,1.0
2011-11-28,6.1,6.208,6.1,6.17,3900,3.883601345436,3.95236018892896,3.883601345436,3.92816726251477,6125.75748228071,0.0,1.0
2011-11-29,6.11,6.12,6.05,6.1,3600,3.88996790501868,3.89633446460136,3.85176854752259,3.883601345436,5654.54536825912,0.0,1.0
2011-11-30,6.17,6.17,6.15,6.15,1600,3.92816726251477,3.92816726251477,3.91543414334941,3.91543414334941,2513.13127478183,0.0,1.0
2011-12-01,6.19,6.33,6.17,6.33,3900,3.94090038168014,4.03003221583768,3.92816726251477,4.03003221583768,6125.7574822807,0.0,1.0
2011-12-02,6.17,6.21,6.17,6.21,2000,3.92816726251477,3.9536335008455,3.92816726251477,3.9536335008455,3141.41409347729,0.0,1.0
2011-12-05,6.15,6.16,6.14,6.15,12200,3.91543414334941,3.92180070293209,3.90906758376673,3.91543414334941,19162.6259702114,0.0,1.0
2011-12-06,6.2,6.2001,6.15,6.17,700,3.94726694126282,3.94733060685864,3.91543414334941,3.92816726251477,1099.49493271705,0.0,1.0
2011-12-07,6.2,6.22,6.2,6.22,800,3.94726694126282,3.96000006042818,3.94726694126282,3.96000006042818,1256.56563739091,0.0,1.0
2011-12-08,6.2,6.2001,6.2,6.2001,1300,3.94726694126282,3.94733060685864,3.94726694126282,3.94733060685864,2041.91916076024,0.0,1.0
2011-12-09,6.07,6.2,6.07,6.19,7500,3.86450166668795,3.94726694126282,3.86450166668795,3.94090038168014,11780.3028505398,0.0,1.0
2011-12-12,6.1,6.1,6.1,6.1,200,3.883601345436,3.883601345436,3.883601345436,3.883601345436,314.141409347729,0.0,1.0
2011-12-13,5.99,6.07,5.69,6.07,5500,3.8135691900265,3.86450166668795,3.62257240254604,3.86450166668795,8638.88875706253,0.0,1.0
2011-12-14,5.82,5.95,5.78,5.95,11200,3.7053376771209,3.78810295169577,3.67987143879018,3.78810295169577,17591.9189234728,0.0,1.0
2011-12-15,6.0,6.05,6.0,6.05,24900,3.81993574960918,3.85176854752259,3.81993574960918,3.85176854752259,39110.6054637922,0.0,1.0
2011-12-16,5.95,6.0,5.89,5.99,9800,3.78810295169577,3.81993574960918,3.74990359419968,3.8135691900265,15392.9290580387,0.0,1.0
2011-12-19,5.955,5.9815,5.9,5.9815,6900,3.79128623148711,3.80815761438122,3.75627015378236,3.80815761438122,10837.8786224966,0.0,1.0
2011-12-20,6.01,6.01,5.95,6.0,11900,3.82630230919186,3.82630230919186,3.78810295169577,3.81993574960918,18691.4138561899,0.0,1.0
2011-12-21,6.02,6.02,6.01,6.01,1400,3.83266886877454,3.83266886877454,3.82630230919186,3.82630230919186,2198.9898654341,0.0,1.0
2011-12-22,6.11,6.11,6.07,6.07,1700,3.88996790501868,3.88996790501868,3.86450166668795,3.86450166668795,2670.20197945569,0.0,1.0
2011-12-23,6.1,6.1501,6.0499,6.0499,5400,3.883601345436,3.91549780894523,3.85170488192676,3.85170488192676,8481.81805238867,0.0,1.0
2011-12-27,6.09,6.1,6.06,6.06,7400,3.87723478585332,3.883601345436,3.85813510710527,3.85813510710527,11623.232145866,0.0,1.0
2011-12-28,6.06,6.06,6.06,6.06,3000,3.85813510710527,3.85813510710527,3.85813510710527,3.85813510710527,4712.12114021593,0.0,1.0
2011-12-29,6.1,6.1,6.04,6.04,12700,3.883601345436,3.883601345436,3.84540198793991,3.84540198793991,19947.9794935808,0.0,1.0
2011-12-30,6.1,6.1,6.0,6.0,16000,3.883601345436,3.883601345436,3.81993574960918,3.81993574960918,25131.3127478183,0.0,1.0
2012-01-03,6.1,6.1,6.1,6.1,700,3.883601345436,3.883601345436,3.883601345436,3.883601345436,1099.49493271705,0.0,1.0
2012-01-04,6.25,6.25,6.21,6.21,200,3.97909973917623,3.97909973917623,3.9536335008455,3.9536335008455,314.141409347729,0.0,1.0
2012-01-05,6.18,6.18,6.15,6.155,600,3.93453382209745,3.93453382209745,3.91543414334941,3.91861742314075,942.424228043187,0.0,1.0
2012-01-06,6.206,6.206,6.206,6.206,400,3.95108687701243,3.95108687701243,3.95108687701243,3.95108687701243,628.282818695457,0.0,1.0
2012-01-09,6.2095,6.2095,6.2095,6.2095,200,3.95331517286637,3.95331517286637,3.95331517286637,3.95331517286637,314.141409347728,0.0,1.0
2012-01-10,6.2,6.22,6.17,6.17,4000,3.94726694126282,3.96000006042818,3.92816726251477,3.92816726251477,6282.82818695457,0.0,1.0
2012-01-11,6.17,6.23,6.17,6.17,7900,3.92816726251477,3.96636662001086,3.92816726251477,3.92816726251477,12408.5856692353,0.0,1.0
2012-01-12,6.17,6.17,6.17,6.17,3600,3.92816726251477,3.92816726251477,3.92816726251477,3.92816726251477,5654.54536825912,0.0,1.0
2012-01-13,6.17,6.17,6.17,6.17,0,3.92816726251477,3.92816726251477,3.92816726251477,3.92816726251477,0,0.0,1.0
2012-01-17,6.2,6.2,6.2,6.2,500,3.94726694126282,3.94726694126282,3.94726694126282,3.94726694126282,785.353523369321,0.0,1.0
2012-01-18,6.16,6.21,6.16,6.2,2600,3.92180070293209,3.9536335008455,3.92180070293209,3.94726694126282,4083.83832152047,0.0,1.0
2012-01-19,6.15,6.28,6.15,6.22,7100,3.91543414334941,3.99819941792427,3.91543414334941,3.96000006042818,11152.0200318444,0.0,1.0
2012-01-20,6.16,6.18,6.16,6.18,400,3.92180070293209,3.93453382209745,3.92180070293209,3.93453382209745,628.282818695458,0.0,1.0
2012-01-23,6.22,6.22,6.1999,6.1999,2000,3.96000006042818,3.96000006042818,3.94720327566699,3.94720327566699,3141.41409347729,0.0,1.0
2012-01-24,6.2,6.205,6.2,6.2,3300,3.94726694126282,3.95045022105416,3.94726694126282,3.94726694126282,5183.33325423752,0.0,1.0
2012-01-25,6.2,6.2,6.2,6.2,0,3.94726694126282,3.94726694126282,3.94726694126282,3.94726694126282,0,0.0,1.0
2012-01-26,6.16,6.2,6.16,6.2,2400,3.92180070293209,3.94726694126282,3.92180070293209,3.94726694126282,3769.69691217274,0.0,1.0
2012-01-27,6.29,6.29,6.29,6.29,2200,4.00456597750695,4.00456597750695,4.00456597750695,4.00456597750695,3455.55550282502,0.0,1.0
2012-01-30,6.29,6.29,6.29,6.29,0,4.00456597750695,4.00456597750695,4.00456597750695,4.00456597750695,0,0.0,1.0
2012-01-31,6.16,6.25,6.16,6.2,6800,3.92180070293209,3.97909973917623,3.92180070293209,3.94726694126282,10680.8079178228,0.0,1.0
2012-02-01,6.16,6.16,6.16,6.16,0,3.92180070293209,3.92180070293209,3.92180070293209,3.92180070293209,0,0.0,1.0
2012-02-02,6.22,6.22,6.22,6.22,100,3.96000006042818,3.96000006042818,3.96000006042818,3.96000006042818,157.070704673864,0.0,1.0
2012-02-03,6.22,6.25,6.22,6.25,2300,3.96000006042818,3.97909973917623,3.96000006042818,3.97909973917623,3612.62620749888,0.0,1.0
2012-02-06,6.23,6.25,6.23,6.25,1600,3.96636662001086,3.97909973917623,3.96636662001086,3.97909973917623,2513.13127478183,0.0,1.0
2012-02-07,6.22,6.22,6.22,6.22,200,3.96000006042818,3.96000006042818,3.96000006042818,3.96000006042818,314.141409347729,0.0,1.0
2012-02-08,6.25,6.26,6.14,6.22,19300,3.97909973917623,3.98546629875891,3.90906758376673,3.96000006042818,30314.6460020558,0.0,1.0
2012-02-09,6.34,6.34,6.25,6.25,13000,4.04594861479439,4.04594861479439,3.98851401300709,3.98851401300709,20370.9952466088,0.015,1.0
2012-02-10,6.3599,6.36,6.3599,6.36,2500,4.0586480434118,4.05871185963601,4.0586480434118,4.05871185963601,3917.49908588631,0.0,1.0
2012-02-13,6.3001,6.31,6.29,6.3,1900,4.02048594133535,4.02680374753195,4.01404050269033,4.02042212511114,2977.2993052736,0.0,1.0
2012-02-14,6.31,6.32,6.31,6.32,1000,4.02680374753195,4.03318536995276,4.02680374753195,4.03318536995276,1566.99963435453,0.0,1.0
2012-02-15,6.43,6.43,6.4,6.4,1200,4.10338321658169,4.10338321658169,4.08423834931926,4.08423834931926,1880.39956122543,0.0,1.0
2012-02-16,6.4499,6.45,6.4499,6.45,800,4.1160826451991,4.11614646142331,4.1160826451991,4.11614646142331,1253.59970748362,0.0,1.0
2012-02-17,6.3501,6.37,6.35,6.37,2100,4.05239405343941,4.06509348205682,4.0523302372152,4.06509348205682,3290.6992321445,0.0,1.0
2012-02-21,6.45,6.5,6.44,6.44,2700,4.11614646142331,4.14805457352737,4.1097648390025,4.1097648390025,4230.89901275722,0.0,1.0
2012-02-22,6.47,6.48,6.45,6.45,4300,4.12890970626493,4.13529132868575,4.11614646142331,4.11614646142331,6738.09842772446,0.0,1.0
2012-02-23,6.5,6.5,6.49,6.49,5400,4.14805457352737,4.14805457352737,4.14167295110656,4.14167295110656,8461.79802551443,0.0,1.0
2012-02-24,6.87,6.95,6.73,6.73,1100,4.38417460309739,4.43522758246388,4.29483188920603,4.29483188920603,1723.69959778998,0.0,1.0
2012-02-27,6.46,6.86,6.44,6.86,3600,4.12252808384412,4.37779298067658,4.1097648390025,4.37779298067658,5641.19868367629,0.0,1.0
2012-02-28,6.41,6.44,6.41,6.44,800,4.09061997174007,4.1097648390025,4.09061997174007,4.1097648390025,1253.59970748362,0.0,1.0
2012-02-29,6.48,6.48,6.41,6.41,2300,4.13529132868575,4.13529132868575,4.09061997174007,4.09061997174007,3604.0991590154,0.0,1.0
2012-03-01,6.65,6.65,6.47,6.47,6000,4.24377890983954,4.24377890983954,4.12890970626493,4.12890970626493,9401.99780612714,0.0,1.0
2012-03-02,6.75,6.75,6.7,6.71,4200,4.30759513404765,4.30759513404765,4.2756870219436,4.28206864436441,6581.39846428901,0.0,1.0
2012-03-05,6.75,6.8,6.71,6.78,8100,4.30759513404765,4.33950324615171,4.28206864436441,4.32674000131009,12692.6970382717,0.0,1.0
2012-03-06,6.76,6.76,6.74,6.74,2800,4.31397675646846,4.31397675646846,4.30121351162684,4.30121351162684,4387.59897619267,0.0,1.0
2012-03-07,6.85,6.85,6.72,6.74,6500,4.37141135825577,4.37141135825577,4.28845026678522,4.30121351162684,10185.4976233044,0.0,1.0
2012-03-08,6.8099,6.82,6.77,6.77,2000,4.34582105234831,4.35226649099333,4.32035837888927,4.32035837888927,3133.99926870905,0.0,1.0
2012-03-09,6.77,6.9,6.77,6.85,3300,4.32035837888927,4.40331947035982,4.32035837888927,4.37141135825577,5171.09879336994,0.0,1.0
2012-03-12,6.77,6.77,6.77,6.77,0,4.32035837888927,4.32035837888927,4.32035837888927,4.32035837888927,0,0.0,1.0
2012-03-13,6.75,6.75,6.7,6.7,3900,4.30759513404765,4.30759513404765,4.2756870219436,4.2756870219436,6111.29857398265,0.0,1.0
2012-03-14,6.6401,6.6401,6.6401,6.6401,400,4.23746110364294,4.23746110364294,4.23746110364294,4.23746110364294,626.799853741809,0.0,1.0
2012-03-15,6.7473,6.7499,6.69,6.69,1400,4.30587209599403,4.30753131782344,4.26930539952278,4.26930539952278,2193.79948809634,0.0,1.0
2012-03-16,6.78,6.78,6.68,6.73,5600,4.32674000131009,4.32674000131009,4.26292377710197,4.29483188920603,8775.19795238533,0.0,1.0
2012-03-19,6.77,6.77,6.77,6.77,3400,4.32035837888927,4.32035837888927,4.32035837888927,4.32035837888927,5327.79875680539,0.0,1.0
2012-03-20,6.78,6.78,6.73,6.73,200,4.32674000131009,4.32674000131009,4.29483188920603,4.29483188920603,313.399926870905,0.0,1.0
2012-03-21,6.7799,6.78,6.7,6.78,7500,4.32667618508588,4.32674000131009,4.2756870219436,4.32674000131009,11752.4972576589,0.0,1.0
2012-03-22,6.77,6.77,6.77,6.77,300,4.32035837888927,4.32035837888927,4.32035837888927,4.32035837888927,470.099890306358,0.0,1.0
2012-03-23,6.78,6.78,6.78,6.78,200,4.32674000131009,4.32674000131009,4.32674000131009,4.32674000131009,313.399926870905,0.0,1.0
2012-03-26,6.84,6.87,6.77,6.78,10900,4.36502973583495,4.38417460309739,4.32035837888927,4.32674000131009,17080.2960144643,0.0,1.0
2012-03-27,6.9,6.93,6.84,6.84,15700,4.40331947035982,4.42246433762226,4.36502973583495,4.36502973583495,24601.894259366,0.0,1.0
2012-03-28,6.9,6.9,6.89,6.9,1400,4.40331947035982,4.40331947035982,4.39693784793901,4.40331947035982,2193.79948809634,0.0,1.0
2012-03-29,6.9,6.9,6.9,6.9,0,4.40331947035982,4.40331947035982,4.40331947035982,4.40331947035982,0,0.0,1.0
2012-03-30,6.75,6.76,6.5,6.76,4100,4.30759513404765,4.31397675646846,4.14805457352737,4.31397675646846,6424.69850085355,0.0,1.0
2012-04-02,6.75,6.81,6.69,6.69,900,4.30759513404765,4.34588486857252,4.26930539952278,4.26930539952278,1410.29967091907,0.0,1.0
2012-04-03,6.9,6.9492,6.75,6.75,1700,4.40331947035982,4.43471705267021,4.30759513404765,4.30759513404765,2663.89937840269,0.0,1.0
2012-04-04,6.7,6.88,6.65,6.88,11900,4.2756870219436,4.3905562255182,4.24377890983954,4.3905562255182,18647.2956488188,0.0,1.0
2012-04-05,6.7034,6.72,6.7034,6.72,1300,4.27785677356667,4.28845026678522,4.27785677356667,4.28845026678522,2037.09952466088,0.0,1.0
2012-04-09,6.8,6.8,6.8,6.8,400,4.33950324615171,4.33950324615171,4.33950324615171,4.33950324615171,626.79985374181,0.0,1.0
2012-04-10,6.65,6.7,6.65,6.69,5100,4.24377890983954,4.2756870219436,4.24377890983954,4.26930539952278,7991.69813520807,0.0,1.0
2012-04-11,6.88,6.88,6.66,6.66,2400,4.3905562255182,4.3905562255182,4.25016053226035,4.25016053226035,3760.79912245086,0.0,1.0
2012-04-12,6.8792,6.88,6.8,6.88,5300,4.39004569572453,4.3905562255182,4.33950324615171,4.3905562255182,8305.09806207899,0.0,1.0
2012-04-13,6.85,6.85,6.85,6.85,300,4.37141135825577,4.37141135825577,4.37141135825577,4.37141135825577,470.099890306357,0.0,1.0
2012-04-16,6.85,6.85,6.85,6.85,200,4.37141135825577,4.37141135825577,4.37141135825577,4.37141135825577,313.399926870905,0.0,1.0
2012-04-17,6.87,6.88,6.87,6.88,400,4.38417460309739,4.3905562255182,4.38417460309739,4.3905562255182,626.79985374181,0.0,1.0
2012-04-18,6.87,6.87,6.87,6.87,100,4.38417460309739,4.38417460309739,4.38417460309739,4.38417460309739,156.699963435452,0.0,1.0
2012-04-19,6.9,6.9,6.88,6.88,2400,4.40331947035982,4.40331947035982,4.3905562255182,4.3905562255182,3760.79912245086,0.0,1.0
2012-04-20,6.9,6.9,6.9,6.9,100,4.40331947035982,4.40331947035982,4.40331947035982,4.40331947035982,156.699963435453,0.0,1.0
2012-04-23,6.7,6.89,6.7,6.89,6400,4.2756870219436,4.39693784793901,4.2756870219436,4.39693784793901,10028.7976598689,0.0,1.0
2012-04-24,6.86,6.86,6.86,6.86,100,4.37779298067658,4.37779298067658,4.37779298067658,4.37779298067658,156.699963435452,0.0,1.0
2012-04-25,6.79,6.82,6.79,6.82,1500,4.3331216237309,4.35226649099333,4.3331216237309,4.35226649099333,2350.49945153179,0.0,1.0
2012-04-26,6.85,6.85,6.66,6.66,700,4.37141135825577,4.37141135825577,4.25016053226035,4.25016053226035,1096.89974404817,0.0,1.0
2012-04-27,6.85,6.85,6.85,6.85,0,4.37141135825577,4.37141135825577,4.37141135825577,4.37141135825577,0,0.0,1.0
2012-04-30,6.9,7.0,6.8,6.9,40300,4.40331947035982,4.46713569456794,4.33950324615171,4.40331947035982,63150.0852644874,0.0,1.0
2012-05-01,7.02,7.02,6.9,6.97,27000,4.47989893940956,4.47989893940956,4.40331947035982,4.4479908273055,42308.9901275721,0.0,1.0
2012-05-02,7.01,7.02,6.97,7.02,4300,4.47351731698875,4.47989893940956,4.4479908273055,4.47989893940956,6738.09842772445,0.0,1.0
2012-05-03,6.99,7.05,6.99,7.02,3000,4.46075407214712,4.49904380667199,4.46075407214712,4.47989893940956,4700.99890306358,0.0,1.0
2012-05-04,6.99,6.99,6.99,6.99,0,4.46075407214712,4.46075407214712,4.46075407214712,4.46075407214712,0,0.0,1.0
2012-05-07,7.0,7.0249,7.0,7.0249,200,4.46713569456794,4.48302593439576,4.46713569456794,4.48302593439576,313.399926870905,0.0,1.0
2012-05-08,7.0,7.0,7.0,7.0,0,4.46713569456794,4.46713569456794,4.46713569456794,4.46713569456794,0,0.0,1.0
2012-05-09,7.0,7.0,7.0,7.0,0,4.46713569456794,4.46713569456794,4.46713569456794,4.46713569456794,0,0.0,1.0
2012-05-10,7.0,7.0,7.0,7.0,0,4.47670812819915,4.47670812819915,4.47670812819915,4.47670812819915,0,0.015,1.0
2012-05-11,7.05,7.05,7.0195,7.05,4200,4.50868461482915,4.50868461482915,4.48917895798485,4.50868461482915,6567.32562366685,0.0,1.0
2012-05-14,7.05,7.09,7.05,7.09,1600,4.50868461482915,4.53426580413314,4.50868461482915,4.53426580413314,2501.83833282547,0.0,1.0
2012-05-15,7.03,7.04,7.0001,7.04,1500,4.49589402017715,4.50228931750315,4.47677208117241,4.50228931750315,2345.47343702388,0.0,1.0
2012-05-16,6.9,7.0,6.88,7.0,7400,4.41275515493916,4.47670812819915,4.39996456028717,4.47670812819915,11571.0022893178,0.0,1.0
2012-05-17,6.75,6.86,6.75,6.85,4800,4.31682569504918,4.38717396563517,4.31682569504918,4.38077866830917,7505.51499847642,0.0,1.0
2012-05-18,6.75,6.75,6.75,6.75,0,4.31682569504918,4.31682569504918,4.31682569504918,4.31682569504918,0,0.0,1.0
2012-05-21,6.85,6.85,6.85,6.85,1100,4.38077866830917,4.38077866830917,4.38077866830917,4.38077866830917,1720.01385381751,0.0,1.0
2012-05-22,6.95,7.09,6.93,7.03,2100,4.44473164156916,4.53426580413314,4.43194104691716,4.49589402017715,3283.66281183343,0.0,1.0
2012-05-23,6.885,6.92,6.75,6.78,2700,4.40316220895017,4.42554574959116,4.31682569504918,4.33601158702718,4221.85218664298,0.0,1.0
2012-05-24,7.04,7.04,6.75,6.92,1800,4.50228931750315,4.50228931750315,4.31682569504918,4.42554574959116,2814.56812442865,0.0,1.0
2012-05-25,6.99,7.07,6.94,7.05,1800,4.47031283087315,4.52147520948114,4.43833634424316,4.50868461482915,2814.56812442866,0.0,1.0
2012-05-29,7.05,7.09,6.76,7.06,7600,4.50868461482915,4.53426580413314,4.32322099237518,4.51507991215514,11883.732080921,0.0,1.0
2012-05-30,7.01,7.05,6.95,6.95,5700,4.48310342552515,4.50868461482915,4.44473164156916,4.44473164156916,8912.79906069074,0.0,1.0
2012-05-31,7.01,7.01,7.01,7.01,0,4.48310342552515,4.48310342552515,4.48310342552515,4.48310342552515,0,0.0,1.0
2012-06-01,6.8,6.97,6.75,6.97,3800,4.34880218167918,4.45752223622116,4.31682569504918,4.45752223622116,5941.86604046049,0.0,1.0
2012-06-04,6.8,6.98,6.78,6.78,7200,4.34880218167918,4.46391753354715,4.33601158702718,4.33601158702718,11258.2724977146,0.0,1.0
2012-06-05,6.8,6.8,6.8,6.8,0,4.34880218167918,4.34880218167918,4.34880218167918,4.34880218167918,0,0.0,1.0
2012-06-06,6.87,6.87,6.87,6.87,100,4.39356926296117,4.39356926296117,4.39356926296117,4.39356926296117,156.364895801592,0.0,1.0
2012-06-07,6.87,6.87,6.87,6.87,0,4.39356926296117,4.39356926296117,4.39356926296117,4.39356926296117,0,0.0,1.0
2012-06-08,6.87,6.87,6.87,6.87,400,4.39356926296117,4.39356926296117,4.39356926296117,4.39356926296117,625.459583206367,0.0,1.0
2012-06-11,6.865,6.98,6.85,6.98,1200,4.39037161429817,4.46391753354715,4.38077866830917,4.46391753354715,1876.3787496191,0.0,1.0
2012-06-12,6.87,6.9,6.84,6.9,800,4.39356926296117,4.41275515493916,4.37438337098317,4.41275515493916,1250.91916641273,0.0,1.0
2012-06-13,6.87,6.87,6.87,6.87,200,4.39356926296117,4.39356926296117,4.39356926296117,4.39356926296117,312.729791603184,0.0,1.0
2012-06-14,6.9,6.9,6.9,6.9,5000,4.41275515493916,4.41275515493916,4.41275515493916,4.41275515493916,7818.2447900796,0.0,1.0
2012-06-15,6.85,6.9,6.83,6.9,900,4.38077866830917,4.41275515493916,4.36798807365717,4.41275515493916,1407.28406221433,0.0,1.0
2012-06-18,6.9,6.91,6.9,6.9,11300,4.41275515493916,4.41915045226516,4.41275515493916,4.41275515493916,17669.2332255799,0.0,1.0
2012-06-19,6.88,6.95,6.88,6.9,24000,4.39996456028717,4.44473164156916,4.39996456028717,4.41275515493916,37527.574992382,0.0,1.0
2012-06-20,6.85,6.99,6.83,6.84,60700,4.38077866830917,4.47031283087315,4.36798807365717,4.37438337098317,94913.4917515663,0.0,1.0
2012-06-21,6.87,7.02,6.87,6.9,9100,4.39356926296117,4.48949872285115,4.39356926296117,4.41275515493916,14229.2055179449,0.0,1.0
2012-06-22,7.12,7.15,6.9,6.9,5500,4.55345169611114,4.57263758808913,4.41275515493916,4.41275515493916,8600.06926908755,0.0,1.0
2012-06-25,7.03,7.2,6.91,7.11,27900,4.49589402017715,4.60461407471913,4.41915045226516,4.54705639878514,43625.8059286441,0.0,1.0
2012-06-26,7.04,7.05,6.98,7.05,2800,4.50228931750315,4.50868461482915,4.46391753354715,4.50868461482915,4378.21708244457,0.0,1.0
2012-06-27,7.0,7.1,6.95,7.02,28300,4.47670812819915,4.54066110145914,4.44473164156916,4.48949872285115,44251.2655118505,0.0,1.0
2012-06-28,7.055,7.16,6.9,6.92,2500,4.51188226349215,4.57903288541513,4.41275515493916,4.42554574959116,3909.12239503979,0.0,1.0
2012-06-29,7.58,7.8,6.96,7.09,45900,4.84763537310708,4.98833191427905,4.45112693889516,4.53426580413314,71771.4871729307,0.0,1.0
2012-07-02,7.41,8.17,7.28,7.28,13400,4.7389153185651,5.22495791534101,4.65577645332712,4.65577645332712,20952.8960374133,0.0,1.0
2012-07-03,7.95,8.0,7.33,7.33,7600,5.08426137416904,5.11623786079903,4.68775293995711,4.68775293995711,11883.732080921,0.0,1.0
2012-07-05,7.95,7.95,7.95,7.95,0,5.08426137416904,5.08426137416904,5.08426137416904,5.08426137416904,0,0.0,1.0
2012-07-06,7.89,7.89,7.5,7.87,1000,5.04588959021304,5.04588959021304,4.79647299449909,5.03309899556105,1563.64895801592,0.0,1.0
2012-07-09,7.79,7.8,7.45,7.67,1900,4.98193661695306,4.98833191427905,4.7644965078691,4.90519304904107,2970.93302023024,0.0,1.0
2012-07-10,7.694,7.8,7.67,7.67,2600,4.92054176262347,4.98833191427905,4.90519304904107,4.90519304904107,4065.48729084139,0.0,1.0
2012-07-11,7.36,7.9999,7.36,7.76,600,4.70693883193511,5.11617390782577,4.70693883193511,4.96275072497506,938.189374809551,0.0,1.0
2012-07-12,7.46,7.46,7.46,7.46,200,4.7708918051951,4.7708918051951,4.7708918051951,4.7708918051951,312.729791603184,0.0,1.0
2012-07-13,7.421,7.51,7.421,7.51,2400,4.7459501456237,4.80286829182509,4.7459501456237,4.80286829182509,3752.75749923821,0.0,1.0
2012-07-16,7.48,7.49,7.47,7.49,600,4.78368239984709,4.79007769717309,4.7772871025211,4.79007769717309,938.189374809552,0.0,1.0
2012-07-17,7.48,7.48,7.32,7.32,3600,4.78368239984709,4.78368239984709,4.68135764263111,4.68135764263111,5629.13624885731,0.0,1.0
2012-07-18,7.31,7.31,7.3,7.3,1900,4.67496234530511,4.67496234530511,4.66856704797912,4.66856704797912,2970.93302023025,0.0,1.0
2012-07-19,7.35,7.35,7.35,7.35,200,4.70054353460911,4.70054353460911,4.70054353460911,4.70054353460911,312.729791603184,0.0,1.0
2012-07-20,7.31,7.31,7.31,7.31,600,4.67496234530511,4.67496234530511,4.67496234530511,4.67496234530511,938.189374809552,0.0,1.0
2012-07-23,7.35,7.3501,7.3,7.31,3900,4.70054353460911,4.70060748758237,4.66856704797912,4.67496234530511,6098.23093626208,0.0,1.0
2012-07-24,7.311,7.316,7.3,7.3001,3400,4.67560187503771,4.67879952370071,4.66856704797912,4.66863100095238,5316.40645725413,0.0,1.0
2012-07-25,7.31,7.31,7.31,7.31,0,4.67496234530511,4.67496234530511,4.67496234530511,4.67496234530511,0,0.0,1.0
2012-07-26,7.3,7.42,7.27,7.42,7800,4.66856704797912,4.7453106158911,4.64938115600112,4.7453106158911,12196.4618725242,0.0,1.0
2012-07-27,7.322,7.4999,7.315,7.4999,1400,4.68263670209631,4.79640904152583,4.67815999396811,4.79640904152583,2189.10854122229,0.0,1.0
2012-07-30,7.32,7.32,7.32,7.32,0,4.68135764263111,4.68135764263111,4.68135764263111,4.68135764263111,0,0.0,1.0
2012-07-31,7.32,7.32,7.32,7.32,0,4.68135764263111,4.68135764263111,4.68135764263111,4.68135764263111,0,0.0,1.0
2012-08-01,7.32,7.32,7.32,7.32,0,4.68135764263111,4.68135764263111,4.68135764263111,4.68135764263111,0,0.0,1.0
2012-08-02,7.45,7.45,7.44,7.44,1400,4.7644965078691,4.7644965078691,4.7581012105431,4.7581012105431,2189.10854122229,0.0,1.0
2012-08-03,7.33,7.5,7.33,7.46,4000,4.68775293995711,4.79647299449909,4.68775293995711,4.7708918051951,6254.59583206368,0.0,1.0
2012-08-06,7.33,7.47,7.33,7.47,6200,4.68775293995711,4.7772871025211,4.68775293995711,4.7772871025211,9694.6235396987,0.0,1.0
2012-08-07,7.34,7.38,7.34,7.38,500,4.69414823728311,4.71972942658711,4.69414823728311,4.71972942658711,781.82447900796,0.0,1.0
2012-08-08,7.35,7.35,7.33,7.33,1800,4.70054353460911,4.70054353460911,4.68775293995711,4.68775293995711,2814.56812442865,0.0,1.0
2012-08-09,7.34,7.34,7.34,7.34,200,4.71013648059811,4.71013648059811,4.71013648059811,4.71013648059811,311.668251237932,0.025,1.0
2012-08-10,7.45,7.46,7.37,7.37,700,4.78072435701034,4.78714143668418,4.72938771961963,4.72938771961963,1090.83887933276,0.0,1.0
2012-08-13,7.55,7.55,7.4,7.4,10000,4.84489515374874,4.84489515374874,4.74863895864114,4.74863895864114,15583.4125618966,0.0,1.0
2012-08-14,7.54,7.54,7.54,7.54,100,4.8384780740749,4.8384780740749,4.8384780740749,4.8384780740749,155.834125618966,0.0,1.0
2012-08-15,7.54,7.54,7.54,7.54,0,4.8384780740749,4.8384780740749,4.8384780740749,4.8384780740749,0,0.0,1.0
2012-08-16,7.41,7.55,7.4,7.55,1800,4.75505603831498,4.84489515374874,4.74863895864114,4.84489515374874,2805.01426114139,0.0,1.0
2012-08-17,7.8,7.8,7.3,7.3138,8200,5.00532214559472,5.00532214559472,4.68446816190275,4.69332373185265,12778.3983007552,0.0,1.0
2012-08-20,7.8,7.8,7.8,7.8,0,5.00532214559472,5.00532214559472,5.00532214559472,5.00532214559472,0,0.0,1.0
2012-08-21,7.58,7.7989,7.4,7.74,1900,4.86414639277025,5.0046162668306,4.74863895864114,4.96681966755168,2960.84838676036,0.0,1.0
2012-08-22,7.75,7.8,7.52,7.52,2600,4.97323674722552,5.00532214559472,4.82564391472722,4.82564391472722,4051.68726609312,0.0,1.0
2012-08-23,7.69,7.75,7.69,7.75,400,4.93473426918249,4.97323674722552,4.93473426918249,4.97323674722552,623.336502475864,0.0,1.0
2012-08-24,7.8,8.0,7.8,7.8,5000,5.00532214559472,5.13366373907151,5.00532214559472,5.00532214559472,7791.7062809483,0.0,1.0
2012-08-27,7.8,7.97,7.77,7.77,1100,5.00532214559472,5.11441250004999,4.9860709065732,4.9860709065732,1714.17538180863,0.0,1.0
2012-08-28,7.7,7.71,7.7,7.71,400,4.94115134885633,4.94756842853017,4.94115134885633,4.94756842853017,623.336502475864,0.0,1.0
2012-08-29,7.7,7.83,7.7,7.83,600,4.94115134885633,5.02457338461624,4.94115134885633,5.02457338461624,935.004753713795,0.0,1.0
2012-08-30,7.7,7.7,7.7,7.7,0,4.94115134885633,4.94115134885633,4.94115134885633,4.94115134885633,0,0.0,1.0
2012-08-31,7.8483,7.8483,7.8483,7.8483,300,5.03631664041936,5.03631664041936,5.03631664041936,5.03631664041936,467.502376856898,0.0,1.0
2012-09-04,7.6,7.83,7.6,7.75,8900,4.87698055211793,5.02457338461624,4.87698055211793,4.97323674722552,13869.237180088,0.0,1.0
2012-09-05,7.71,7.85,7.71,7.82,5100,4.94756842853017,5.03740754396392,4.94756842853017,5.0181563049424,7947.54040656726,0.0,1.0
2012-09-06,7.57,7.65,7.57,7.65,700,4.85772931309641,4.90906595048713,4.85772931309641,4.90906595048713,1090.83887933276,0.0,1.0
2012-09-07,7.63,7.63,7.63,7.63,400,4.89623179113945,4.89623179113945,4.89623179113945,4.89623179113945,623.336502475864,0.0,1.0
2012-09-10,7.64,7.64,7.64,7.64,700,4.90264887081329,4.90264887081329,4.90264887081329,4.90264887081329,1090.83887933276,0.0,1.0
2012-09-11,7.5,7.66,7.5,7.51,19100,4.81280975537954,4.91548303016097,4.81280975537954,4.81922683505338,29764.3179932225,0.0,1.0
2012-09-12,7.562,7.86,7.562,7.75,10200,4.85259564935734,5.04382462363776,4.85259564935734,4.97323674722552,15895.0808131345,0.0,1.0
2012-09-13,7.75,7.75,7.75,7.75,200,4.97323674722552,4.97323674722552,4.97323674722552,4.97323674722552,311.668251237932,0.0,1.0
2012-09-14,7.7,7.7,7.7,7.7,400,4.94115134885633,4.94115134885633,4.94115134885633,4.94115134885633,623.336502475864,0.0,1.0
2012-09-17,7.5,7.82,7.46,7.7,3000,4.81280975537954,5.0181563049424,4.78714143668418,4.94115134885633,4675.02376856898,0.0,1.0
2012-09-18,7.63,7.65,7.55,7.55,1900,4.89623179113945,4.90906595048713,4.84489515374874,4.84489515374874,2960.84838676035,0.0,1.0
2012-09-19,7.47,7.73,7.47,7.59,800,4.79355851635802,4.96040258787784,4.79355851635802,4.87056347244409,1246.67300495173,0.0,1.0
2012-09-20,7.84,7.84,7.66,7.67,7500,5.03099046429008,5.03099046429008,4.91548303016097,4.92190010983481,11687.5594214224,0.0,1.0
2012-09-21,8.06,8.06,7.78,7.83,17100,5.17216621711454,5.17216621711454,4.99248798624704,5.02457338461624,26647.6354808432,0.0,1.0
2012-09-24,7.6501,7.89,7.6501,7.89,7500,4.90913012128387,5.06307586265927,4.90913012128387,5.06307586265927,11687.5594214224,0.0,1.0
2012-09-25,7.94,7.94,7.7064,7.79,39700,5.09516126102847,5.09516126102847,4.94525827984758,4.99890506592088,61866.1478707295,0.0,1.0
2012-09-26,7.87,8.04,7.81,7.82,4800,5.0502417033116,5.15933205776687,5.01173922526856,5.0181563049424,7480.03802971036,0.0,1.0
2012-09-27,8.0,8.0,7.86,7.86,19400,5.13366373907151,5.13366373907151,5.04382462363776,5.04382462363776,30231.8203700794,0.0,1.0
2012-09-28,8.0,8.11,7.94,7.94,800,5.13366373907151,5.20425161548374,5.09516126102847,5.09516126102847,1246.67300495173,0.0,1.0
2012-10-01,7.95,8.0,7.93,7.93,1500,5.10157834070231,5.13366373907151,5.08874418135463,5.08874418135463,2337.51188428449,0.0,1.0
2012-10-02,8.0,8.0,7.92,7.95,14800,5.13366373907151,5.13366373907151,5.08232710168079,5.10157834070231,23063.450591607,0.0,1.0
2012-10-03,7.95,8.0,7.8901,7.95,31900,5.10157834070231,5.13366373907151,5.06314003345601,5.10157834070231,49711.0860724502,0.0,1.0
2012-10-04,8.0,8.0,7.9,7.9,129300,5.13366373907151,5.13366373907151,5.06949294233311,5.06949294233311,201493.524425323,0.0,1.0
2012-10-05,8.0001,8.07,7.9999,8.0,12000,5.13372790986825,5.17858329678838,5.13359956827477,5.13366373907151,18700.0950742759,0.0,1.0
2012-10-08,7.95,8.12,7.95,8.12,7800,5.10157834070231,5.21066869515758,5.10157834070231,5.21066869515758,12155.0617982794,0.0,1.0
2012-10-09,8.09,8.21,8.05,8.17,72300,5.19141745613606,5.26842241222214,5.1657491374407,5.24275409352678,112668.072822512,0.0,1.0
2012-10-10,8.14,8.14,8.12,8.13,1600,5.22350285450526,5.22350285450526,5.21066869515758,5.21708577483142,2493.34600990346,0.0,1.0
2012-10-11,8.1999,8.1999,8.12,8.12,300,5.26194116175156,5.26194116175156,5.21066869515758,5.21066869515758,467.502376856898,0.0,1.0
2012-10-12,8.15,8.15,8.15,8.15,10300,5.2299199341791,5.2299199341791,5.2299199341791,5.2299199341791,16050.9149387535,0.0,1.0
2012-10-15,8.01,8.1,8.0,8.1,6500,5.14008081874535,5.1978345358099,5.13366373907151,5.1978345358099,10129.2181652328,0.0,1.0
2012-10-16,8.0,8.02,8.0,8.0,1000,5.13366373907151,5.14649789841919,5.13366373907151,5.13366373907151,1558.34125618966,0.0,1.0
2012-10-17,8.1,8.1,8.08,8.08,500,5.1978345358099,5.1978345358099,5.18500037646222,5.18500037646222,779.17062809483,0.0,1.0
2012-10-18,8.0,8.15,8.0,8.15,500,5.13366373907151,5.2299199341791,5.13366373907151,5.2299199341791,779.17062809483,0.0,1.0
2012-10-19,8.0,8.0,8.0,8.0,300,5.13366373907151,5.13366373907151,5.13366373907151,5.13366373907151,467.502376856898,0.0,1.0
2012-10-22,8.0,8.0,8.0,8.0,0,5.13366373907151,5.13366373907151,5.13366373907151,5.13366373907151,0,0.0,1.0
2012-10-23,8.13,8.13,8.13,8.13,400,5.21708577483142,5.21708577483142,5.21708577483142,5.21708577483142,623.336502475864,0.0,1.0
2012-10-24,8.15,8.15,8.14,8.14,500,5.2299199341791,5.2299199341791,5.22350285450526,5.22350285450526,779.17062809483,0.0,1.0
2012-10-25,8.12,8.12,8.11,8.11,1900,5.21066869515758,5.21066869515758,5.20425161548374,5.20425161548374,2960.84838676035,0.0,1.0
2012-10-26,8.01,8.09,8.01,8.05,1200,5.14008081874535,5.19141745613606,5.14008081874535,5.1657491374407,1870.00950742759,0.0,1.0
2012-10-31,8.14,8.14,8.0001,8.0001,300,5.22350285450526,5.22350285450526,5.13372790986825,5.13372790986825,467.502376856898,0.0,1.0
2012-11-01,8.0,8.12,8.0,8.02,1100,5.13366373907151,5.21066869515758,5.13366373907151,5.14649789841919,1714.17538180863,0.0,1.0
2012-11-02,8.0,8.0,8.0,8.0,100,5.13366373907151,5.13366373907151,5.13366373907151,5.13366373907151,155.834125618966,0.0,1.0
2012-11-05,8.0,8.018,8.0,8.018,1700,5.13366373907151,5.14521448248442,5.13366373907151,5.14521448248442,2649.18013552242,0.0,1.0
2012-11-06,8.04,8.15,8.0,8.15,4200,5.15933205776687,5.2299199341791,5.13366373907151,5.2299199341791,6545.03327599656,0.0,1.0
2012-11-07,7.95,8.14,7.95,7.98,2900,5.12724665939767,5.24978462987384,5.12724665939767,5.14659475999917,4496.56541444964,0.04,1.0
2012-11-08,8.14,8.14,8.06,8.06,600,5.24978462987384,5.24978462987384,5.1981896949365,5.1981896949365,930.323878851649,0.0,1.0
2012-11-09,8.04,8.1499,8.04,8.1499,3300,5.18529096120217,5.25616950307233,5.18529096120217,5.25616950307233,5116.78133368407,0.0,1.0
2012-11-12,8.1,8.15,8.07,8.14,17500,5.22398716240517,5.25623399674101,5.20463906180367,5.24978462987384,27134.4464665064,0.0,1.0
2012-11-13,8.12,8.12,8.12,8.12,100,5.2368858961395,5.2368858961395,5.2368858961395,5.2368858961395,155.053979808608,0.0,1.0
2012-11-14,8.0,8.2,8.0,8.15,8400,5.1594934937335,5.28848083107684,5.1594934937335,5.25623399674101,13024.5343039231,0.0,1.0
2012-11-15,8.06,8.06,7.95,7.95,900,5.1981896949365,5.1981896949365,5.12724665939767,5.12724665939767,1395.48581827748,0.0,1.0
2012-11-16,8.12,8.12,7.9958,7.9958,300,5.2368858961395,5.2368858961395,5.15678475964929,5.15678475964929,465.161939425825,0.0,1.0
2012-11-19,8.12,8.14,8.12,8.14,12300,5.2368858961395,5.24978462987384,5.2368858961395,5.24978462987384,19071.6395164588,0.0,1.0
2012-11-20,8.02,8.12,7.85,7.85,500,5.17239222746784,5.2368858961395,5.062752990726,5.062752990726,775.26989904304,0.0,1.0
2012-11-21,8.1,8.13,8.1,8.11,5600,5.22398716240517,5.24333526300667,5.22398716240517,5.23043652927234,8683.02286928206,0.0,1.0
2012-11-23,8.14,8.14,8.09,8.09,600,5.24978462987384,5.24978462987384,5.217537795538,5.217537795538,930.323878851649,0.0,1.0
2012-11-26,8.15,8.1985,8.14,8.14,1100,5.25623399674101,5.28751342604676,5.24978462987384,5.24978462987384,1705.59377789469,0.0,1.0
2012-11-27,7.99,8.14,7.95,8.14,11700,5.15304412686634,5.24978462987384,5.12724665939767,5.24978462987384,18141.3156376071,0.0,1.0
2012-11-28,7.93,7.97,7.93,7.97,7600,5.11434792566333,5.140145393132,5.11434792566333,5.140145393132,11784.1024654542,0.0,1.0
2012-11-29,8.1999,8.1999,7.94,7.94,400,5.28841633740817,5.28841633740817,5.1207972925305,5.1207972925305,620.215919234433,0.0,1.0
2012-11-30,8.2,8.2,8.14,8.14,1600,5.28848083107684,5.28848083107684,5.24978462987384,5.24978462987384,2480.86367693773,0.0,1.0
2012-12-03,8.22,8.24,8.11,8.11,3800,5.30137956481117,5.31427829854551,5.23043652927234,5.23043652927234,5892.05123272712,0.0,1.0
2012-12-04,7.92,8.23,7.83,8.185,16300,5.10789855879617,5.30782893167834,5.04985425699167,5.27880678077609,25273.7987088031,0.0,1.0
2012-12-05,8.24,8.25,8.13,8.18,4100,5.31427829854551,5.32072766541267,5.24333526300667,5.27558209734251,6357.21317215293,0.0,1.0
2012-12-06,8.14,8.25,8.08,8.08,5300,5.34652513288134,5.41877547251487,5.3071158567176,5.3071158567176,8069.16622063085,0.15,1.0
2012-12-07,8.16,8.2099,7.79,8.14,7500,5.35966155826926,5.3924369396121,5.11663768859283,5.34652513288134,11418.6314442889,0.0,1.0
2012-12-10,8.15,8.15,8.03,8.03,21900,5.3530933455753,5.3530933455753,5.27427479324781,5.27427479324781,33342.4038173237,0.0,1.0
2012-12-11,8.14,8.14,7.86,8.12,2200,5.34652513288134,5.34652513288134,5.16261517745053,5.33338870749343,3349.46522365809,0.0,1.0
2012-12-12,8.0,8.04,7.8,7.8,4200,5.25457015516594,5.28084300594177,5.12320590128679,5.12320590128679,6394.4336088018,0.0,1.0
2012-12-13,8.13,8.13,7.85,8.0,5800,5.33995692018738,5.33995692018738,5.15604696475658,5.25457015516594,8830.40831691679,0.0,1.0
2012-12-14,8.0,8.0035,7.94,8.0,1100,5.25457015516594,5.25686902960882,5.21516087900219,5.25457015516594,1674.73261182904,0.0,1.0
2012-12-17,8.0481,8.0481,8.0,8.0,7700,5.28616325822387,5.28616325822387,5.25457015516594,5.25457015516594,11723.1282828033,0.0,1.0
2012-12-18,8.14,8.59,7.9115,8.18,1400,5.34652513288134,5.64209470410943,5.19644147282441,5.37279798365717,2131.4778696006,0.0,1.0
2012-12-19,7.8501,8.12,7.85,8.12,13400,5.15611264688352,5.33338870749343,5.15604696475658,5.33338870749343,20401.2881804629,0.0,1.0
2012-12-20,8.02,8.15,7.98,7.98,4100,5.26770658055385,5.3530933455753,5.24143372977802,5.24143372977802,6242.18518954462,0.0,1.0
2012-12-21,8.1,8.15,8.1,8.1463,4200,5.32025228210551,5.3530933455753,5.32025228210551,5.35066310687854,6394.43360880181,0.0,1.0
2012-12-24,8.15,8.15,8.1,8.1,700,5.3530933455753,5.3530933455753,5.32025228210551,5.32025228210551,1065.7389348003,0.0,1.0
2012-12-26,8.11,8.11,8.11,8.11,300,5.32682049479947,5.32682049479947,5.32682049479947,5.32682049479947,456.745257771558,0.0,1.0
2012-12-27,8.0,8.0,7.91,7.92,2500,5.25457015516594,5.25457015516594,5.19545624092032,5.20202445361428,3806.21048142965,0.0,1.0
2012-12-28,8.15,8.15,7.96,7.97,3900,5.3530933455753,5.3530933455753,5.22829730439011,5.23486551708407,5937.68835103025,0.0,1.0
2012-12-31,8.135,8.135,8.0,8.11,4900,5.34324102653436,5.34324102653436,5.25457015516594,5.32682049479947,7460.17254360211,0.0,1.0
2013-01-02,7.9,8.15,7.8,8.15,5600,5.18888802822636,5.3530933455753,5.12320590128679,5.3530933455753,8525.91147840242,0.0,1.0
2013-01-03,8.15,8.15,7.98,7.98,11800,5.3530933455753,5.3530933455753,5.24143372977802,5.24143372977802,17965.3134723479,0.0,1.0
2013-01-04,8.1499,8.1499,8.14,8.14,400,5.35302766344836,5.35302766344836,5.34652513288134,5.34652513288134,608.993677028743,0.0,1.0
2013-01-07,8.2501,8.26,8.07,8.07,12300,5.41884115464181,5.42534368520883,5.30054764402364,5.30054764402364,18726.5555686339,0.0,1.0
2013-01-08,8.55,8.58,8.2,8.2,10100,5.6158218533336,5.63552649141547,5.38593440904509,5.38593440904509,15377.0903449758,0.0,1.0
2013-01-09,8.24,8.61,8.17,8.49,7200,5.41220725982092,5.65523112949734,5.36622977096321,5.57641257716985,10961.8861865174,0.0,1.0
2013-01-10,8.24,8.24,8.24,8.24,100,5.41220725982092,5.41220725982092,5.41220725982092,5.41220725982092,152.248419257186,0.0,1.0
2013-01-11,8.7,8.7,8.45,8.47,700,5.71434504374296,5.71434504374296,5.55013972639402,5.56327615178194,1065.7389348003,0.0,1.0
2013-01-14,8.55,8.55,8.49,8.49,600,5.6158218533336,5.6158218533336,5.57641257716985,5.57641257716985,913.490515543115,0.0,1.0
2013-01-15,8.59,8.75,8.165,8.53,3800,5.64209470410943,5.74718610721274,5.36294566461623,5.60268542794568,5785.43993177306,0.0,1.0
2013-01-16,8.59,8.59,8.59,8.59,100,5.64209470410943,5.64209470410943,5.64209470410943,5.64209470410943,152.248419257186,0.0,1.0
2013-01-17,8.78,8.9,8.64,8.69,52600,5.76689074529462,5.84570929762211,5.67493576757921,5.707776831049,80082.6685292797,0.0,1.0
2013-01-18,8.8,8.8,8.76,8.7698,6200,5.78002717068253,5.78002717068253,5.7537543199067,5.76019116834678,9439.40199394553,0.0,1.0
2013-01-22,9.09,9.1,8.85,8.85,10500,5.9705053388073,5.97707355150125,5.81286823415232,5.81286823415232,15986.0840220045,0.0,1.0
2013-01-23,9.0,9.11,9.0,9.11,69300,5.91139142456168,5.98364176419521,5.91139142456168,5.98364176419521,105508.15454523,0.0,1.0
2013-01-24,9.05,9.07,8.6,8.93,28500,5.94423248803147,5.95736891341938,5.64866291680338,5.86541393570398,43390.799488298,0.0,1.0
2013-01-25,9.07,9.1,8.97,8.97,9200,5.95736891341938,5.97707355150125,5.89168678647981,5.89168678647981,14006.8545716611,0.0,1.0
2013-01-28,9.3199,9.3199,9.1,9.1,3100,6.12150854864138,6.12150854864138,5.97707355150125,5.97707355150125,4719.70099697276,0.0,1.0
2013-01-29,9.24,9.28,9.24,9.28,1700,6.06902852921666,6.09530137999249,6.06902852921666,6.09530137999249,2588.22312737216,0.0,1.0
2013-01-30,9.3,9.3,9.1,9.2,50700,6.1084378053804,6.1084378053804,5.97707355150125,6.04275567844083,77189.9485633933,0.0,1.0
2013-01-31,9.319,9.319,9.319,9.319,100,6.12091740949892,6.12091740949892,6.12091740949892,6.12091740949892,152.248419257186,0.0,1.0
2013-02-01,9.35,9.78,9.31,9.31,8300,6.14127886885019,6.42371201469036,6.11500601807436,6.11500601807436,12636.6187983464,0.0,1.0
2013-02-04,9.64,9.75,9.39,9.39,7200,6.33175703697496,6.40400737660849,6.16755171962602,6.16755171962602,10961.8861865174,0.0,1.0
2013-02-05,9.75,9.75,9.5101,9.5101,2500,6.40400737660849,6.40400737660849,6.24643595408045,6.24643595408045,3806.21048142964,0.0,1.0
2013-02-06,9.5,9.75,9.41,9.75,900,6.23980205925955,6.40400737660849,6.18068814501393,6.40400737660849,1370.23577331467,0.0,1.0
2013-02-07,9.42,9.66,9.4,9.46,3600,6.22009742117768,6.37857124082552,6.20689126954036,6.24650972445232,5452.0046397568,0.05,1.0
2013-02-08,9.69,9.7,9.4,9.42,3400,6.3983804682815,6.40498354410016,6.20689126954036,6.22009742117768,5149.11549310364,0.0,1.0
2013-02-11,10.0,10.0,9.7,9.7,2700,6.60307581865996,6.60307581865996,6.40498354410016,6.40498354410016,4089.0034798176,0.0,1.0
2013-02-12,9.98,10.065,9.9,10.0,12700,6.58986966702264,6.64599581148125,6.53704506047336,6.60307581865996,19233.4608124754,0.0,1.0
2013-02-13,9.95,9.98,9.8601,9.98,2800,6.57006043956666,6.58986966702264,6.5106987879569,6.58986966702264,4240.44805314417,0.0,1.0
2013-02-14,9.98,9.98,9.97,9.97,2300,6.58986966702264,6.58986966702264,6.58326659120398,6.58326659120398,3483.22518651129,0.0,1.0
2013-02-15,9.99,9.99,9.76,9.76,3800,6.5964727428413,6.5964727428413,6.44460199901212,6.44460199901212,5754.89378640995,0.0,1.0
2013-02-19,9.94,9.99,9.76,9.99,3100,6.563457363748,6.5964727428413,6.44460199901212,6.5964727428413,4694.78177312391,0.0,1.0
2013-02-20,9.95,9.95,9.95,9.95,400,6.57006043956666,6.57006043956666,6.57006043956666,6.57006043956666,605.778293306311,0.0,1.0
2013-02-21,10.0,10.0,10.0,10.0,300,6.60307581865996,6.60307581865996,6.60307581865996,6.60307581865996,454.333719979733,0.0,1.0
2013-02-22,10.4499,11.999,10.01,10.03,2500,6.90014819974147,7.92303067481008,6.60967889447862,6.62288504611594,3786.11433316444,0.0,1.0
2013-02-25,10.0113,10.34,9.95,10.34,3300,6.61053729433504,6.8275803964944,6.57006043956666,6.8275803964944,4997.67091977707,0.0,1.0
2013-02-26,9.875,10.0,9.83,9.99,2800,6.52053737092671,6.60307581865996,6.49082352974274,6.5964727428413,4240.44805314417,0.0,1.0
2013-02-27,9.2,9.969,9.2,9.72,11300,6.07482975316716,6.58260628362211,6.07482975316716,6.41818969573748,17113.2367859033,0.0,1.0
2013-02-28,9.45,9.81,9.2,9.31,5300,6.23990664863366,6.47761737810542,6.07482975316716,6.14746358717242,8026.56238630862,0.0,1.0
2013-03-01,9.93,9.93,9.25,9.25,4500,6.55685428792934,6.55685428792934,6.10784513226046,6.10784513226046,6815.00579969599,0.0,1.0
2013-03-04,9.86,9.91,9.68,9.89,1100,6.51063275719872,6.54364813629202,6.39177739246284,6.5304419846547,1665.89030659235,0.0,1.0
2013-03-05,9.83,9.85,9.83,9.85,200,6.49082352974274,6.50402968138006,6.49082352974274,6.50402968138006,302.889146653155,0.0,1.0
2013-03-06,9.89,9.9,9.89,9.89,1200,6.5304419846547,6.53704506047336,6.5304419846547,6.5304419846547,1817.33487991893,0.0,1.0
2013-03-07,9.94,9.94,9.57,9.8,21100,6.563457363748,6.563457363748,6.31914355845758,6.47101430228676,31954.8049719079,0.0,1.0
2013-03-08,9.75,9.91,9.75,9.76,1100,6.43799892319346,6.54364813629202,6.43799892319346,6.44460199901212,1665.89030659235,0.0,1.0
2013-03-11,9.85,9.85,9.75,9.76,5100,6.50402968138006,6.50402968138006,6.43799892319346,6.44460199901212,7723.67323965546,0.0,1.0
2013-03-12,9.86,9.86,9.8,9.82,3200,6.51063275719872,6.51063275719872,6.47101430228676,6.48422045392408,4846.22634645048,0.0,1.0
2013-03-13,9.74,9.74,9.74,9.74,2100,6.4313958473748,6.4313958473748,6.4313958473748,6.4313958473748,3180.33603985813,0.0,1.0
2013-03-14,9.67,9.8501,9.67,9.85,32000,6.38517431664418,6.50409571213824,6.38517431664418,6.50402968138006,48462.2634645049,0.0,1.0
2013-03-15,9.55,9.75,9.55,9.75,12800,6.30593740682026,6.43799892319346,6.30593740682026,6.43799892319346,19384.9053858019,0.0,1.0
2013-03-18,9.7,9.7,9.5,9.5,2100,6.40498354410016,6.40498354410016,6.27292202772696,6.27292202772696,3180.33603985813,0.0,1.0
2013-03-19,9.4,9.673,9.4,9.673,31500,6.20689126954036,6.38715523938978,6.20689126954036,6.38715523938978,47705.040597872,0.0,1.0
2013-03-20,9.46,9.7399,9.351,9.7399,5200,6.24650972445232,6.43132981661661,6.17453619802893,6.43132981661661,7875.11781298204,0.0,1.0
2013-03-21,9.5,9.69,9.5,9.68,7900,6.27292202772696,6.3983804682815,6.27292202772696,6.39177739246284,11964.1212927996,0.0,1.0
2013-03-22,9.6,9.69,9.55,9.55,2500,6.33895278591356,6.3983804682815,6.30593740682026,6.30593740682026,3786.11433316444,0.0,1.0
2013-03-25,9.84,9.91,9.49,9.71,10700,6.4974266055614,6.54364813629202,6.2663189519083,6.41158661991882,16204.5693459438,0.0,1.0
2013-03-26,9.63,9.6799,9.401,9.58,4500,6.35876201336954,6.39171136170465,6.20755157712223,6.32574663427624,6815.005799696,0.0,1.0
2013-03-27,9.61,9.69,9.61,9.63,63000,6.34555586173222,6.3983804682815,6.34555586173222,6.35876201336954,95410.0811957439,0.0,1.0
2013-03-28,9.68,9.69,9.5,9.62,6200,6.39177739246284,6.3983804682815,6.27292202772696,6.35215893755088,9389.56354624781,0.0,1.0
2013-04-01,9.6,9.6,9.5,9.6,3800,6.33895278591356,6.33895278591356,6.27292202772696,6.33895278591356,5754.89378640995,0.0,1.0
2013-04-02,9.7,9.92,9.58,9.6,31900,6.40498354410016,6.55025121211068,6.32574663427624,6.33895278591356,48310.8188911783,0.0,1.0
2013-04-03,9.82,10.15,9.77,9.77,50900,6.48422045392408,6.70212195593986,6.45120507483078,6.45120507483078,77085.287823228,0.0,1.0
2013-04-04,9.94,10.0,9.89,9.89,3300,6.563457363748,6.60307581865996,6.5304419846547,6.5304419846547,4997.67091977706,0.0,1.0
2013-04-05,9.76,9.94,9.55,9.92,5900,6.44460199901212,6.563457363748,6.30593740682026,6.55025121211068,8935.22982626808,0.0,1.0
2013-04-08,9.82,9.9299,9.8001,9.82,1600,6.48422045392408,6.55678825717115,6.47108033304495,6.48422045392408,2423.11317322524,0.0,1.0
2013-04-09,9.72,9.93,9.5401,9.5401,1700,6.41818969573748,6.55685428792934,6.29940036175979,6.29940036175979,2574.55774655182,0.0,1.0
2013-04-10,9.55,9.91,9.55,9.71,2800,6.30593740682026,6.54364813629202,6.30593740682026,6.41158661991882,4240.44805314417,0.0,1.0
2013-04-11,9.96,10.29,9.6,9.6,104100,6.57666351538532,6.7945650174011,6.33895278591356,6.33895278591356,157653.800832967,0.0,1.0
2013-04-12,10.3,10.35,9.9,9.94,3400,6.80116809321976,6.83418347231306,6.53704506047336,6.563457363748,5149.11549310364,0.0,1.0
2013-04-15,10.21,10.35,10.0601,10.3,13000,6.74174041085182,6.83418347231306,6.6427603043301,6.80116809321976,19687.7945324551,0.0,1.0
2013-04-16,10.32,10.32,10.18,10.18,4400,6.81437424485708,6.81437424485708,6.72193118339584,6.72193118339584,6663.56122636941,0.0,1.0
2013-04-17,10.15,10.25,10.1,10.22,6100,6.70212195593986,6.76815271412646,6.66910657684656,6.74834348667048,9238.11897292124,0.0,1.0
2013-04-18,10.3,10.35,10.17,10.32,5500,6.80116809321976,6.83418347231306,6.71532810757718,6.81437424485708,8329.45153296177,0.0,1.0
2013-04-19,10.13,10.35,10.13,10.3,2300,6.68891580430254,6.83418347231306,6.68891580430254,6.80116809321976,3483.22518651129,0.0,1.0
2013-04-22,10.03,10.3899,10.03,10.19,5400,6.62288504611594,6.86052974482951,6.62288504611594,6.7285342592145,8178.00695963519,0.0,1.0
2013-04-23,9.77,10.15,9.7,10.06,11300,6.45120507483078,6.70212195593986,6.40498354410016,6.64269427357192,17113.2367859033,0.0,1.0
2013-04-24,10.27,10.35,9.84,9.84,14400,6.78135886576378,6.83418347231306,6.4974266055614,6.4974266055614,21808.0185590272,0.0,1.0
2013-04-25,10.22,10.29,10.05,10.26,15400,6.74834348667048,6.7945650174011,6.63609119775326,6.77475578994512,23322.464292293,0.0,1.0
2013-04-26,10.0,10.2,9.8501,10.05,8800,6.60307581865996,6.73513733503316,6.50409571213824,6.63609119775326,13327.1224527388,0.0,1.0
2013-04-29,10.07,10.43,10.0,10.26,33700,6.64929734939058,6.88700807886234,6.60307581865996,6.77475578994512,51036.8212110567,0.0,1.0
2013-04-30,10.13,10.35,10.05,10.11,39500,6.68891580430254,6.83418347231306,6.63609119775326,6.67570965266522,59820.6064639982,0.0,1.0
2013-05-01,10.34,10.43,10.0001,10.0001,32500,6.8275803964944,6.88700807886234,6.60314184941814,6.60314184941814,49219.4863311377,0.0,1.0
2013-05-02,10.05,10.34,10.05,10.32,7600,6.63609119775326,6.8275803964944,6.63609119775326,6.81437424485708,11509.7875728199,0.0,1.0
2013-05-03,10.28,10.32,10.11,10.11,4600,6.78796194158244,6.81437424485708,6.67570965266522,6.67570965266522,6966.45037302257,0.0,1.0
2013-05-06,10.24,10.39,10.15,10.15,27400,6.7615496383078,6.8605957755877,6.70212195593986,6.70212195593986,41495.8130914823,0.0,1.0
2013-05-07,10.36,10.36,10.12,10.22,16700,6.84078654813172,6.84078654813172,6.68231272848388,6.74834348667048,25291.2437455385,0.0,1.0
2013-05-08,10.29,10.32,10.25,10.28,15500,6.7945650174011,6.81437424485708,6.76815271412646,6.78796194158244,23473.9088656195,0.0,1.0
2013-05-09,9.96,10.3,9.82,10.2,66200,6.61628197029728,6.84213898534759,6.52328202292362,6.77571045150926,99655.9703712831,0.06,1.0
2013-05-10,9.98,10.15,9.9,10.15,5300,6.62956767706494,6.7424961845901,6.57642484999428,6.7424961845901,7978.49913848641,0.0,1.0
2013-05-13,9.9,10.23,9.775,10.0,10200,6.57642484999428,6.79563901166076,6.49338918269637,6.64285338383261,15354.8473985965,0.0,1.0
2013-05-14,10.21,10.23,10.0,10.1,4200,6.78235330489309,6.79563901166076,6.64285338383261,6.70928191767093,6322.5842229515,0.0,1.0
2013-05-15,10.11,10.33,10.05,10.33,2400,6.71592477105477,6.86206754549908,6.67606765075177,6.86206754549908,3612.905270258,0.0,1.0
2013-05-16,9.9,10.25,9.9,10.13,8200,6.57642484999428,6.80892471842842,6.57642484999428,6.72921047782243,12344.0930067148,0.0,1.0
2013-05-17,9.89,10.27,9.88,10.15,1900,6.56978199661045,6.82221042519609,6.56313914322662,6.7424961845901,2860.21667228758,0.0,1.0
2013-05-20,10.1,10.19,9.85,10.04,15400,6.70928191767093,6.76906759812543,6.54321058307512,6.66942479736794,23182.8088174888,0.0,1.0
2013-05-21,9.79,10.065,9.65,10.0,27800,6.50335346277212,6.68603193082752,6.41035351539847,6.64285338383261,41849.4860471552,0.0,1.0
2013-05-22,9.38,10.07,9.16,9.82,26800,6.23099647403499,6.68935335751944,6.08485369959067,6.52328202292362,40344.1088512143,0.0,1.0
2013-05-23,9.52,10.0799,9.22,9.33,6700,6.32399642140864,6.69592978236943,6.12471081989367,6.19778220711582,10086.0272128036,0.0,1.0
2013-05-24,10.08,10.1,9.31,9.55,9700,6.69599621090327,6.70928191767093,6.18449650034816,6.34392498156014,14602.1588006261,0.0,1.0
2013-05-28,10.0,10.09,9.96,9.96,4300,6.64285338383261,6.7026390642871,6.61628197029728,6.61628197029728,6473.12194254558,0.0,1.0
2013-05-29,9.85,10.02,9.79,10.01,2600,6.54321058307512,6.65613909060027,6.50335346277212,6.64949623721644,3913.98070944616,0.0,1.0
2013-05-30,10.12,10.13,9.695,9.9999,22800,6.7225676244386,6.72921047782243,6.44024635562571,6.64278695529877,34322.600067451,0.0,1.0
2013-05-31,10.25,10.28,10.04,10.08,56700,6.80892471842842,6.82885327857992,6.66942479736794,6.69599621090327,85354.8870098452,0.0,1.0
2013-06-03,9.87,10.05,9.4605,10.05,8200,6.55649628984278,6.67606765075177,6.28447144377484,6.67606765075177,12344.0930067148,0.0,1.0
2013-06-04,9.68,10.06,9.55,9.94,18000,6.43028207554996,6.6827105041356,6.34392498156014,6.60299626352961,27096.789526935,0.0,1.0
2013-06-05,9.54,9.92,9.51,9.69,18400,6.33728212817631,6.58971055676195,6.31735356802481,6.4369249289338,27698.9404053113,0.0,1.0
2013-06-06,9.7,9.73,9.35,9.5,5600,6.44356778231763,6.46349634246913,6.21106791388349,6.31071071464098,8430.11229726866,0.0,1.0
2013-06-07,9.3,9.8,9.3,9.66,10900,6.17785364696433,6.50999631615596,6.17785364696433,6.4169963687823,16408.6114357551,0.0,1.0
2013-06-10,9.21,9.539,8.71,9.35,18300,6.11806796650983,6.33661784283792,5.7859252973182,6.21106791388349,27548.4026857172,0.0,1.0
2013-06-11,9.09,9.39,8.9,9.22,84200,6.03835372590384,6.23763932741882,5.91213951161102,6.12471081989367,126752.759898218,0.0,1.0
2013-06-12,9.81,9.81,9.0,9.001,1900,6.51663916953979,6.51663916953979,5.97856804544935,5.97923233078773,2860.21667228758,0.0,1.0
2013-06-13,9.48,9.9145,9.1,9.67,67300,6.29742500787331,6.58605698740084,6.04499657928767,6.42363922216613,101311.885286818,0.0,1.0
2013-06-14,9.47,9.47,9.47,9.47,700,6.29078215448948,6.29078215448948,6.29078215448948,6.29078215448948,1053.76403715858,0.0,1.0
2013-06-17,9.38,9.4,9.18,9.31,13500,6.23099647403499,6.24428218080265,6.09813940635833,6.18449650034816,20322.5921452012,0.0,1.0
2013-06-18,9.33,9.38,9.3,9.35,2500,6.19778220711582,6.23099647403499,6.17785364696433,6.21106791388349,3763.44298985208,0.0,1.0
2013-06-19,9.25,9.38,9.16,9.38,66000,6.14463938004516,6.23099647403499,6.08485369959067,6.23099647403499,99354.8949320949,0.0,1.0
2013-06-20,9.14,9.2101,9.09,9.17,11500,6.071567992823,6.11813439504367,6.03835372590384,6.0914965529745,17311.8377533196,0.0,1.0
2013-06-21,9.24,9.25,9.15,9.21,29100,6.13799652666133,6.14463938004516,6.07821084620684,6.11806796650983,43806.4764018782,0.0,1.0
2013-06-24,9.15,9.25,9.15,9.22,6700,6.07821084620684,6.14463938004516,6.07821084620684,6.12471081989367,10086.0272128036,0.0,1.0
2013-06-25,9.05,9.26,9.05,9.1499,7300,6.01178231236851,6.15128223342899,6.01178231236851,6.078144417673,10989.2535303681,0.0,1.0
2013-06-26,9.1,9.1309,9.0,9.0,16800,6.04499657928767,6.06552299624372,5.97856804544935,5.97856804544935,25290.336891806,0.0,1.0
2013-06-27,9.1,9.2,9.05,9.09,17000,6.04499657928767,6.111425113126,6.01178231236851,6.03835372590384,25591.4123309942,0.0,1.0
2013-06-28,9.78,9.78,9.06,9.11,95200,6.49671060938829,6.49671060938829,6.01842516575234,6.05163943267151,143311.909053567,0.0,1.0
2013-07-01,9.44,9.65,9.42,9.58,13800,6.27085359433798,6.41035351539847,6.25756788757032,6.36385354171164,20774.2053039835,0.0,1.0
2013-07-02,9.21,9.45,9.18,9.44,7500,6.11806796650983,6.27749644772181,6.09813940635833,6.27085359433798,11290.3289695562,0.0,1.0
2013-07-03,9.28,9.495,9.15,9.21,5100,6.16456794019666,6.30738928794906,6.07821084620684,6.11806796650983,7677.42369929824,0.0,1.0
2013-07-05,9.54,9.54,9.21,9.31,11600,6.33728212817631,6.33728212817631,6.11806796650983,6.18449650034816,17462.3754729136,0.0,1.0
2013-07-08,9.26,9.41,9.22,9.41,3400,6.15128223342899,6.25092503418648,6.12471081989367,6.25092503418648,5118.28246619883,0.0,1.0
2013-07-09,9.3,9.59,9.21,9.21,32400,6.17785364696433,6.37049639509547,6.11806796650983,6.11806796650983,48774.2211484829,0.0,1.0
2013-07-10,9.42,9.48,9.18,9.45,800,6.25756788757032,6.29742500787331,6.09813940635833,6.27749644772181,1204.30175675267,0.0,1.0
2013-07-11,9.48,9.7,9.4,9.4,18100,6.29742500787331,6.44356778231763,6.24428218080265,6.24428218080265,27247.3272465291,0.0,1.0
2013-07-12,9.47,9.62,9.45,9.56,3800,6.29078215448948,6.39042495524697,6.27749644772181,6.35056783494397,5720.43334457516,0.0,1.0
2013-07-15,9.47,9.585,9.44,9.44,3800,6.29078215448948,6.36717496840356,6.27085359433798,6.27085359433798,5720.43334457516,0.0,1.0
2013-07-16,9.58,9.81,9.55,9.55,14300,6.36385354171164,6.51663916953979,6.34392498156014,6.34392498156014,21526.8939019539,0.0,1.0
2013-07-17,9.53,9.8,9.53,9.59,900,6.33063927479247,6.50999631615596,6.33063927479247,6.37049639509547,1354.83947634675,0.0,1.0
2013-07-18,9.63,9.9,9.63,9.65,700,6.3970678086308,6.57642484999428,6.3970678086308,6.41035351539847,1053.76403715858,0.0,1.0
2013-07-19,9.99,10.0,9.74,9.77,6200,6.63621053044878,6.64285338383261,6.47013919585296,6.49006775600446,9333.33861483315,0.0,1.0
2013-07-22,9.87,10.1,9.83,9.99,124700,6.55649628984278,6.70928191767093,6.52992487630745,6.63621053044878,187720.536333822,0.0,1.0
2013-07-23,10.15,10.23,9.87,9.95,24600,6.7424961845901,6.79563901166076,6.55649628984278,6.60963911691344,37032.2790201445,0.0,1.0
2013-07-24,9.85,10.14,9.76,9.76,5000,6.54321058307512,6.73585333120626,6.48342490262063,6.48342490262063,7526.88597970416,0.0,1.0
2013-07-25,9.85,10.24,9.85,9.87,5200,6.54321058307512,6.80228186504459,6.54321058307512,6.55649628984278,7827.96141889233,0.0,1.0
2013-07-26,9.94,10.23,9.85,9.85,1000,6.60299626352961,6.79563901166076,6.54321058307512,6.54321058307512,1505.37719594083,0.0,1.0
2013-07-29,10.16,10.16,9.9,10.05,13800,6.74913903797393,6.74913903797393,6.57642484999428,6.67606765075177,20774.2053039835,0.0,1.0
2013-07-30,10.13,10.13,10.01,10.01,600,6.72921047782243,6.72921047782243,6.64949623721644,6.64949623721644,903.2263175645,0.0,1.0
2013-07-31,9.91,10.1,9.77,9.77,400,6.58306770337811,6.70928191767093,6.49006775600446,6.49006775600446,602.150878376333,0.0,1.0
2013-08-01,9.99,10.05,9.95,10.03,50900,6.63621053044878,6.67606765075177,6.60963911691344,6.6627819439841,76623.6992733883,0.0,1.0
2013-08-02,10.01,10.01,10.01,10.01,300,6.64949623721644,6.64949623721644,6.64949623721644,6.64949623721644,451.61315878225,0.0,1.0
2013-08-05,9.78,10.09,9.46,10.0,10900,6.49671060938829,6.7026390642871,6.28413930110565,6.64285338383261,16408.6114357551,0.0,1.0
2013-08-06,9.79,9.87,9.68,9.87,19100,6.50335346277212,6.55649628984278,6.43028207554996,6.55649628984278,28752.7044424699,0.0,1.0
2013-08-07,9.9,10.04,9.9,10.04,700,6.57642484999428,6.66942479736794,6.57642484999428,6.66942479736794,1053.76403715858,0.0,1.0
2013-08-08,9.96,10.2,9.94,10.03,7400,6.66278194398411,6.82333090648975,6.6494028637753,6.70960872471492,11062.0459471209,0.07,1.0
2013-08-09,9.94,10.03,9.94,10.02,800,6.6494028637753,6.70960872471492,6.6494028637753,6.70291918461052,1195.89685914821,0.0,1.0
2013-08-12,10.0,10.05,9.9,9.9,5500,6.68954010440171,6.72298780492372,6.6226447033577,6.6226447033577,8221.79090664395,0.0,1.0
2013-08-13,9.94,10.05,9.94,10.05,81700,6.6494028637753,6.72298780492372,6.6494028637753,6.72298780492372,122130.966740511,0.0,1.0
2013-08-14,9.92,9.92,9.9101,9.9101,800,6.6360237835665,6.6360237835665,6.62940113886314,6.62940113886314,1195.89685914821,0.0,1.0
2013-08-15,9.9,10.02,9.9,10.02,4600,6.6226447033577,6.70291918461052,6.6226447033577,6.70291918461052,6876.40694010221,0.0,1.0
2013-08-16,9.91,9.99,9.91,9.98,1300,6.6293342434621,6.68285056429731,6.6293342434621,6.67616102419291,1943.33239611584,0.0,1.0
2013-08-19,9.52,9.911,9.52,9.91,10000,6.36844217939043,6.63000319747254,6.36844217939043,6.6293342434621,14948.7107393526,0.0,1.0
2013-08-20,9.96,9.98,9.54,9.54,10000,6.66278194398411,6.67616102419291,6.38182125959923,6.38182125959923,14948.7107393526,0.0,1.0
2013-08-21,9.66,9.85,9.5,9.71,6300,6.46209574085205,6.58919700283569,6.35506309918163,6.49554344137406,9417.68776579217,0.0,1.0
2013-08-22,9.9,10.24,9.64,9.64,2200,6.6226447033577,6.85008906690735,6.44871666064325,6.44871666064325,3288.71636265758,0.0,1.0
2013-08-23,9.79,10.05,9.73,9.91,2100,6.54905976220928,6.72298780492372,6.50892252158287,6.6293342434621,3139.22925526405,0.0,1.0
2013-08-26,9.8,10.029,9.62,10.029,9700,6.55574930231368,6.70893977070448,6.43533758043445,6.70893977070448,14500.249417172,0.0,1.0
2013-08-27,9.92,10.04,9.75,9.75,10200,6.6360237835665,6.71629826481932,6.52230160179167,6.52230160179167,15247.6849541397,0.0,1.0
2013-08-28,9.86,9.94,9.85,9.92,5900,6.59588654294009,6.6494028637753,6.58919700283569,6.6360237835665,8819.73933621805,0.0,1.0
2013-08-29,9.95,9.95,9.95,9.95,10000,6.6560924038797,6.6560924038797,6.6560924038797,6.6560924038797,14948.7107393526,0.0,1.0
2013-08-30,9.94,10.02,9.85,10.02,3300,6.6494028637753,6.70291918461052,6.58919700283569,6.70291918461052,4933.07454398637,0.0,1.0
2013-09-03,9.94,9.94,9.94,9.94,0,6.6494028637753,6.6494028637753,6.6494028637753,6.6494028637753,0,0.0,1.0
2013-09-04,9.83,9.96,9.75,9.96,4500,6.57581792262688,6.66278194398411,6.52230160179167,6.66278194398411,6726.91983270869,0.0,1.0
2013-09-05,9.82,9.98,9.75,9.79,1700,6.56912838252248,6.67616102419291,6.52230160179167,6.54905976220928,2541.28082568995,0.0,1.0
2013-09-06,9.82,10.05,9.75,10.05,5500,6.56912838252248,6.72298780492372,6.52230160179167,6.72298780492372,8221.79090664395,0.0,1.0
2013-09-09,9.65,9.75,9.295,9.75,28800,6.45540620074765,6.52230160179167,6.21792752704139,6.52230160179167,43052.2869293356,0.0,1.0
2013-09-10,10.02,10.02,9.64,9.64,5800,6.70291918461052,6.70291918461052,6.44871666064325,6.44871666064325,8670.25222882452,0.0,1.0
2013-09-11,9.9,10.01,9.8242,10.01,1300,6.6226447033577,6.69622964450611,6.57193798936633,6.69622964450611,1943.33239611584,0.0,1.0
2013-09-12,9.81,9.95,9.59,9.95,11900,6.56243884241808,6.6560924038797,6.41526896012124,6.6560924038797,17788.9657798296,0.0,1.0
2013-09-13,9.89,9.89,9.71,9.72,1400,6.61595516325329,6.61595516325329,6.49554344137406,6.50223298147847,2092.81950350937,0.0,1.0
2013-09-16,9.64,9.9199,9.55,9.9199,40000,6.44871666064325,6.63595688816546,6.38851079970364,6.63595688816546,59794.8429574105,0.0,1.0
2013-09-17,9.59,9.72,9.53,9.57,17500,6.41526896012124,6.50223298147847,6.37513171949483,6.40188987991244,26160.2437938671,0.0,1.0
2013-09-18,9.75,9.75,9.56,9.56,30400,6.52230160179167,6.52230160179167,6.39520033980804,6.39520033980804,45444.080647632,0.0,1.0
2013-09-19,9.71,9.71,9.63,9.68,18500,6.49554344137406,6.49554344137406,6.44202712053885,6.47547482106086,27655.1148678024,0.0,1.0
2013-09-20,9.99,9.99,9.6001,9.6001,9600,6.68285056429731,6.68285056429731,6.42202539562669,6.42202539562669,14350.7623097785,0.0,1.0
2013-09-23,10.0,10.0,9.63,9.83,2000,6.68954010440171,6.68954010440171,6.44202712053885,6.57581792262688,2989.74214787053,0.0,1.0
2013-09-24,9.9,9.97,9.76,9.969,2800,6.6226447033577,6.66947148408851,6.52899114189607,6.66880253007807,4185.63900701873,0.0,1.0
2013-09-25,9.85,9.89,9.6,9.86,8700,6.58919700283569,6.61595516325329,6.42195850022564,6.59588654294009,13005.3783432368,0.0,1.0
2013-09-26,9.78,9.78,9.6,9.72,2300,6.54237022210488,6.54237022210488,6.42195850022564,6.50223298147847,3438.2034700511,0.0,1.0
2013-09-27,9.86,9.86,9.65,9.78,7400,6.59588654294009,6.59588654294009,6.45540620074765,6.54237022210488,11062.0459471209,0.0,1.0
2013-09-30,9.635,9.84,9.52,9.79,12300,6.44537189059105,6.58250746273129,6.36844217939043,6.54905976220928,18386.9142094037,0.0,1.0
2013-10-01,9.72,9.79,9.69,9.76,4400,6.50223298147847,6.54905976220928,6.48216436116526,6.52899114189607,6577.43272531515,0.0,1.0
2013-10-02,9.74,9.85,9.74,9.8,4400,6.51561206168727,6.58919700283569,6.51561206168727,6.55574930231368,6577.43272531516,0.0,1.0
2013-10-03,9.64,9.82,9.64,9.78,3500,6.44871666064325,6.56912838252248,6.44871666064325,6.54237022210488,5232.04875877342,0.0,1.0
2013-10-04,9.6,9.69,9.299,9.64,24700,6.42195850022564,6.48216436116526,6.22060334308315,6.44871666064325,36923.315526201,0.0,1.0
2013-10-07,9.5,9.65,9.4,9.65,16200,6.35506309918163,6.45540620074765,6.28816769813761,6.45540620074765,24216.9113977512,0.0,1.0
2013-10-08,9.57,9.63,9.36,9.42,19000,6.40188987991244,6.44202712053885,6.26140953772,6.30154677834641,28402.55040477,0.0,1.0
2013-10-09,9.66,9.67,9.43,9.53,16400,6.46209574085205,6.46878528095646,6.30823631845082,6.37513171949483,24515.8856125383,0.0,1.0
2013-10-10,9.6,9.64,9.46,9.58,12600,6.42195850022564,6.44871666064325,6.32830493876402,6.40857942001684,18835.3755315843,0.0,1.0
2013-10-11,9.61,9.64,9.46,9.64,16100,6.42864804033005,6.44871666064325,6.32830493876402,6.44871666064325,24067.4242903577,0.0,1.0
2013-10-14,9.67,9.67,9.56,9.62,8800,6.46878528095646,6.46878528095646,6.39520033980804,6.43533758043445,13154.8654506303,0.0,1.0
2013-10-15,9.68,9.68,9.49,9.63,7400,6.47547482106086,6.47547482106086,6.34837355907723,6.44202712053885,11062.0459471209,0.0,1.0
2013-10-16,9.67,9.71,9.63,9.63,800,6.46878528095646,6.49554344137406,6.44202712053885,6.44202712053885,1195.89685914821,0.0,1.0
2013-10-17,9.63,9.668,9.63,9.668,300,6.44202712053885,6.46744737293558,6.44202712053885,6.46744737293558,448.461322180579,0.0,1.0
2013-10-18,9.54,9.54,9.54,9.54,200,6.38182125959923,6.38182125959923,6.38182125959923,6.38182125959923,298.974214787053,0.0,1.0
2013-10-21,9.59,9.71,9.55,9.58,8800,6.41526896012124,6.49554344137406,6.38851079970364,6.40857942001684,13154.8654506303,0.0,1.0
2013-10-22,9.7,9.7,9.6,9.68,239700,6.48885390126966,6.48885390126966,6.42195850022564,6.47547482106086,358320.596422283,0.0,1.0
2013-10-23,9.71,9.71,9.58,9.58,3300,6.49554344137406,6.49554344137406,6.40857942001684,6.40857942001684,4933.07454398637,0.0,1.0
2013-10-24,9.55,9.78,9.55,9.66,9100,6.38851079970364,6.54237022210488,6.38851079970364,6.46209574085205,13603.3267728109,0.0,1.0
2013-10-25,9.71,9.84,9.5701,9.5701,8000,6.49554344137406,6.58250746273129,6.40195677531348,6.40195677531348,11958.9685914821,0.0,1.0
2013-10-28,9.85,9.95,9.75,9.9,2600,6.58919700283569,6.6560924038797,6.52230160179167,6.6226447033577,3886.66479223168,0.0,1.0
2013-10-29,9.8,9.92,9.78,9.78,7900,6.55574930231368,6.6360237835665,6.54237022210488,6.54237022210488,11809.4814840886,0.0,1.0
2013-10-30,9.92,9.92,9.76,9.88,37100,6.6360237835665,6.6360237835665,6.52899114189607,6.60926562314889,55459.7168429982,0.0,1.0
2013-10-31,9.75,9.9,9.75,9.9,2200,6.52230160179167,6.6226447033577,6.52230160179167,6.6226447033577,3288.71636265758,0.0,1.0
2013-11-01,9.7,9.85,9.7,9.79,4900,6.48885390126966,6.58919700283569,6.48885390126966,6.54905976220928,7324.86826228279,0.0,1.0
2013-11-04,9.72,9.87,9.7,9.7,3500,6.50223298147847,6.60257608304449,6.48885390126966,6.48885390126966,5232.04875877342,0.0,1.0
2013-11-05,9.77,9.9,9.77,9.79,2300,6.53568068200047,6.6226447033577,6.53568068200047,6.54905976220928,3438.20347005111,0.0,1.0
2013-11-06,9.77,9.9,9.75,9.85,1700,6.53568068200047,6.6226447033577,6.52230160179167,6.58919700283569,2541.28082568995,0.0,1.0
2013-11-07,9.75,9.89,9.7,9.75,7300,6.56912838252248,6.66345432852793,6.53544054466339,6.56912838252248,10834.7707420919,0.07,1.0
2013-11-08,9.75,9.88,9.75,9.8,1300,6.56912838252248,6.65671676095612,6.56912838252248,6.60281622038157,1929.47972119445,0.0,1.0
2013-11-11,9.81,9.89,9.7,9.79,7700,6.60955378795339,6.66345432852793,6.53544054466339,6.59607865280975,11428.4568101517,0.0,1.0
2013-11-12,9.84,9.84,9.76,9.8,5600,6.62976649066884,6.62976649066884,6.5758659500943,6.60281622038157,8311.60495283762,0.0,1.0
2013-11-13,9.83,9.83,9.55,9.77,11500,6.62302892309703,6.62302892309703,6.43437703108612,6.58260351766612,17068.4744567201,0.0,1.0
2013-11-14,9.78,9.85,9.66,9.76,13300,6.58934108523794,6.63650405824066,6.50849027437612,6.5758659500943,19740.0617629893,0.0,1.0
2013-11-15,9.84,9.88,9.57,9.8799,11400,6.62976649066884,6.65671676095612,6.44785216622976,6.6566493852804,16920.0529397052,0.0,1.0
2013-11-18,9.85,9.85,9.8,9.82,3300,6.63650405824066,6.63650405824066,6.60281622038157,6.61629135552521,4897.91006149359,0.0,1.0
2013-11-19,9.82,9.85,9.79,9.85,5700,6.61629135552521,6.63650405824066,6.59607865280975,6.63650405824066,8460.02646985257,0.0,1.0
2013-11-20,9.85,9.851,9.8,9.851,2200,6.63650405824066,6.63717781499784,6.60281622038157,6.63717781499784,3265.27337432906,0.0,1.0
2013-11-21,9.81,9.86,9.81,9.86,1100,6.60955378795339,6.64324162581248,6.60955378795339,6.64324162581248,1632.63668716453,0.0,1.0
2013-11-22,9.76,9.8701,9.76,9.86,2800,6.5758659500943,6.65004656906002,6.5758659500943,6.64324162581248,4155.80247641881,0.0,1.0
2013-11-25,9.89,9.89,9.7588,9.77,1800,6.66345432852793,6.66345432852793,6.57505744198568,6.58260351766612,2671.58730626923,0.0,1.0
2013-11-26,9.75,9.8799,9.75,9.8799,200,6.56912838252248,6.6566493852804,6.56912838252248,6.6566493852804,296.843034029915,0.0,1.0
2013-11-27,9.77,9.77,9.7501,9.7501,200,6.58260351766612,6.58260351766612,6.5691957581982,6.5691957581982,296.843034029915,0.0,1.0
2013-11-29,9.85,9.85,9.75,9.75,1400,6.63650405824066,6.63650405824066,6.56912838252248,6.56912838252248,2077.9012382094,0.0,1.0
2013-12-02,9.98,9.99,9.9,9.9,12100,6.7240924366743,6.73083000424611,6.67019189609975,6.67019189609975,17959.0035588098,0.0,1.0
2013-12-03,10.03,10.03,9.96,9.97,6900,6.75778027453338,6.75778027453338,6.71061730153066,6.71735486910248,10241.0846740321,0.0,1.0
2013-12-04,9.9,10.001,9.76,10.0,4400,6.67019189609975,6.73824132857511,6.5758659500943,6.73756757181793,6530.54674865813,0.0,1.0
2013-12-05,9.92,10.0,9.85,9.85,3200,6.68366703124339,6.73756757181793,6.63650405824066,6.63650405824066,4749.48854447863,0.0,1.0
2013-12-06,9.99,10.0,9.9,9.9134,6200,6.73083000424611,6.73756757181793,6.67019189609975,6.67922023664599,9202.13405492736,0.0,1.0
2013-12-09,9.95,10.0,9.95,10.0,1200,6.70387973395884,6.73756757181793,6.70387973395884,6.73756757181793,1781.05820417949,0.0,1.0
2013-12-10,9.95,10.0,9.95,10.0,3000,6.70387973395884,6.73756757181793,6.70387973395884,6.73756757181793,4452.64551044872,0.0,1.0
2013-12-11,9.95,10.0,9.9,10.0,16200,6.70387973395884,6.73756757181793,6.67019189609975,6.73756757181793,24044.2857564231,0.0,1.0
2013-12-12,9.98,9.99,9.92,9.95,8600,6.7240924366743,6.73083000424611,6.68366703124339,6.70387973395884,12764.2504632863,0.0,1.0
2013-12-13,9.94,10.0,9.9,10.0,8000,6.69714216638702,6.73756757181793,6.67019189609975,6.73756757181793,11873.7213611966,0.0,1.0
2013-12-16,9.97,9.98,9.9,9.9,6900,6.71735486910248,6.7240924366743,6.67019189609975,6.67019189609975,10241.0846740321,0.0,1.0
2013-12-17,10.0,10.0,9.9,9.91,36900,6.73756757181793,6.73756757181793,6.67019189609975,6.67692946367157,54767.5397785193,0.0,1.0
2013-12-18,10.13,10.13,9.97,9.97,6500,6.82515595025157,6.82515595025157,6.71735486910248,6.71735486910248,9647.39860597222,0.0,1.0
2013-12-19,10.08,10.08,9.86,9.95,3500,6.79146811239247,6.79146811239247,6.64324162581248,6.70387973395884,5194.75309552351,0.0,1.0
2013-12-20,10.11,10.13,9.88,10.06,25900,6.81168081510793,6.82515595025157,6.65671676095612,6.77799297724884,38441.1729068739,0.0,1.0
2013-12-23,10.25,10.25,9.87,10.08,14900,6.90600676111338,6.90600676111338,6.6499791933843,6.79146811239247,22114.8060352286,0.0,1.0
2013-12-24,10.11,10.18,10.09,10.18,600,6.81168081510793,6.85884378811065,6.79820567996429,6.85884378811065,890.529102089744,0.0,1.0
2013-12-26,10.2,10.2,10.2,10.2,200,6.87231892325429,6.87231892325429,6.87231892325429,6.87231892325429,296.843034029915,0.0,1.0
2013-12-27,10.02,10.02,10.02,10.02,428,6.75104270696157,6.75104270696157,6.75104270696157,6.75104270696157,635.244092824017,0.0,1.0
2013-12-30,10.2,10.2,10.03,10.11,800,6.87231892325429,6.87231892325429,6.75778027453338,6.81168081510793,1187.37213611966,0.0,1.0
2013-12-31,10.01,10.15,9.99,10.15,2100,6.74430513938975,6.8386310853952,6.73083000424611,6.8386310853952,3116.8518573141,0.0,1.0
2014-01-02,9.99,10.02,9.99,10.02,800,6.73083000424611,6.75104270696157,6.73083000424611,6.75104270696157,1187.37213611966,0.0,1.0
2014-01-03,9.98,10.02,9.94,9.94,1700,6.7240924366743,6.75104270696157,6.69714216638702,6.69714216638702,2523.16578925427,0.0,1.0
2014-01-06,9.93,10.07,9.93,9.95,21000,6.69040459881521,6.78473054482066,6.69040459881521,6.70387973395884,31168.518573141,0.0,1.0
2014-01-07,10.09,10.09,9.91,10.08,15300,6.79820567996429,6.79820567996429,6.67692946367157,6.79146811239247,22708.4921032885,0.0,1.0
2014-01-08,10.06,10.09,9.92,10.04,1700,6.77799297724884,6.79820567996429,6.68366703124339,6.7645178421052,2523.16578925427,0.0,1.0
2014-01-09,10.02,10.16,10.0,10.16,7400,6.75104270696157,6.84536865296702,6.73756757181793,6.84536865296702,10983.1922591068,0.0,1.0
2014-01-10,10.02,10.13,9.9501,10.13,2700,6.75104270696157,6.82515595025157,6.70394710963456,6.82515595025157,4007.38095940385,0.0,1.0
2014-01-13,10.04,10.11,10.01,10.01,2000,6.7645178421052,6.81168081510793,6.74430513938975,6.74430513938975,2968.43034029915,0.0,1.0
2014-01-14,10.1,10.1,9.98,10.1,8700,6.80494324753611,6.80494324753611,6.7240924366743,6.80494324753611,12912.6719803013,0.0,1.0
2014-01-15,10.14,10.14,10.14,10.14,300,6.83189351782338,6.83189351782338,6.83189351782338,6.83189351782338,445.264551044872,0.0,1.0
2014-01-16,10.13,10.13,10.1,10.1,2400,6.82515595025157,6.82515595025157,6.80494324753611,6.80494324753611,3562.11640835897,0.0,1.0
2014-01-17,10.14,10.15,10.102,10.13,3100,6.83189351782338,6.8386310853952,6.80629076105047,6.82515595025157,4601.06702746368,0.0,1.0
2014-01-21,10.15,10.15,10.14,10.14,1500,6.8386310853952,6.8386310853952,6.83189351782338,6.83189351782338,2226.32275522436,0.0,1.0
2014-01-22,10.2,10.2,10.1496,10.15,600,6.87231892325429,6.87231892325429,6.83836158269233,6.8386310853952,890.529102089744,0.0,1.0
2014-01-23,10.2,10.2,10.17,10.1959,2200,6.87231892325429,6.87231892325429,6.85210622053884,6.86955652054984,3265.27337432906,0.0,1.0
2014-01-24,10.1,10.2,10.1,10.2,900,6.80494324753611,6.87231892325429,6.80494324753611,6.87231892325429,1335.79365313462,0.0,1.0
2014-01-27,10.23,10.24,10.15,10.24,12900,6.89253162596974,6.89926919354156,6.8386310853952,6.89926919354156,19146.3756949295,0.0,1.0
2014-01-28,10.23,10.24,10.2209,10.23,12900,6.89253162596974,6.89926919354156,6.88640043947939,6.89253162596974,19146.3756949295,0.0,1.0
2014-01-29,10.23,10.23,10.16,10.16,3900,6.89253162596974,6.89253162596974,6.84536865296702,6.84536865296702,5788.43916358334,0.0,1.0
2014-01-30,10.1638,10.22,10.1638,10.22,1300,6.84792892864431,6.88579405839793,6.84792892864431,6.88579405839793,1929.47972119445,0.0,1.0
2014-01-31,10.2,10.21,10.2,10.21,3700,6.87231892325429,6.87905649082611,6.87231892325429,6.87905649082611,5491.59612955342,0.0,1.0
2014-02-03,10.1,10.19,10.0501,10.15,9000,6.80494324753611,6.86558135568247,6.77132278535274,6.8386310853952,13357.9365313462,0.0,1.0
2014-02-04,10.05,10.18,10.05,10.15,7800,6.77125540967702,6.85884378811065,6.77125540967702,6.8386310853952,11576.8783271667,0.0,1.0
2014-02-05,10.0,10.14,10.0,10.14,7600,6.73756757181793,6.83189351782338,6.73756757181793,6.83189351782338,11280.0352931368,0.0,1.0
2014-02-06,10.1421,10.1421,10.1421,10.1421,300,6.88047138001619,6.88047138001619,6.88047138001619,6.88047138001619,442.212434577824,0.07,1.0
2014-02-07,10.13,10.13,10.13,10.13,300,6.87226265562004,6.87226265562004,6.87226265562004,6.87226265562004,442.212434577824,0.0,1.0
2014-02-10,10.13,10.13,10.13,10.13,0,6.87226265562004,6.87226265562004,6.87226265562004,6.87226265562004,0,0.0,1.0
2014-02-11,10.15,10.15,9.977,9.98,1100,6.88583079511781,6.88583079511781,6.76846638846211,6.77050160938677,1621.44559345202,0.0,1.0
2014-02-12,10.1115,10.1115,10.03,10.03,3200,6.8597121265846,6.8597121265846,6.80442195813119,6.80442195813119,4716.93263549679,0.0,1.0
2014-02-13,10.06,10.15,10.04,10.15,4600,6.82477416737785,6.88583079511781,6.81120602788008,6.88583079511781,6780.59066352663,0.0,1.0
2014-02-14,10.15,10.15,10.15,10.15,3600,6.88583079511781,6.88583079511781,6.88583079511781,6.88583079511781,5306.54921493389,0.0,1.0
2014-02-18,10.15,10.15,10.09,10.09,4800,6.88583079511781,6.88583079511781,6.8451263766245,6.8451263766245,7075.39895324518,0.0,1.0
2014-02-19,10.11,10.11,9.95,10.05,23800,6.85869451612227,6.85869451612227,6.75014940014012,6.81799009762896,35082.1864765074,0.0,1.0
2014-02-20,10.0,10.02,9.99,10.0,51300,6.78406974888454,6.79763788838231,6.77728567913566,6.78406974888454,75618.3263128079,0.0,1.0
2014-02-21,10.1099,10.15,10.04,10.08,5700,6.85862667542478,6.88583079511781,6.81120602788008,6.83834230687562,8402.03625697866,0.0,1.0
2014-02-24,10.0,10.135,10.0,10.135,23600,6.78406974888454,6.87565469049448,6.78406974888454,6.87565469049448,34787.3781867888,0.0,1.0
2014-02-25,10.0,10.13,10.0,10.13,11700,6.78406974888454,6.87226265562004,6.78406974888454,6.87226265562004,17246.2849485351,0.0,1.0
2014-02-26,9.99,10.1,9.98,10.0,6000,6.77728567913566,6.85191044637339,6.77050160938677,6.78406974888454,8844.24869155648,0.0,1.0
2014-02-27,10.0,10.129,9.95,10.129,28100,6.78406974888454,6.87158424864515,6.75014940014012,6.87158424864515,41420.5647054562,0.0,1.0
2014-02-28,10.05,10.05,9.99,10.05,32700,6.81799009762896,6.81799009762896,6.77728567913566,6.81799009762896,48201.1553689828,0.0,1.0
2014-03-03,10.12,10.18,10.09,10.1,1600,6.86547858587115,6.90618300436446,6.8451263766245,6.85191044637339,2358.4663177484,0.0,1.0
2014-03-04,10.02,10.1615,10.02,10.1615,1800,6.79763788838231,6.89363247532903,6.79763788838231,6.89363247532903,2653.27460746694,0.0,1.0
2014-03-05,10.09,10.09,10.0,10.06,27600,6.8451263766245,6.8451263766245,6.78406974888454,6.82477416737785,40683.5439811598,0.0,1.0
2014-03-06,10.036,10.0964,9.99,10.01,51600,6.80849239998052,6.84946818126379,6.77728567913566,6.79085381863342,76060.5387473858,0.0,1.0
2014-03-07,10.1,10.1,10.09,10.0999,1500,6.85191044637339,6.85191044637339,6.8451263766245,6.8518426056759,2211.06217288912,0.0,1.0
2014-03-10,10.024,10.1,10.0,10.1,37400,6.80035151628186,6.85191044637339,6.78406974888454,6.85191044637339,55129.1501773687,0.0,1.0
2014-03-11,10.015,10.05,9.951,10.04,137000,6.79424585350787,6.81799009762896,6.75082780711501,6.81120602788008,201943.678457206,0.0,1.0
2014-03-12,10.08,10.0924,10.001,10.0899,3000,6.83834230687562,6.84675455336423,6.78474815585943,6.84505853592701,4422.12434577824,0.0,1.0
2014-03-13,10.08,10.11,9.98,10.035,44600,6.83834230687562,6.85869451612227,6.77050160938677,6.80781399300564,65742.2486072365,0.0,1.0
2014-03-14,9.87,10.05,9.85,10.05,16000,6.69587684214904,6.81799009762896,6.68230870265127,6.81799009762896,23584.663177484,0.0,1.0
2014-03-17,10.0,10.0,9.946,9.97,2800,6.78406974888454,6.78406974888454,6.74743577224056,6.76371753963789,4127.31605605969,0.0,1.0
2014-03-18,9.96,10.02,9.87,10.02,4800,6.756933469889,6.79763788838231,6.69587684214904,6.79763788838231,7075.39895324519,0.0,1.0
2014-03-19,10.04,10.04,9.94,9.94,1800,6.81120602788008,6.81120602788008,6.74336533039123,6.74336533039123,2653.27460746694,0.0,1.0
2014-03-20,10.0,10.03,10.0,10.0,2000,6.78406974888454,6.80442195813119,6.78406974888454,6.78406974888454,2948.08289718549,0.0,1.0
2014-03-21,9.82,9.85,9.81,9.85,5600,6.66195649340462,6.68230870265127,6.65517242365573,6.68230870265127,8254.63211211938,0.0,1.0
2014-03-24,9.87,10.04,9.87,9.98,4000,6.69587684214904,6.81120602788008,6.69587684214904,6.77050160938677,5896.16579437099,0.0,1.0
2014-03-25,10.08,10.1,9.84,9.98,13600,6.83834230687562,6.85191044637339,6.67552463290239,6.77050160938677,20046.9637008613,0.0,1.0
2014-03-26,10.05,10.19,10.05,10.11,11900,6.81799009762896,6.91296707411335,6.81799009762896,6.85869451612227,17541.0932382537,0.0,1.0
2014-03-27,10.05,10.19,10.04,10.18,18300,6.81799009762896,6.91296707411335,6.81120602788008,6.90618300436446,26974.9585092473,0.0,1.0
2014-03-28,10.15,10.18,10.08,10.16,18800,6.88583079511781,6.90618300436446,6.83834230687562,6.89261486486669,27711.9792335436,0.0,1.0
2014-03-31,10.19,10.19,10.1,10.18,6100,6.91296707411335,6.91296707411335,6.85191044637339,6.90618300436446,8991.65283641575,0.0,1.0
2014-04-01,10.11,10.19,10.05,10.091,17300,6.85869451612227,6.91296707411335,6.81799009762896,6.84580478359939,25500.9170606545,0.0,1.0
2014-04-02,10.11,10.18,10.1,10.1,2400,6.85869451612227,6.90618300436446,6.85191044637339,6.85191044637339,3537.69947662259,0.0,1.0
2014-04-03,10.18,10.19,10.17,10.17,4100,6.90618300436446,6.91296707411335,6.89939893461558,6.89939893461558,6043.56993923026,0.0,1.0
2014-04-04,10.15,10.15,10.1178,10.14,5400,6.88583079511781,6.88583079511781,6.8639860905264,6.87904672536892,7959.82382240083,0.0,1.0
2014-04-07,10.1501,10.19,10.15,10.19,3700,6.8858986358153,6.91296707411335,6.88583079511781,6.91296707411335,5453.95335979316,0.0,1.0
2014-04-08,10.17,10.17,10.15,10.17,4300,6.89939893461558,6.89939893461558,6.88583079511781,6.89939893461558,6338.37822894881,0.0,1.0
2014-04-09,10.15,10.1899,10.15,10.1899,1600,6.88583079511781,6.91289923341586,6.88583079511781,6.91289923341586,2358.46631774839,0.0,1.0
2014-04-10,10.15,10.185,10.15,10.15,4200,6.88583079511781,6.9095750392389,6.88583079511781,6.88583079511781,6190.97408408953,0.0,1.0
2014-04-11,10.2,10.2,10.15,10.15,2200,6.91975114386223,6.91975114386223,6.88583079511781,6.88583079511781,3242.89118690404,0.0,1.0
2014-04-14,10.2,10.2,10.1804,10.2,4400,6.91975114386223,6.91975114386223,6.90645436715442,6.91975114386223,6485.78237380809,0.0,1.0
2014-04-15,10.22,10.22,10.16,10.17,9100,6.93331928336,6.93331928336,6.89261486486669,6.89939893461558,13413.777182194,0.0,1.0
2014-04-16,10.26,10.43,10.205,10.23,8600,6.96045556235554,7.07578474808658,6.92314317873667,6.94010335310888,12676.7564578976,0.0,1.0
2014-04-17,10.18,10.36,10.18,10.33,6500,6.90618300436446,7.02829625984438,6.90618300436446,7.00794405059773,9581.26941585286,0.0,1.0
2014-04-21,10.45,10.45,10.28,10.28,3000,7.08935288758434,7.08935288758434,6.97402370185331,6.97402370185331,4422.12434577824,0.0,1.0
2014-04-22,10.45,10.45,10.41,10.45,6900,7.08935288758434,7.08935288758434,7.06221660858881,7.08935288758434,10170.88599529,0.0,1.0
2014-04-23,10.39,10.44,10.3,10.39,1800,7.04864846909104,7.08256881783546,6.98759184135108,7.04864846909104,2653.27460746694,0.0,1.0
2014-04-24,10.194,10.22,10.19,10.22,500,6.9156807020129,6.93331928336,6.91296707411335,6.93331928336,737.020724296373,0.0,1.0
2014-04-25,10.19,10.19,10.19,10.19,0,6.91296707411335,6.91296707411335,6.91296707411335,6.91296707411335,0,0.0,1.0
2014-04-28,10.27,10.3,10.2601,10.2601,1800,6.96723963210442,6.98759184135108,6.96052340305303,6.96052340305303,2653.27460746695,0.0,1.0
2014-04-29,10.33,10.34,10.3,10.33,5300,7.00794405059773,7.01472812034661,6.98759184135108,7.00794405059773,7812.41967754156,0.0,1.0
2014-04-30,10.34,10.34,10.33,10.3399,2200,7.01472812034661,7.01472812034661,7.00794405059773,7.01466027964913,3242.89118690405,0.0,1.0
2014-05-01,10.3,10.34,10.3,10.34,4200,6.98759184135108,7.01472812034661,6.98759184135108,7.01472812034661,6190.97408408953,0.0,1.0
2014-05-02,10.26,10.29,10.225,10.29,4300,6.96045556235554,6.98080777160219,6.93671131823444,6.98080777160219,6338.37822894881,0.0,1.0
2014-05-05,10.16,10.31,10.15,10.3,3900,6.89261486486669,6.99437591109996,6.88583079511781,6.98759184135108,5748.76164951171,0.0,1.0
2014-05-06,10.13,10.18,10.1,10.175,5800,6.87226265562004,6.90618300436446,6.85191044637339,6.90279096949002,8549.44040183793,0.0,1.0
2014-05-07,10.15,10.2,10.11,10.15,6500,6.88583079511781,6.91975114386223,6.85869451612227,6.88583079511781,9581.26941585285,0.0,1.0
2014-05-08,10.195,10.222,10.14,10.17,6300,6.96384759722998,6.98229035202402,6.92627902264953,6.94677097242069,9223.13406536184,0.07,1.0
2014-05-09,10.14,10.25,10.06,10.14,26200,6.92627902264953,7.00141617181043,6.8716338232598,6.92627902264953,38356.5257956318,0.0,1.0
2014-05-12,10.12,10.25,10.06,10.25,6400,6.9126177228021,7.00141617181043,6.8716338232598,7.00141617181043,9369.53301878028,0.0,1.0
2014-05-13,10.18,10.21,10.15,10.15,10000,6.9536016223444,6.97409357211556,6.93310967257325,6.93310967257325,14639.8953418442,0.0,1.0
2014-05-14,10.06,10.18,10.05,10.18,1900,6.8716338232598,6.9536016223444,6.86480317333608,6.9536016223444,2781.58011495039,0.0,1.0
2014-05-15,10.06,10.06,10.06,10.06,900,6.8716338232598,6.8716338232598,6.8716338232598,6.8716338232598,1317.59058076598,0.0,1.0
2014-05-16,10.28,10.38,10.092,10.092,3800,7.02190812158158,7.09021462081876,6.89349190301569,6.89349190301569,5563.16022990079,0.0,1.0
2014-05-19,10.28,10.28,10.28,10.28,100,7.02190812158158,7.02190812158158,7.02190812158158,7.02190812158158,146.398953418442,0.0,1.0
2014-05-20,10.43,10.43,10.11,10.29,1800,7.12436787043734,7.12436787043734,6.90578707287838,7.0287387715053,2635.18116153195,0.0,1.0
2014-05-21,10.42,10.42,10.42,10.42,100,7.11753722051362,7.11753722051362,7.11753722051362,7.11753722051362,146.398953418442,0.0,1.0
2014-05-22,10.3,10.37,10.3,10.37,700,7.03556942142901,7.08338397089504,7.03556942142901,7.08338397089504,1024.79267392909,0.0,1.0
2014-05-23,10.43,10.43,10.41,10.43,5900,7.12436787043734,7.12436787043734,7.11070657058991,7.12436787043734,8637.53825168807,0.0,1.0
2014-05-27,10.421,10.421,10.421,10.421,200,7.118220285506,7.118220285506,7.118220285506,7.118220285506,292.797906836883,0.0,1.0
2014-05-28,10.4,10.45,10.27,10.27,12800,7.10387592066619,7.13802917028478,7.01507747165786,7.01507747165786,18739.0660375606,0.0,1.0
2014-05-29,10.4,10.4,10.4,10.4,0,7.10387592066619,7.10387592066619,7.10387592066619,7.10387592066619,0,0.0,1.0
2014-05-30,10.4,10.4,10.4,10.4,700,7.10387592066619,7.10387592066619,7.10387592066619,7.10387592066619,1024.79267392909,0.0,1.0
2014-06-02,10.21,10.3,10.18,10.3,3500,6.97409357211556,7.03556942142901,6.9536016223444,7.03556942142901,5123.96336964546,0.0,1.0
2014-06-03,10.2,10.21,10.16,10.17,6900,6.96726292219184,6.97409357211556,6.93994032249697,6.94677097242069,10101.5277858725,0.0,1.0
2014-06-04,10.38,10.43,10.38,10.43,300,7.09021462081876,7.12436787043734,7.09021462081876,7.12436787043734,439.196860255325,0.0,1.0
2014-06-05,10.42,10.42,10.2,10.2001,16300,7.11753722051362,7.11753722051362,6.96726292219184,6.96733122869108,23863.029407206,0.0,1.0
2014-06-06,10.59,10.65,10.41,10.4101,25900,7.23365826921682,7.27464216875913,7.11070657058991,7.11077487708914,37917.3289353764,0.0,1.0
2014-06-09,10.3613,10.53,10.3613,10.53,1900,7.0774413054614,7.19267436967452,7.0774413054614,7.19267436967452,2781.5801149504,0.0,1.0
2014-06-10,10.45,10.45,10.22,10.35,5400,7.13802917028478,7.13802917028478,6.98092422203927,7.0697226710476,7905.54348459586,0.0,1.0
2014-06-11,10.64,10.65,10.45,10.5,12100,7.26781151883541,7.27464216875913,7.13802917028478,7.17218241990336,17714.2733636315,0.0,1.0
2014-06-12,10.71,10.999,10.535,10.6,6000,7.31562606830143,7.51303185109687,7.19608969463638,7.24048891914054,8783.93720510651,0.0,1.0
2014-06-13,10.81,10.81,10.7,10.7,200,7.38393256753861,7.38393256753861,7.30879541837771,7.30879541837771,292.797906836884,0.0,1.0
2014-06-16,10.895,10.9,10.69,10.76,6500,7.4419930918902,7.44540841685206,7.301964768454,7.34977931792002,9515.93197219872,0.0,1.0
2014-06-17,10.57,10.74,10.57,10.73,900,7.21999696936939,7.33611801807258,7.21999696936939,7.32928736814887,1317.59058076598,0.0,1.0
2014-06-18,10.69,10.69,10.69,10.69,144,7.301964768454,7.301964768454,7.301964768454,7.301964768454,210.814492922556,0.0,1.0
2014-06-19,10.57,10.62,10.57,10.62,1700,7.21999696936939,7.25415021898797,7.21999696936939,7.25415021898797,2488.78220811351,0.0,1.0
2014-06-20,10.63,10.63,10.39,10.46,2300,7.26098086891169,7.26098086891169,7.09704527074247,7.1448598202085,3367.17592862416,0.0,1.0
2014-06-23,10.6913,10.6913,10.3701,10.54,3300,7.30285275294408,7.30285275294408,7.08345227739427,7.19950501959823,4831.16546280858,0.0,1.0
2014-06-24,10.69,10.69,10.51,10.51,3400,7.301964768454,7.301964768454,7.17901306982708,7.17901306982708,4977.56441622702,0.0,1.0
2014-06-25,10.95,10.96,10.52,10.52,10200,7.47956166647065,7.48639231639437,7.1858437197508,7.1858437197508,14932.6932486811,0.0,1.0
2014-06-26,10.96,10.98,10.96,10.98,1300,7.48639231639437,7.5000536162418,7.48639231639437,7.5000536162418,1903.18639443974,0.0,1.0
2014-06-27,11.7,11.7,10.928,10.96,10000,7.99186041074946,7.99186041074946,7.46453423663847,7.48639231639437,14639.8953418442,0.0,1.0
2014-06-30,11.16,11.463,11.0,11.35,3100,7.62300531486872,7.82997400755736,7.51371491608924,7.75278766341935,4538.3675559717,0.0,1.0
2014-07-01,11.43,11.43,11.225,11.225,1100,7.80743286280909,7.80743286280909,7.66740453937288,7.66740453937288,1610.38848760286,0.0,1.0
2014-07-02,11.25,11.36,11.25,11.25,500,7.68448116418218,7.75961831334307,7.68448116418218,7.68448116418218,731.994767092209,0.0,1.0
2014-07-03,11.0,11.02,11.0,11.02,800,7.51371491608924,7.52737621593667,7.51371491608924,7.52737621593667,1171.19162734753,0.0,1.0
2014-07-07,11.16,11.2,10.9,11.06,5400,7.62300531486872,7.65032791456359,7.44540841685206,7.55469881563154,7905.54348459586,0.0,1.0
2014-07-08,10.9905,11.02,10.7499,11.02,3100,7.50722579866171,7.52737621593667,7.34288036149706,7.52737621593667,4538.36755597169,0.0,1.0
2014-07-09,10.9905,10.9905,10.9905,10.9905,95,7.50722579866171,7.50722579866171,7.50722579866171,7.50722579866171,139.07900574752,0.0,1.0
2014-07-10,10.97,11.306,10.85,11.13,6300,7.49322296631809,7.72273280375499,7.41125516723348,7.60251336509757,9223.13406536183,0.0,1.0
2014-07-11,10.461,10.86,10.46,10.86,1400,7.14554288520087,7.41808581715719,7.1448598202085,7.41808581715719,2049.58534785818,0.0,1.0
2014-07-14,10.85,10.85,10.46,10.46,2900,7.41125516723348,7.41125516723348,7.1448598202085,7.1448598202085,4245.56964913481,0.0,1.0
2014-07-15,10.62,10.62,10.62,10.62,72,7.25415021898797,7.25415021898797,7.25415021898797,7.25415021898797,105.407246461278,0.0,1.0
2014-07-16,10.83,10.84,10.57,10.57,3200,7.39759386738604,7.40442451730976,7.21999696936939,7.21999696936939,4684.76650939014,0.0,1.0
2014-07-17,10.64,10.65,10.64,10.65,500,7.26781151883541,7.27464216875913,7.26781151883541,7.27464216875913,731.994767092209,0.0,1.0
2014-07-18,10.63,10.68,10.63,10.67,3000,7.26098086891169,7.29513411853028,7.26098086891169,7.28830346860656,4391.96860255326,0.0,1.0
2014-07-21,10.47,10.66,10.47,10.63,3600,7.15169047013221,7.28147281868284,7.15169047013221,7.26098086891169,5270.36232306391,0.0,1.0
2014-07-22,10.64,10.64,10.61,10.61,2100,7.26781151883541,7.26781151883541,7.24731956906426,7.24731956906426,3074.37802178728,0.0,1.0
2014-07-23,10.65,10.65,10.65,10.65,400,7.27464216875913,7.27464216875913,7.27464216875913,7.27464216875913,585.595813673767,0.0,1.0
2014-07-24,10.52,10.52,10.52,10.52,51,7.1858437197508,7.1858437197508,7.1858437197508,7.1858437197508,74.6634662434053,0.0,1.0
2014-07-25,10.55,10.75,10.52,10.75,3200,7.20633566952195,7.3429486679963,7.1858437197508,7.3429486679963,4684.76650939014,0.0,1.0
2014-07-28,10.55,10.55,10.55,10.55,91,7.20633566952195,7.20633566952195,7.20633566952195,7.20633566952195,133.223047610782,0.0,1.0
2014-07-29,10.72,10.9221,10.65,10.66,3700,7.32245671822515,7.46050415318348,7.27464216875913,7.28147281868284,5416.76127648235,0.0,1.0
2014-07-30,10.99,11.0,10.61,10.84,1200,7.50688426616552,7.51371491608924,7.24731956906426,7.40442451730976,1756.7874410213,0.0,1.0
2014-07-31,11.0,11.0,11.0,11.0,300,7.56836011547898,7.56836011547898,7.56836011547898,7.56836011547898,436.025763791388,0.08,1.0
2014-08-01,10.76,10.76,10.57,10.75,3500,7.40323225841398,7.40323225841398,7.27250603823753,7.39635193103627,5086.96724423286,0.0,1.0
2014-08-04,10.85,11.09,10.71,10.81,1700,7.46515520481336,7.63028306187835,7.36883062152544,7.43763389530252,2470.81266148453,0.0,1.0
2014-08-05,10.62,11.1,10.6,10.71,2000,7.30690767512607,7.63716338925606,7.29314702037065,7.36883062152544,2906.83842527592,0.0,1.0
2014-08-06,10.7,10.8,10.59,10.59,800,7.36195029414773,7.43075356792482,7.28626669299294,7.28626669299294,1162.73537011037,0.0,1.0
2014-08-07,10.6301,10.67,10.6301,10.67,300,7.31385680577755,7.34130931201461,7.31385680577755,7.34130931201461,436.025763791388,0.0,1.0
2014-08-08,10.76,10.96,10.62,10.66,11400,7.40323225841398,7.54083880596815,7.30690767512607,7.3344289846369,16568.9790240728,0.0,1.0
2014-08-11,10.65,10.88,10.65,10.69,3200,7.32754865725919,7.48579618694648,7.32754865725919,7.35506996677003,4650.94148044148,0.0,1.0
2014-08-12,10.72,10.72,10.72,10.72,98,7.37571094890315,7.37571094890315,7.37571094890315,7.37571094890315,142.43508283852,0.0,1.0
2014-08-13,10.6703,10.69,10.65,10.69,600,7.34151572183594,7.35506996677003,7.32754865725919,7.35506996677003,872.051527582776,0.0,1.0
2014-08-14,10.77,10.77,10.77,10.77,93,7.41011258579169,7.41011258579169,7.41011258579169,7.41011258579169,135.16798677533,0.0,1.0
2014-08-15,10.44,10.78,10.37,10.77,5600,7.18306178232732,7.4169929131694,7.13489949068336,7.41011258579169,8139.14759077258,0.0,1.0
2014-08-18,10.49,10.974,10.4,10.974,6600,7.21746341921586,7.55047126429694,7.15554047281649,7.55047126429694,9592.56680341054,0.0,1.0
2014-08-19,10.53,10.92,10.51,10.675,14100,7.24498472872669,7.51331749645731,7.23122407397128,7.34474947570346,20493.2108981953,0.0,1.0
2014-08-20,10.52,10.6,10.46,10.56,1000,7.23810440134899,7.29314702037065,7.19682243708274,7.26562571085982,1453.41921263796,0.0,1.0
2014-08-21,10.52,10.52,10.52,10.52,0,7.23810440134899,7.23810440134899,7.23810440134899,7.23810440134899,0,0.0,1.0
2014-08-22,10.73,10.73,10.49,10.68,3100,7.38259127628086,7.38259127628086,7.21746341921586,7.34818963939232,4505.59955917768,0.0,1.0
2014-08-25,10.74,10.79,10.5,10.7,1600,7.38947160365857,7.42387324054711,7.22434374659357,7.36195029414773,2325.47074022074,0.0,1.0
2014-08-26,10.7,10.7,10.6,10.6,2200,7.36195029414773,7.36195029414773,7.29314702037065,7.29314702037065,3197.52226780351,0.0,1.0
2014-08-27,10.7,10.75,10.68,10.6801,1800,7.36195029414773,7.39635193103627,7.34818963939232,7.34825844266609,2616.15458274833,0.0,1.0
2014-08-28,10.57,10.7,10.55,10.7,2700,7.27250603823753,7.36195029414773,7.25874538348211,7.36195029414773,3924.23187412249,0.0,1.0
2014-08-29,10.56,10.66,10.56,10.58,600,7.26562571085982,7.3344289846369,7.26562571085982,7.27938636561524,872.051527582776,0.0,1.0
2014-09-02,10.56,10.56,10.56,10.56,17,7.26562571085982,7.26562571085982,7.26562571085982,7.26562571085982,24.7081266148453,0.0,1.0
2014-09-03,10.6999,10.7,10.6999,10.7,1000,7.36188149087396,7.36195029414773,7.36188149087396,7.36195029414773,1453.41921263796,0.0,1.0
2014-09-04,10.69,10.69,10.56,10.56,4400,7.35506996677003,7.35506996677003,7.26562571085982,7.26562571085982,6395.04453560702,0.0,1.0
2014-09-05,10.75,10.75,10.55,10.561,5200,7.39635193103627,7.39635193103627,7.25874538348211,7.26631374359759,7557.7799057174,0.0,1.0
2014-09-08,10.74,10.74,10.55,10.73,2600,7.38947160365857,7.38947160365857,7.25874538348211,7.38259127628086,3778.8899528587,0.0,1.0
2014-09-09,10.75,10.75,10.6,10.68,2300,7.39635193103627,7.39635193103627,7.29314702037065,7.34818963939232,3342.86418906731,0.0,1.0
2014-09-10,10.85,11.0,10.75,11.0,2700,7.46515520481336,7.56836011547898,7.39635193103627,7.56836011547898,3924.23187412249,0.0,1.0
2014-09-11,10.88,11.05,10.59,10.73,13600,7.48579618694648,7.60276175236752,7.28626669299294,7.38259127628086,19766.5012918763,0.0,1.0
2014-09-12,10.91,10.98,10.67,10.77,5500,7.50643716907961,7.55459946072356,7.34130931201461,7.41011258579169,7993.80566950878,0.0,1.0
2014-09-15,10.9,10.9,10.64,10.68,4100,7.4995568417019,7.4995568417019,7.32066832988149,7.34818963939232,5959.01877181563,0.0,1.0
2014-09-16,10.8,10.8499,10.75,10.75,1200,7.43075356792482,7.46508640153958,7.39635193103627,7.39635193103627,1744.10305516555,0.0,1.0
2014-09-17,10.9,10.9,10.7,10.8,2600,7.4995568417019,7.4995568417019,7.36195029414773,7.43075356792482,3778.8899528587,0.0,1.0
2014-09-18,11.0,11.0038,10.75,10.9,4800,7.56836011547898,7.57097463988251,7.39635193103627,7.4995568417019,6976.41222066221,0.0,1.0
2014-09-19,11.1,11.32,11.0,11.05,9600,7.63716338925606,7.78853059156564,7.56836011547898,7.60276175236752,13952.8244413244,0.0,1.0
2014-09-22,11.1,11.17,11.05,11.17,5500,7.63716338925606,7.68532568090002,7.60276175236752,7.68532568090002,7993.80566950878,0.0,1.0
2014-09-23,11.49,11.49,11.06,11.17,9000,7.90549615698668,7.90549615698668,7.60964207974523,7.68532568090002,13080.7729137416,0.0,1.0
2014-09-24,11.46,11.65,11.1101,11.35,13433,7.88485517485355,8.01558139503001,7.64411251990755,7.80917157369876,19523.7802833657,0.0,1.0
2014-09-25,11.47,11.66,11.26,11.65,5044,7.89173550223126,8.02246172240772,7.74724862729939,8.01558139503001,7331.04650854587,0.0,1.0
2014-09-26,11.62,11.66,11.47,11.48,12686,7.99494041289688,8.02246172240772,7.89173550223126,7.89861582960897,18438.0761315252,0.0,1.0
2014-09-29,11.6,11.65,11.16,11.47,15962,7.98117975814147,8.01558139503001,7.67844535352231,7.89173550223126,23199.4774721271,0.0,1.0
2014-09-30,11.59,11.7,11.23,11.23,4833,7.97429943076376,8.04998303191855,7.72660764516627,7.72660764516627,7024.37505467926,0.0,1.0
2014-10-01,11.55,11.7,11.55,11.626,1454,7.94677812125293,8.04998303191855,7.94677812125293,7.99906860932351,2113.27153517559,0.0,1.0
2014-10-02,11.8171,11.8171,11.52,11.52,1972,8.13055166551151,8.13055166551151,7.9261371391198,7.9261371391198,2866.14268732206,0.0,1.0
2014-10-03,11.75,11.75,11.75,11.75,526,8.08438466880709,8.08438466880709,8.08438466880709,8.08438466880709,764.498505847567,0.0,1.0
2014-10-06,11.5201,11.75,11.519,11.6797,1686,7.92620594239358,8.08438466880709,7.92544910638203,8.0360159673418,2450.4647925076,0.0,1.0
2014-10-07,11.501,11.51,11.45,11.45,565,7.91306451710216,7.91925681174209,7.87797484747585,7.87797484747585,821.181855140447,0.0,1.0
2014-10-08,11.83,11.83,11.51,11.72,3773,8.13942728782876,8.13942728782876,7.91925681174209,8.06374368667397,5483.75068928302,0.0,1.0
2014-10-09,11.68,11.82,11.68,11.82,2406,8.03622237716313,8.13254696045105,8.03622237716313,8.13254696045105,3496.92662560693,0.0,1.0
2014-10-10,11.59,11.9,11.53,11.53,4538,7.97429943076376,8.18758957947271,7.93301746649751,7.93301746649751,6595.61638695106,0.0,1.0
2014-10-13,11.6,11.879,11.6,11.661,6015,7.98117975814147,8.17314089197952,7.98117975814147,8.02314975514549,8742.31656401733,0.0,1.0
2014-10-14,11.45,11.53,11.45,11.52,3086,7.87797484747585,7.93301746649751,7.87797484747585,7.9261371391198,4485.25169020074,0.0,1.0
2014-10-15,11.189,11.5,11.189,11.45,4164,7.69839830291766,7.91237648436439,7.69839830291766,7.87797484747585,6052.03760142447,0.0,1.0
2014-10-16,11.3301,11.4,11.18,11.31,3037,7.79547972221712,7.84357321058731,7.69220600827773,7.78165026418793,4414.03414878149,0.0,1.0
2014-10-17,11.35,11.78,11.01,11.59,7499,7.80917157369876,8.10502565094021,7.57524044285669,7.97429943076376,10899.1906755721,0.0,1.0
2014-10-20,11.1,11.58,11.1,11.3,3619,7.63716338925606,7.96741910338605,7.63716338925606,7.77476993681022,5259.92413053678,0.0,1.0
2014-10-21,11.19,11.34,11.05,11.19,3834,7.69908633565543,7.80229124632106,7.60276175236752,7.69908633565543,5572.40926125394,0.0,1.0
2014-10-22,11.46,11.46,11.46,11.46,872,7.88485517485355,7.88485517485355,7.88485517485355,7.88485517485355,1267.3815534203,0.0,1.0
2014-10-23,11.35,11.504,11.05,11.06,9727,7.80917157369876,7.91512861531547,7.60276175236752,7.60964207974523,14137.4086813294,0.0,1.0
2014-10-24,11.37,11.3801,11.37,11.38,2165,7.82293222845418,7.82988135910567,7.82293222845418,7.82981255583189,3146.65259536118,0.0,1.0
2014-10-27,11.33,11.37,11.33,11.35,1701,7.79541091894335,7.82293222845418,7.79541091894335,7.80917157369876,2472.26608069717,0.0,1.0
2014-10-28,11.44,11.51,11.4,11.51,4846,7.87109452009814,7.91925681174209,7.84357321058731,7.91925681174209,7043.26950444355,0.0,1.0
2014-10-29,11.44,11.44,11.43,11.43,317,7.87109452009814,7.87109452009814,7.86421419272043,7.86421419272043,460.733890406233,0.0,1.0
2014-10-30,11.3,11.55,11.3,11.4,3494,7.77476993681022,7.94677812125293,7.77476993681022,7.84357321058731,5078.24672895704,0.0,1.0
2014-10-31,11.58,11.63,11.25,11.31,12453,7.96741910338605,8.00182074027459,7.74036829992168,7.78165026418793,18099.4294549805,0.0,1.0
2014-11-03,11.35,11.4895,11.15,11.44,6904,7.80917157369876,7.90515214061779,7.6715650261446,7.87109452009814,10034.4062440525,0.0,1.0
2014-11-04,11.31,11.8,11.28,11.36,2793,7.78165026418793,8.11878630569563,7.76100928205481,7.81605190107647,4059.39986089782,0.0,1.0
2014-11-05,11.49,11.5,11.35,11.37,8035,7.90549615698668,7.91237648436439,7.80917157369876,7.82293222845418,11678.223373546,0.0,1.0
2014-11-06,11.61,13.13,11.61,11.89,6289,7.98806008551918,9.03386984693082,7.98806008551918,8.180709252095,9140.55342828013,0.0,1.0
2014-11-07,11.52,12.95,11.4,12.95,33217,8.18758957947271,9.20393099428573,8.10230218801987,9.20393099428573,46736.5683496612,0.38,1.0
2014-11-10,11.77,12.89,11.522,12.17,3302,8.36527164499947,9.16128729855931,8.18901103599693,8.64956294984227,4645.93878708436,0.0,1.0
2014-11-11,11.78,11.85,11.45,11.85,2851,8.37237892762053,8.42212990596803,8.13783860112522,8.42212990596803,4011.37840156799,0.0,1.0
2014-11-12,11.4,11.7999,11.4,11.7999,1731,8.10230218801987,8.38652242003646,8.10230218801987,8.38652242003646,2435.52999407723,0.0,1.0
2014-11-13,11.44,11.539,11.24,11.539,1492,8.13073131850415,8.20109341645275,7.98858566608275,8.20109341645275,2099.25519997876,0.0,1.0
2014-11-14,11.39,11.53,11.26,11.26,1138,8.0951949053988,8.19469686209378,8.00280023132489,8.00280023132489,1601.17454261115,0.0,1.0
2014-11-17,11.3,11.3,11.25,11.28,3937,8.03122936180917,8.03122936180917,7.99569294870382,8.01701479656703,5539.38855383135,0.0,1.0
2014-11-18,11.25,11.5,11.003,11.31,15908,7.99569294870382,8.17337501423057,7.82014306796339,8.03833664443024,22382.6754163955,0.0,1.0
2014-11-19,11.43,11.43,11.0005,11.1,10004,8.12362403588308,8.12362403588308,7.81836624730812,7.88908370938777,14075.7030969085,0.0,1.0
2014-11-20,11.41,11.4499,11.07,11.07,504,8.10940947064094,8.13776752829901,7.86776186152456,7.86776186152456,709.131783370841,0.0,1.0
2014-11-21,11.75,11.823,11.51,11.73,7574,8.35105707975733,8.40294024289114,8.18048229685164,8.33684251451518,10656.6748556562,0.0,1.0
2014-11-24,11.73,11.8499,11.32,11.847,3121,8.33684251451518,8.42205883314181,8.04544392705131,8.4199977211817,4391.2704283738,0.0,1.0
2014-11-25,11.73,11.73,11.73,11.73,37,8.33684251451518,8.33684251451518,8.33684251451518,8.33684251451518,52.0592777474626,0.0,1.0
2014-11-26,11.7499,11.75,11.7,11.72,1925,8.35098600693111,8.35105707975733,8.31552066665197,8.32973523189412,2708.48945037474,0.0,1.0
2014-11-28,11.72,11.85,11.7003,11.72,2328,8.32973523189412,8.42212990596803,8.31573388513061,8.32973523189412,3275.51347557007,0.0,1.0
2014-12-01,11.85,11.85,11.72,11.72,1305,8.42212990596803,8.42212990596803,8.32973523189412,8.32973523189412,1836.14479622807,0.0,1.0
2014-12-02,11.35,11.71,11.27,11.71,4157,8.06676577491452,8.32262794927305,8.00990751394596,8.32262794927305,5848.93020530275,0.0,1.0
2014-12-03,11.18,11.3899,11.13,11.13,7081,7.94594197035633,8.09512383257259,7.91040555725098,7.91040555725098,9963.02015485898,0.0,1.0
2014-12-04,11.34,11.6,11.34,11.4432,1327,8.05965849229345,8.24444784044127,8.05965849229345,8.13300564894289,1867.09896137521,0.0,1.0
2014-12-05,11.36,11.65,11.16,11.22,10866,8.07387305753559,8.27998425354662,7.93172740511419,7.97437110084061,15288.5435676737,0.0,1.0
2014-12-08,11.45,11.49,11.45,11.45,1553,8.13783860112522,8.1662677316095,8.13783860112522,8.13783860112522,2185.08265788674,0.0,1.0
2014-12-09,11.44,11.5932,11.44,11.45,3701,8.13073131850415,8.23961488825895,8.13073131850415,8.13783860112522,5207.33478225294,0.0,1.0
2014-12-10,11.12,11.4,11.12,11.39,13628,7.90329827462991,8.10230218801987,7.90329827462991,8.0951949053988,19174.6983011465,0.0,1.0
2014-12-11,11.2,11.28,10.98,11.06,6973,7.96015653559847,8.01701479656703,7.80379631793493,7.86065457890349,9811.06334413666,0.0,1.0
2014-12-12,11.27,11.44,11.125,11.44,1812,8.00990751394596,8.13073131850415,7.90685191594045,8.13073131850415,2549.49760211898,0.0,1.0
2014-12-15,11.41,11.41,11.41,11.41,443,8.10940947064094,8.10940947064094,8.10940947064094,8.10940947064094,623.304325462862,0.0,1.0
2014-12-16,11.18,11.4,11.13,11.13,1386,7.94594197035633,8.10230218801987,7.91040555725098,7.91040555725098,1950.11240426981,0.0,1.0
2014-12-17,11.33,11.38,11.15,11.18,4918,8.05255120967238,8.08808762277773,7.92462012249312,7.94594197035633,6919.66291789245,0.0,1.0
2014-12-18,11.25,11.45,11.25,11.45,50553,7.99569294870382,8.13783860112522,7.99569294870382,8.13783860112522,71128.4504856074,0.0,1.0
2014-12-19,11.1,11.72,11.1,11.25,56231,7.88908370938777,8.32973523189412,7.88908370938777,7.99569294870382,79117.4391085829,0.0,1.0
2014-12-22,11.25,11.35,11.25,11.32,151547,7.99569294870382,8.06676577491452,7.99569294870382,8.04544392705131,213227.766616073,0.0,1.0
2014-12-23,11.29,11.4558,11.16,11.45,5539,8.0241220791881,8.14196082504544,7.93172740511419,8.13783860112522,7793.41457954581,0.0,1.0
2014-12-24,11.29,11.29,11.25,11.25,1517,8.0241220791881,8.0241220791881,7.99569294870382,7.99569294870382,2134.43038764596,0.0,1.0
2014-12-26,11.36,11.38,11.24,11.24,5296,8.07387305753559,8.08808762277773,7.98858566608275,7.98858566608275,7451.51175542059,0.0,1.0
2014-12-29,11.4099,11.44,11.31,11.44,3317,8.10933839781473,8.13073131850415,8.03833664443024,8.13073131850415,4667.04389968468,0.0,1.0
2014-12-30,11.39,11.46,11.3,11.46,2115,8.0951949053988,8.14494588374629,8.03122936180917,8.14494588374629,2975.82087664549,0.0,1.0
2014-12-31,11.34,11.36,11.34,11.36,250,8.05965849229345,8.07387305753559,8.05965849229345,8.07387305753559,351.751876672044,0.0,1.0
2015-01-02,11.34,11.34,11.34,11.34,18,8.05965849229345,8.05965849229345,8.05965849229345,8.05965849229345,25.3261351203872,0.0,1.0
2015-01-05,11.33,11.39,11.25,11.37,4188,8.05255120967238,8.0951949053988,7.99569294870382,8.08098034015666,5892.54743801009,0.0,1.0
2015-01-06,11.34,11.34,11.11,11.26,14030,8.05965849229345,8.05965849229345,7.89619099200884,8.00280023132489,19740.3153188351,0.0,1.0
2015-01-07,11.22,11.38,11.2,11.2,3512,7.97437110084061,8.08808762277773,7.96015653559847,7.96015653559847,4941.41036348888,0.0,1.0
2015-01-08,11.22,11.33,11.2001,11.2001,6916,7.97437110084061,8.05255120967238,7.96022760842468,7.96022760842468,9730.86391625543,0.0,1.0
2015-01-09,11.29,11.3,11.17,11.17,411,8.0241220791881,8.03122936180917,7.93883468773526,7.93883468773526,578.280085248841,0.0,1.0
2015-01-12,11.29,11.33,11.25,11.25,1950,8.0241220791881,8.05255120967238,7.99569294870382,7.99569294870382,2743.66463804195,0.0,1.0
2015-01-13,11.09,11.26,10.8,11.25,4037,7.8819764267667,8.00280023132489,7.67586523075567,7.99569294870382,5680.08930450017,0.0,1.0
2015-01-14,11.05,11.189,11.05,11.14,5306,7.85354729628242,7.95233852471529,7.85354729628242,7.91751283987205,7465.58183048747,0.0,1.0
2015-01-15,11.15,11.1799,11.09,11.09,1364,7.92462012249312,7.94587089753012,7.8819764267667,7.8819764267667,1919.15823912267,0.0,1.0
2015-01-16,11.24,11.24,11.0552,11.0552,2519,7.98858566608275,7.98858566608275,7.85724308324538,7.85724308324538,3544.25190934752,0.0,1.0
2015-01-20,11.078,11.078,11.05,11.07,3119,7.87344768762142,7.87344768762142,7.85354729628242,7.86776186152456,4388.45641336042,0.0,1.0
2015-01-21,11.14,11.1999,11.05,11.1999,10367,7.91751283987205,7.96008546277226,7.85354729628242,7.96008546277226,14586.4468218363,0.0,1.0
2015-01-22,11.24,11.24,11.08,11.15,3278,7.98858566608275,7.98858566608275,7.87486914414563,7.92462012249312,4612.17060692384,0.0,1.0
2015-01-23,11.24,11.25,11.21,11.25,1205,7.98858566608275,7.99569294870382,7.96726381821954,7.99569294870382,1695.44404555925,0.0,1.0
2015-01-26,11.16,11.26,11.1,11.1,6688,7.93172740511419,8.00280023132489,7.88908370938777,7.88908370938777,9410.06620473053,0.0,1.0
2015-01-27,11.24,11.25,11.1,11.1,4377,7.98858566608275,7.99569294870382,7.88908370938777,7.88908370938777,6158.47185677415,0.0,1.0
2015-01-28,11.22,11.233,11.08,11.233,3321,7.97437110084061,7.983610568248,7.87486914414563,7.983610568248,4672.67192971144,0.0,1.0
2015-01-29,11.37,11.37,11.11,11.11,14475,8.08098034015666,8.08098034015666,7.89619099200884,7.89619099200884,20366.4336593114,0.0,1.0
2015-01-30,11.15,11.3999,11.15,11.33,3479,7.92462012249312,8.10223111519366,7.92462012249312,8.05255120967238,4894.97911576817,0.0,1.0
2015-02-02,11.15,11.24,11.1339,11.1339,885,7.92462012249312,7.98858566608275,7.9131773974732,7.9131773974732,1245.20164341904,0.0,1.0
2015-02-03,11.268,11.268,11.101,11.17,5505,8.00848605742175,8.00848605742175,7.88979443764988,7.93883468773526,7745.57632431841,0.0,1.0
2015-02-04,11.25,11.39,11.14,11.14,7919,7.99569294870382,8.0951949053988,7.91751283987205,7.91751283987205,11142.0924454637,0.0,1.0
2015-02-05,11.19,11.28,11.19,11.24,1910,8.00990751394596,8.0743303625836,8.00990751394596,8.04569798541132,2668.30796270592,0.08,1.0
2015-02-06,11.1501,11.18,11.15,11.18,5400,7.98134671771661,8.00274941965289,7.98127513677368,8.00274941965289,7543.90732911622,0.0,1.0
2015-02-09,11.14,11.23,11.05,11.05,2694,7.97411704248061,8.03853989111825,7.90969419384298,7.90969419384298,3763.57154530353,0.0,1.0
2015-02-10,11.24,11.2499,11.1,11.1,17008,8.04569798541132,8.05278449876146,7.94548466530833,7.94548466530833,23760.5140469645,0.0,1.0
2015-02-11,11.2,11.24,11.13,11.24,558,8.01706560823903,8.04569798541132,7.96695894818754,8.04569798541132,779.537090675343,0.0,1.0
2015-02-12,11.49,11.5,11.23,11.23,14229,8.22465034273808,8.23180843703115,8.03853989111825,8.03853989111825,19878.1958122212,0.0,1.0
2015-02-13,11.48,11.4985,11.24,11.3998,5138,8.21749224844501,8.23073472288719,8.04569798541132,8.16008433221458,7177.8881216665,0.0,1.0
2015-02-17,11.41,11.5,11.41,11.49,3339,8.16738558839351,8.23180843703115,8.16738558839351,8.22465034273808,4664.6493651702,0.0,1.0
2015-02-18,11.4,11.48,11.391,11.45,4506,8.16022749410044,8.21749224844501,8.15378520923668,8.1960179655658,6294.97156018476,0.0,1.0
2015-02-19,11.4999,11.5,11.421,11.421,2583,8.23173685608822,8.23180843703115,8.17525949211589,8.17525949211589,3608.50233909392,0.0,1.0
2015-02-20,11.6501,11.66,11.5,11.5,11831,8.33925143237014,8.34633794572028,8.23180843703115,8.23180843703115,16528.1421501433,0.0,1.0
2015-02-23,11.61,11.65,11.476,11.476,5608,8.31054747425493,8.33917985142721,8.21462901072778,8.21462901072778,7834.48746327476,0.0,1.0
2015-02-24,11.725,11.9,11.5911,11.5911,5332,8.39286555862524,8.51813220875397,8.29701867604102,8.29701867604102,7448.90997756438,0.0,1.0
2015-02-25,11.99,11.99,11.5401,11.55,6879,8.58255505739161,8.58255505739161,8.26051239514636,8.2675989084965,9610.0997253686,0.0,1.0
2015-02-26,12.09,12.48,12.078,12.08,3491,8.65413600032231,8.93330167775207,8.64554628717063,8.64697790602924,4876.99638628606,0.0,1.0
2015-02-27,12.09,12.15,11.76,12.1,6277,8.65413600032231,8.69708456608074,8.41791888865098,8.66129409461538,8769.09376015972,0.0,1.0
2015-03-02,12.08,12.17,11.93,12.17,3200,8.64697790602924,8.71140075466688,8.53960649163318,8.71140075466688,4470.46360243924,0.0,1.0
2015-03-03,11.956,12.03,11.69,11.69,2724,8.55821753679517,8.61118743456389,8.36781222859949,8.36781222859949,3805.4821415764,0.0,1.0
2015-03-04,11.8471,12.25,11.66,12.11,5308,8.48026588994363,8.76866550901144,8.34633794572028,8.66845218890845,7415.38150054609,0.0,1.0
2015-03-05,12.026,12.05,11.95,12.05,2453,8.60832419684666,8.62550362315003,8.55392268021932,8.62550362315003,3426.88975524483,0.0,1.0
2015-03-06,11.98,12.0,11.89,11.96,5010,8.57539696309854,8.58971315168468,8.5109741144609,8.5610807745124,6999.06957756893,0.0,1.0
2015-03-09,12.3861,12.3861,12.0094,12.0094,14630,8.86608717234013,8.86608717234013,8.59644176032016,8.59644176032016,20438.4007824019,0.0,1.0
2015-03-10,12.33,12.39,12.1,12.38,6147,8.82593026335601,8.86887882911443,8.66129409461538,8.86172073482136,8587.48117631062,0.0,1.0
2015-03-11,12.3,12.38,12.1,12.3,8558,8.8044559804768,8.86172073482136,8.66129409461538,8.8044559804768,11955.6960967734,0.0,1.0
2015-03-12,12.18,12.31,12.17,12.17,2545,8.71855884895995,8.81161407476987,8.71140075466688,8.71140075466688,3555.41558381496,0.0,1.0
2015-03-13,12.18,12.19,12.01,12.19,3997,8.71855884895995,8.72571694325302,8.59687124597775,8.72571694325302,5583.88844342176,0.0,1.0
2015-03-16,12.08,12.2,12.05,12.15,8535,8.64697790602924,8.73287503754609,8.62550362315003,8.69708456608074,11923.5646396309,0.0,1.0
2015-03-17,12.39,12.41,12.0873,12.41,4719,8.86887882911443,8.88319501770057,8.65220331486318,8.88319501770057,6592.53679372212,0.0,1.0
2015-03-18,12.24,12.39,12.24,12.39,658,8.76150741471837,8.86887882911443,8.76150741471837,8.86887882911443,919.239078251569,0.0,1.0
2015-03-19,12.25,12.31,12.076,12.17,3867,8.76866550901144,8.81161407476987,8.64411466831202,8.71140075466688,5402.27585957267,0.0,1.0
2015-03-20,12.03,12.17,12.03,12.12,1511,8.61118743456389,8.71140075466688,8.61118743456389,8.67561028320153,2110.89703227678,0.0,1.0
2015-03-23,11.98,12.1,11.98,12.1,4767,8.57539696309854,8.66129409461538,8.57539696309854,8.66129409461538,6659.5937477587,0.0,1.0
2015-03-24,11.98,12.0,11.75,11.75,2600,8.57539696309854,8.58971315168468,8.41076079435791,8.41076079435791,3632.25167698188,0.0,1.0
2015-03-25,11.97,12.23,11.9053,11.97,5616,8.56823886880547,8.7543493204253,8.5219259987293,8.56823886880547,7845.66362228086,0.0,1.0
2015-03-26,11.99,12.0,11.9,12.0,3276,8.58255505739161,8.58971315168468,8.51813220875397,8.58971315168468,4576.63711299717,0.0,1.0
2015-03-27,11.951,11.98,11.9001,11.98,1911,8.55463848964863,8.57539696309854,8.5182037896969,8.57539696309854,2669.70498258168,0.0,1.0
2015-03-30,12.09,12.1,11.95,12.0,3451,8.65413600032231,8.66129409461538,8.55392268021932,8.58971315168468,4821.11559125557,0.0,1.0
2015-03-31,11.9,12.5,11.9,12.12,3835,8.51813220875397,8.94761786633821,8.51813220875397,8.67561028320153,5357.57122354828,0.0,1.0
2015-04-01,11.95,12.2,11.9,11.9,1935,8.55392268021932,8.73287503754609,8.51813220875397,8.51813220875397,2703.23345959998,0.0,1.0
2015-04-02,12.22,12.22,11.55,11.92,9256,8.74719122613223,8.74719122613223,8.2675989084965,8.53244839734011,12930.8159700555,0.0,1.0
2015-04-06,11.76,12.19,11.55,11.89,9131,8.41791888865098,8.72571694325302,8.2675989084965,8.5109741144609,12756.1884855852,0.0,1.0
2015-04-07,11.68,11.79,11.68,11.75,4298,8.36065413430642,8.4393931715302,8.36065413430642,8.41076079435791,6004.3914260262,0.0,1.0
2015-04-08,11.68,11.68,11.68,11.68,18,8.36065413430642,8.36065413430642,8.36065413430642,8.36065413430642,25.1463577637207,0.0,1.0
2015-04-09,11.689,11.689,11.651,11.66,2222,8.36709641917018,8.36709641917018,8.33989566085652,8.34633794572028,3104.17816394375,0.0,1.0
2015-04-10,12.18,12.18,11.65,11.66,3972,8.71855884895995,8.71855884895995,8.33917985142721,8.34633794572028,5548.9629465277,0.0,1.0
2015-04-13,11.87,12.19,11.85,12.19,3369,8.49665792587476,8.72571694325302,8.48234173728862,8.72571694325302,4706.55996144306,0.0,1.0
2015-04-14,11.87,12.0315,11.87,12.0315,3676,8.49665792587476,8.61226114870785,8.49665792587476,8.61226114870785,5135.44506330208,0.0,1.0
2015-04-15,12.18,12.199,11.98,11.98,2369,8.71855884895995,8.73215922811678,8.57539696309854,8.57539696309854,3309.5400856808,0.0,1.0
2015-04-16,12.0,12.18,11.99,12.18,8823,8.58971315168468,8.71855884895995,8.58255505739161,8.71855884895995,12325.9063638504,0.0,1.0
2015-04-17,12.14,12.16,11.85,11.85,510,8.68992647178767,8.70424266037381,8.48234173728862,8.48234173728862,712.480136638753,0.0,1.0
2015-04-20,12.0,12.14,11.85,11.98,20262,8.58971315168468,8.68992647178767,8.48234173728862,8.57539696309854,28306.416722695,0.0,1.0
2015-04-21,11.92,12.0,11.92,12.0,1676,8.53244839734011,8.58971315168468,8.53244839734011,8.58971315168468,2341.40531177755,0.0,1.0
2015-04-22,11.9,12.0,11.86,11.86,1822,8.51813220875397,8.58971315168468,8.48949983158169,8.48949983158169,2545.37021363884,0.0,1.0
2015-04-23,11.819,12.03,11.8,12.03,6559,8.4601516449801,8.61118743456389,8.44655126582327,8.61118743456389,9163.05336512468,0.0,1.0
2015-04-24,11.94,11.97,11.8,11.97,8958,8.54676458592625,8.56823886880547,8.44655126582327,8.56823886880547,12514.5040470784,0.0,1.0
2015-04-27,11.69,11.95,11.69,11.95,6467,8.36781222859949,8.55392268021932,8.36781222859949,8.55392268021932,9034.52753655455,0.0,1.0
2015-04-28,11.46,11.65,11.351,11.65,23493,8.20317605985887,8.33917985142721,8.1251528320644,8.33917985142721,32820.1879412828,0.0,1.0
2015-04-29,11.85,11.89,11.45,11.65,35398,8.48234173728862,8.5109741144609,8.1960179655658,8.33917985142721,49451.7095622326,0.0,1.0
2015-04-30,11.51,12.0,11.4,11.81,8929,8.23896653132422,8.58971315168468,8.16022749410044,8.45370936011634,12473.9904706812,0.0,1.0
2015-05-01,11.77,11.77,11.53,11.75,13936,8.42507698294406,8.42507698294406,8.25328271991036,8.41076079435791,19468.8689886229,0.0,1.0
2015-05-04,11.95,11.95,11.84,11.84,1783,8.55392268021932,8.55392268021932,8.47518364299555,8.47518364299555,2490.88643848412,0.0,1.0
2015-05-05,11.94,11.94,11.56,11.56,1198,8.54676458592625,8.54676458592625,8.27475700278957,8.27475700278957,1673.62981116319,0.0,1.0
2015-05-06,11.9,11.9599,11.86,11.9599,3725,8.51813220875397,8.56100919356946,8.48949983158169,8.56100919356946,5203.89903721443,0.0,1.0
2015-05-07,11.94,11.96,11.671,11.682,2186,8.60402934027082,8.61844144971851,8.41018646819939,8.41811312839562,3033.56008769473,0.08,1.0
2015-05-08,11.79,11.84,11.67,11.84,3073,8.49593851941314,8.53196879303237,8.40946586272701,8.53196879303237,4264.46941879502,0.0,1.0
2015-05-11,11.94,11.97,11.9015,11.9015,4423,8.60402934027082,8.62564750444236,8.57628602958402,8.57628602958402,6137.89399262297,0.0,1.0
2015-05-12,11.96,12.0,11.8765,12.0,6688,8.61844144971851,8.64726566861389,8.5582708927744,8.64726566861389,9281.0841109343,0.0,1.0
2015-05-13,12.0,12.14,11.84,12.14,4580,8.64726566861389,8.74815043474772,8.53196879303237,8.74815043474772,6355.76633194962,0.0,1.0
2015-05-14,11.94,12.0,11.76,11.95,11357,8.60402934027082,8.64726566861389,8.47432035524161,8.61123539499466,15760.3576925659,0.0,1.0
2015-05-15,12.12,12.12,11.79,11.79,2108,8.73373832530003,8.73373832530003,8.49593851941314,8.49593851941314,2925.31777898467,0.0,1.0
2015-05-18,12.0,12.1,11.86,12.08,2384,8.64726566861389,8.71932621585234,8.54638090248006,8.70491410640465,3308.3290251895,0.0,1.0
2015-05-19,11.93,12.0,11.85,11.97,52065,8.59682328554697,8.64726566861389,8.53917484775621,8.62564750444236,72251.7410639645,0.0,1.0
2015-05-20,11.88,11.98,11.88,11.964,1263,8.56079301192775,8.6328535591662,8.56079301192775,8.62132387160805,1752.69276795903,0.0,1.0
2015-05-21,11.88,11.88,11.88,11.88,12,8.56079301192775,8.56079301192775,8.56079301192775,8.56079301192775,16.6526628784706,0.0,1.0
2015-05-22,12.04,12.07,11.8,12.07,4199,8.67608988750927,8.6977080516808,8.50314457413699,8.6977080516808,5827.04428555818,0.0,1.0
2015-05-26,11.79,11.942,11.79,11.942,571,8.49593851941314,8.60547055121559,8.49593851941314,8.60547055121559,792.389208633894,0.0,1.0
2015-05-27,12.11,12.1999,11.91,11.91,4089,8.72653227057618,8.79131470254355,8.58241117609928,8.58241117609928,5674.39487583887,0.0,1.0
2015-05-28,11.785,12.1999,11.66,12.1999,29179,8.49233549205122,8.79131470254355,8.40225980800316,8.79131470254355,40492.3375109079,0.0,1.0
2015-05-29,11.76,11.915,11.62,11.915,10551,8.47432035524161,8.58601420346121,8.37343558910778,8.58601420346121,14641.8538358953,0.0,1.0
2015-06-01,11.8,11.9,11.8,11.9,5132,8.50314457413699,8.57520512137544,8.50314457413699,8.57520512137544,7121.78882435927,0.0,1.0
2015-06-02,11.56,11.78,11.56,11.78,4860,8.33019926076471,8.4887324646893,8.33019926076471,8.4887324646893,6744.32846578061,0.0,1.0
2015-06-03,11.61,11.6546,11.61,11.6546,3156,8.36622953438394,8.39836853845229,8.36622953438394,8.39836853845229,4379.65033703777,0.0,1.0
2015-06-04,11.72,11.72,11.46,11.58,10459,8.44549613634623,8.44549613634623,8.25813871352626,8.3446113702124,14514.1834204937,0.0,1.0
2015-06-05,11.6345,11.6345,11.44,11.6036,1424,8.38388436845736,8.38388436845736,8.24372660407857,8.36161765936068,1976.11599491185,0.0,1.0
2015-06-08,11.69,11.69,11.5,11.59,1625,8.4238779721747,8.4238779721747,8.28696293242164,8.35181742493625,2255.04809812623,0.0,1.0
2015-06-09,11.584,11.71,11.584,11.7,1695,8.34749379210194,8.43829008162239,8.34749379210194,8.43108402689854,2352.18863158398,0.0,1.0
2015-06-10,11.754,11.7944,11.7399,11.7399,903,8.4699967224073,8.49910918349164,8.45983618524668,8.45983618524668,1253.11288160492,0.0,1.0
2015-06-11,11.61,11.78,11.61,11.779,919,8.36622953438394,8.4887324646893,8.36622953438394,8.48801185921692,1275.31643210954,0.0,1.0
2015-06-12,11.735,11.75,11.735,11.75,823,8.456305218432,8.46711430051777,8.456305218432,8.46711430051777,1142.09512908178,0.0,1.0
2015-06-15,11.6524,11.7783,11.5352,11.7783,1550,8.39678320641304,8.48750743538625,8.31232824504958,8.48750743538625,2150.96895513579,0.0,1.0
2015-06-16,11.62,11.62,11.606,11.606,2594,8.37343558910778,8.37343558910778,8.3633471124944,8.3633471124944,3599.75062556273,0.0,1.0
2015-06-17,11.55,11.62,11.55,11.6,2381,8.32299320604087,8.37343558910778,8.32299320604087,8.35902347966009,3304.16585946988,0.0,1.0
2015-06-18,11.43,11.55,11.43,11.55,20134,8.23652054935473,8.32299320604087,8.23652054935473,8.32299320604087,27940.3928662606,0.0,1.0
2015-06-19,11.45,11.63,11.43,11.43,4288,8.25093265880242,8.38064164383163,8.23652054935473,8.23652054935473,5950.55153524017,0.0,1.0
2015-06-22,11.61,11.61,11.48,11.5,7693,8.36622953438394,8.36622953438394,8.27255082297395,8.28696293242164,10675.7446270062,0.0,1.0
2015-06-23,11.61,11.81,11.61,11.66,5123,8.36622953438394,8.51035062886084,8.36622953438394,8.40225980800316,7109.29932720042,0.0,1.0
2015-06-24,11.53,11.56,11.49,11.51,14727,8.30858109659318,8.33019926076471,8.2797568776978,8.29416898714549,20436.9805176031,0.0,1.0
2015-06-25,11.51,11.98,11.42,11.51,6805,8.29416898714549,8.6328535591662,8.22931449463088,8.29416898714549,9443.44757399938,0.0,1.0
2015-06-26,11.5,11.54,11.47,11.48,3124,8.28696293242164,8.31578715131702,8.26534476825011,8.27255082297395,4335.24323602852,0.0,1.0
2015-06-29,11.325,11.44,11.0248,11.44,7134,8.16085697475436,8.24372660407857,7.94453121194453,8.24372660407857,9900.00808125079,0.0,1.0
2015-06-30,11.08,11.43,11.08,11.43,4839,7.98430863402016,8.23652054935473,7.98430863402016,8.23652054935473,6715.18630574328,0.0,1.0
2015-07-01,11.24,11.3866,11.24,11.25,1298,8.09960550960168,8.20524627185324,8.09960550960168,8.10681156432552,1801.26303468791,0.0,1.0
2015-07-02,11.3,11.38,11.28,11.3799,22452,8.14284183794475,8.20049027573551,8.12842972849706,8.20041821518827,31157.1322456185,0.0,1.0
2015-07-06,11.52,11.52,11.52,11.52,301,8.30137504186933,8.30137504186933,8.30137504186933,8.30137504186933,417.704293868305,0.0,1.0
2015-07-07,11.52,11.52,11.41,11.4759,1009,8.30137504186933,8.30137504186933,8.22210843990704,8.26959634053718,1400.21140369807,0.0,1.0
2015-07-08,11.24,11.46,11.24,11.43,7834,8.09960550960168,8.25813871352626,8.09960550960168,8.23652054935473,10871.4134158282,0.0,1.0
2015-07-09,11.2501,11.35,11.25,11.27,18552,8.10688362487276,8.17887211156397,8.10681156432552,8.12122367377321,25745.0168101156,0.0,1.0
2015-07-10,11.3,11.56,11.3,11.56,8568,8.14284183794475,8.33019926076471,8.14284183794475,8.33019926076471,11890.001295228,0.0,1.0
2015-07-13,11.334,11.43,11.25,11.25,12818,8.16734242400582,8.23652054935473,8.10681156432552,8.10681156432552,17787.8193980197,0.0,1.0
2015-07-14,11.5,11.5,11.3,11.32,23409,8.28696293242164,8.28696293242164,8.14284183794475,8.15725394739244,32485.1821101766,0.0,1.0
2015-07-15,11.5979,11.5979,11.53,11.53,5621,8.35751020816808,8.35751020816808,8.30858109659318,8.30858109659318,7800.38483665696,0.0,1.0
2015-07-16,11.42,11.89,11.3501,11.61,10197,8.22931449463088,8.56799906665159,8.17894417211121,8.36622953438394,14150.6002809804,0.0,1.0
2015-07-17,11.49,11.49,11.45,11.45,500,8.2797568776978,8.2797568776978,8.25093265880242,8.25093265880242,693.860953269609,0.0,1.0
2015-07-20,11.8992,12.0,11.48,11.58,1326,8.57462863699753,8.64726566861389,8.27255082297395,8.3446113702124,1840.119248071,0.0,1.0
2015-07-21,11.59,11.84,11.5201,11.74,9971,8.35181742493625,8.53196879303237,8.30144710241657,8.45990824579392,13836.9751301025,0.0,1.0
2015-07-22,11.5,11.5,11.448,11.448,11140,8.28696293242164,8.28696293242164,8.24949144785765,8.24949144785765,15459.2220388469,0.0,1.0
2015-07-23,11.6,11.745,11.42,11.45,6799,8.35902347966009,8.46351127315584,8.22931449463088,8.25093265880242,9435.12124256015,0.0,1.0
2015-07-24,11.41,11.44,11.41,11.42,1110,8.22210843990704,8.24372660407857,8.22210843990704,8.22931449463088,1540.37131625853,0.0,1.0
2015-07-27,11.4505,11.687,11.39,11.46,39423,8.25129296153861,8.42171615575754,8.20769633045935,8.25813871352626,54708.1607214956,0.0,1.0
2015-07-28,11.41,11.5,11.39,11.394,14741,8.22210843990704,8.28696293242164,8.20769633045935,8.21057875234889,20456.4086242946,0.0,1.0
2015-07-29,11.46,11.63,11.428,11.44,64225,8.25813871352626,8.38064164383163,8.23507933840996,8.24372660407857,89126.4394474814,0.0,1.0
2015-07-30,11.59,11.59,11.44,11.54,2601,8.35181742493625,8.35181742493625,8.24372660407857,8.31578715131702,3609.46467890851,0.0,1.0
2015-07-31,11.52,11.62,11.5,11.56,31179,8.30137504186933,8.37343558910778,8.28696293242164,8.33019926076471,43267.7813239863,0.0,1.0
2015-08-03,11.53,11.65,11.5,11.511,6951,8.30858109659318,8.39505375327932,8.28696293242164,8.29488959261787,9646.05497235411,0.0,1.0
2015-08-04,11.53,11.69,11.38,11.47,4750,8.30858109659318,8.4238779721747,8.20049027573551,8.26534476825011,6591.67905606129,0.0,1.0
2015-08-05,11.43,11.68,11.32,11.67,12426,8.23652054935473,8.41667191745085,8.15725394739244,8.40946586272701,17243.8324106563,0.0,1.0
2015-08-06,11.62,11.676,11.37,11.42,7492,8.43108402689854,8.47171575714866,8.24969237399625,8.28597070457671,10325.7232073898,0.08,1.0
2015-08-07,11.64,11.68,11.449,11.54,3396,8.44559535913073,8.47461802359509,8.30701213631338,8.37303869796981,4680.47998028508,0.0,1.0
2015-08-10,11.55,11.68,11.5021,11.5021,3559,8.3802943640859,8.47461802359509,8.34553972338982,8.34553972338982,4905.13199347309,0.0,1.0
2015-08-11,11.36,11.5559,11.36,11.5559,8973,8.24243670788016,8.38457520709439,8.24243670788016,8.38457520709439,12366.8865910183,0.0,1.0
2015-08-12,11.5,11.5,11.26,11.26,9365,8.34401603350544,8.34401603350544,8.16988004671924,8.16988004671924,12907.1540092373,0.0,1.0
2015-08-13,11.59,11.5999,11.5,11.5999,1285,8.40931702855027,8.4165001380052,8.34401603350544,8.4165001380052,1771.02967451894,0.0,1.0
2015-08-14,11.49,11.61,11.26,11.6,3865,8.33676036738935,8.42382836078245,8.16988004671924,8.41657269466636,5326.87135565426,0.0,1.0
2015-08-17,11.39,11.57,11.25,11.25,2169,8.26420370622843,8.39480569631808,8.16262438060315,8.16262438060315,2989.3878319312,0.0,1.0
2015-08-18,11.57,11.57,11.48,11.48,1657,8.39480569631808,8.39480569631808,8.32950470127326,8.32950470127326,2283.73242854311,0.0,1.0
2015-08-19,11.5,11.51,11.48,11.5,4008,8.34401603350544,8.35127169962153,8.32950470127326,8.34401603350544,5523.95870464742,0.0,1.0
2015-08-20,11.4,11.4668,11.3701,11.3701,4914,8.27145937234453,8.31992722200002,8.24976493065741,8.24976493065741,6772.637992674,0.0,1.0
2015-08-21,11.48,11.48,11.43,11.43,1776,8.32950470127326,8.32950470127326,8.2932263706928,8.2932263706928,2447.74218050245,0.0,1.0
2015-08-24,11.4,11.456,11.3612,11.43,8845,8.27145937234453,8.31209110259464,8.24330738781409,8.2932263706928,12190.4727401712,0.0,1.0
2015-08-25,11.3612,11.3612,11.15,11.35,39289,8.24330738781409,8.24330738781409,8.09006771944223,8.23518104176407,54149.404577568,0.0,1.0
2015-08-26,11.13,11.32,11.09,11.32,10935,8.07555638721005,8.21341404341579,8.04653372274568,8.21341404341579,15070.9801485328,0.0,1.0
2015-08-27,11.28,11.4,11.2,11.25,58718,8.18439137895142,8.27145937234453,8.12634605002269,8.16262438060315,80927.0976096525,0.0,1.0
2015-08-28,11.43,11.58,11.26,11.26,3242,8.2932263706928,8.40206136243417,8.16988004671924,8.16988004671924,4468.23206598476,0.0,1.0
2015-08-31,11.4,11.4,11.35,11.4,8281,8.27145937234453,8.27145937234453,8.23518104176407,8.27145937234453,11413.1492098766,0.0,1.0
2015-09-01,11.43,11.43,11.15,11.15,37553,8.2932263706928,8.2932263706928,8.09006771944223,8.09006771944223,51756.7917254552,0.0,1.0
2015-09-02,11.42,11.53,11.273,11.273,8546,8.28597070457671,8.36578303185372,8.17931241267016,8.17931241267016,11778.3810104583,0.0,1.0
2015-09-03,11.46,11.46,11.26,11.4,2232,8.31499336904108,8.31499336904108,8.16988004671924,8.27145937234453,3076.21652414497,0.0,1.0
2015-09-04,11.47,11.48,11.34,11.4701,7329,8.32224903515717,8.32950470127326,8.22792537564798,8.32232159181833,10101.0711942018,0.0,1.0
2015-09-08,11.45,11.59,11.36,11.59,951762,8.30773770292498,8.40931702855027,8.24243670788016,8.40931702855027,1311749.99617082,0.0,1.0
2015-09-09,11.42,11.55,11.4141,11.55,4636,8.28597070457671,8.3802943640859,8.28168986156821,8.3802943640859,6389.48916036562,0.0,1.0
2015-09-10,11.47,11.5799,11.4,11.54,4375,8.32224903515717,8.40198880577302,8.27145937234453,8.37303869796981,6029.77029262286,0.0,1.0
2015-09-11,11.57,11.57,11.41,11.435,19639,8.39480569631808,8.39480569631808,8.27871503846062,8.29685420375085,27067.1220061304,0.0,1.0
2015-09-14,11.49,11.51,11.4,11.42,7662,8.33676036738935,8.35127169962153,8.27145937234453,8.28597070457671,10560.022853046,0.0,1.0
2015-09-15,11.48,11.48,11.42,11.42,6244,8.32950470127326,8.32950470127326,8.28597070457671,8.28597070457671,8605.68816163135,0.0,1.0
2015-09-16,11.4,11.44,11.4,11.43,4077,8.27145937234453,8.30048203680889,8.27145937234453,8.2932263706928,5619.05679611964,0.0,1.0
2015-09-17,11.46,11.53,11.4,11.4127,6628,8.31499336904108,8.36578303185372,8.27145937234453,8.28067406831196,9134.92971417242,0.0,1.0
2015-09-18,11.73,11.75,11.45,11.46,28693,8.51089635417555,8.52540768640773,8.30773770292498,8.31499336904108,39545.6454871378,0.0,1.0
2015-09-21,11.41,11.75,11.41,11.74,3606,8.27871503846062,8.52540768640773,8.27871503846062,8.51815202029164,4969.90895433098,0.0,1.0
2015-09-22,11.35,11.78,11.35,11.78,43119,8.23518104176407,8.54717468475601,8.23518104176407,8.54717468475601,59428.0377708812,0.0,1.0
2015-09-23,11.44,11.58,11.3,11.36,10420,8.30048203680889,8.40206136243417,8.19890271118361,8.24243670788016,14361.1900455155,0.0,1.0
2015-09-24,11.3,11.53,11.19,11.53,10654,8.19890271118361,8.36578303185372,8.1190903839066,8.36578303185372,14683.6966165952,0.0,1.0
2015-09-25,11.2,11.43,11.1701,11.19,19621,8.12634605002269,8.2932263706928,8.10465160833558,8.1190903839066,27042.313808355,0.0,1.0
2015-09-28,11.05,11.34,10.99,11.17,18982,8.01751105828132,8.22792537564798,7.97397706158477,8.10457905167442,26161.6227873296,0.0,1.0
2015-09-29,11.18,11.18,10.98,10.98,7931,8.11183471779051,8.11183471779051,7.96672139546867,7.96672139546867,10930.7675864667,0.0,1.0
2015-09-30,11.29,11.32,11.115,11.269,11211,8.19164704506752,8.21341404341579,8.06467288803591,8.17641014622372,15451.3725144217,0.0,1.0
2015-10-01,11.36,11.78,11.32,11.32,17657,8.24243670788016,8.54717468475601,8.21341404341579,8.21341404341579,24335.463784421,0.0,1.0
2015-10-02,11.55,11.62,11.3,11.37,11417,8.3802943640859,8.43108402689854,8.19890271118361,8.24969237399625,15735.2885556286,0.0,1.0
2015-10-05,11.54,11.55,11.17,11.55,25888,8.37303869796981,8.3802943640859,8.10457905167442,8.3802943640859,35679.7013338105,0.0,1.0
2015-10-06,11.52,11.56,11.14,11.31,24210,8.35852736573763,8.38755003020199,8.08281205332614,8.2061583772997,33367.0260078627,0.0,1.0
2015-10-07,11.42,11.61,11.3,11.6,13223,8.28597070457671,8.42382836078245,8.19890271118361,8.41657269466636,18224.3777324233,0.0,1.0
2015-10-08,11.4,11.47,11.21,11.21,7420,8.27145937234453,8.32224903515717,8.13360171613878,8.13360171613878,10226.4904162884,0.0,1.0
2015-10-09,11.29,11.51,11.17,11.26,7285,8.19164704506752,8.35127169962153,8.10457905167442,8.16988004671924,10040.4289329732,0.0,1.0
2015-10-12,11.47,11.48,11.2,11.4,26209,8.32224903515717,8.32950470127326,8.12634605002269,8.27145937234453,36122.1141941378,0.0,1.0
2015-10-13,11.46,11.485,11.19,11.23,7093,8.31499336904108,8.3331325343313,8.1190903839066,8.14811304837097,9775.80815670262,0.0,1.0
2015-10-14,11.42,11.51,11.42,11.51,3717,8.28597070457671,8.35127169962153,8.28597070457671,8.35127169962153,5122.89284061239,0.0,1.0
2015-10-15,11.6,11.63,11.5,11.5,9176,8.41657269466636,8.43833969301464,8.34401603350544,8.34401603350544,12646.667932596,0.0,1.0
2015-10-16,11.63,11.63,11.5,11.63,7876,8.43833969301464,8.43833969301464,8.34401603350544,8.43833969301464,10854.9647599309,0.0,1.0
2015-10-19,11.48,11.58,11.48,11.55,2914,8.32950470127326,8.40206136243417,8.32950470127326,8.3802943640859,4016.17157318926,0.0,1.0
2015-10-20,11.56,11.56,11.29,11.54,3023,8.38755003020199,8.38755003020199,8.19164704506752,8.37303869796981,4166.39899305118,0.0,1.0
2015-10-21,11.44,11.51,11.33,11.51,4884,8.30048203680889,8.35127169962153,8.22066970953188,8.35127169962153,6731.29099638173,0.0,1.0
2015-10-22,11.45,11.45,11.3864,11.45,12904,8.30773770292498,8.30773770292498,8.26159166642664,8.30773770292498,17784.7213385155,0.0,1.0
2015-10-23,11.2801,11.5499,11.24,11.24,8815,8.18446393561259,8.38022180742474,8.15536871448706,8.15536871448706,12149.125743879,0.0,1.0
2015-10-26,11.43,11.46,11.4,11.45,1721,8.2932263706928,8.31499336904108,8.27145937234453,8.30773770292498,2371.93935396662,0.0,1.0
2015-10-27,11.36,11.45,11.36,11.45,7713,8.24243670788016,8.30773770292498,8.24243670788016,8.30773770292498,10630.3127467429,0.0,1.0
2015-10-28,11.5,11.5,11.4,11.45,11734,8.34401603350544,8.34401603350544,8.27145937234453,8.30773770292498,16172.188483117,0.0,1.0
2015-10-29,11.42,11.45,11.4,11.45,3930,8.28597070457671,8.30773770292498,8.27145937234453,8.30773770292498,5416.45651428751,0.0,1.0
2015-10-30,11.4,11.4588,11.4,11.45,7122,8.27145937234453,8.31412268910714,8.27145937234453,8.30773770292498,9815.77691978515,0.0,1.0
2015-11-02,11.45,11.5,11.4,11.422,17960,8.30773770292498,8.34401603350544,8.27145937234453,8.28742183779993,24753.068446973,0.0,1.0
2015-11-03,11.44,11.4748,11.4,11.4748,14802,8.30048203680889,8.32573175489289,8.27145937234453,8.32573175489289,20400.6079706066,0.0,1.0
2015-11-04,11.45,11.505,11.43,11.45,8325,8.30773770292498,8.34764386656349,8.2932263706928,8.30773770292498,11473.7914711052,0.0,1.0
2015-11-05,11.45,11.5,11.34,11.36,8093,8.51089635417555,8.54806184043833,8.42913228439745,8.44399847890255,10887.7897396245,0.28,1.0
2015-11-06,11.43,11.4799,11.36,11.36,6290,8.49603015967044,8.53312131496069,8.44399847890255,8.44399847890255,8462.15216387471,0.0,1.0
2015-11-09,11.44,11.4544,11.41,11.45,16695,8.50346325692299,8.51416691696667,8.48116396516533,8.51089635417555,22460.3545907613,0.0,1.0
2015-11-10,11.5,11.63,11.4,11.4,90639,8.54806184043833,8.64469210472154,8.47373086791278,8.47373086791278,121939.747214855,0.0,1.0
2015-11-11,11.65,11.73,11.53,11.53,3295,8.65955829922665,8.71902307724709,8.57036113219599,8.57036113219599,4432.87621303135,0.0,1.0
2015-11-12,11.62,11.62,11.5165,11.5165,1135,8.63725900746899,8.63725900746899,8.56032645090504,8.56032645090504,1526.95432527787,0.0,1.0
2015-11-13,11.63,11.7,11.6,11.7,8655,8.64469210472154,8.69672378548943,8.62239281296388,8.69672378548943,11643.8675641233,0.0,1.0
2015-11-16,11.68,11.88,11.603,11.61,27935,8.68185759098432,8.83051953603542,8.62462274213964,8.62982591021643,37581.9110807377,0.0,1.0
2015-11-17,11.78,11.84,11.51,11.69,16596,8.75618856350987,8.8007871470252,8.55549493769088,8.68929068823687,22327.1665042392,0.0,1.0
2015-11-18,11.74,11.88,11.72,11.72,5565,8.72645617449965,8.83051953603542,8.71158997999454,8.71158997999454,7486.78486358708,0.0,1.0
2015-11-19,11.8,11.87,11.7401,11.8699,3087,8.77105475801498,8.82308643878286,8.72653050547217,8.82301210781034,4153.04669791434,0.0,1.0
2015-11-20,11.89,11.9899,11.7301,11.87,8171,8.83795263328797,8.912209274841,8.71909740821962,8.82308643878286,10992.7258077934,0.0,1.0
2015-11-23,11.9401,12.0,11.9201,11.924,5739,8.87519245052327,8.91971670306608,8.86032625601816,8.86322516394666,7720.87301565612,0.0,1.0
2015-11-24,12.0,12.0,11.93,11.93,2766,8.91971670306608,8.91971670306608,8.86768502229819,8.86768502229819,3721.1944173732,0.0,1.0
2015-11-25,12.05,12.1,11.98,11.99,2789,8.95688218932886,8.99404767559163,8.90485050856097,8.91228360581352,3752.13710414095,0.0,1.0
2015-11-27,12.26,12.26,12.0,12.0,3226,9.11297723163251,9.11297723163251,8.91971670306608,8.91971670306608,4340.04815272811,0.0,1.0
2015-11-30,12.35,12.444,12.11,12.11,10199,9.17987510690551,9.24974622107952,9.00148077284418,9.00148077284418,13721.0635801841,0.0,1.0
2015-12-01,12.18,12.25,12.08,12.25,7385,9.05351245361207,9.10554413437996,8.97918148108652,9.10554413437996,9935.29312086085,0.0,1.0
2015-12-02,12.15,12.171,12.1101,12.1101,2852,9.0312131618544,9.04682266608477,9.00155510381671,9.00155510381671,3836.89315920043,0.0,1.0
2015-12-03,12.2099,12.2099,12.1504,12.1504,5715,9.07573741439721,9.07573741439721,9.03151048574451,9.03151048574451,7688.58499468107,0.0,1.0
2015-12-04,12.3,12.35,12.16,12.17,63964,9.14270962064273,9.17987510690551,9.03864625910696,9.04607935635951,86052.9572353071,0.0,1.0
2015-12-07,12.88,13.27,12.2478,12.3,68263,9.57382926129092,9.86372005414057,9.10390885298439,9.14270962064273,91836.548992461,0.0,1.0
2015-12-08,13.0,13.0198,12.87,12.96,33981,9.66302642832159,9.67774396088164,9.56639616403837,9.63329403931137,45715.8016980328,0.0,1.0
2015-12-09,13.0,13.11,12.85,12.85,15753,9.66302642832159,9.74479049809969,9.55152996953326,9.55152996953326,21193.049767491,0.0,1.0
2015-12-10,12.98,13.03,12.9701,12.99,14151,9.64816023381648,9.68532572007925,9.64080146753645,9.65559333106903,19037.8243674071,0.0,1.0
2015-12-11,12.89,13.045,12.86,12.91,24114,9.58126235854348,9.69647536595808,9.55896306678581,9.59612855304859,32441.3890746701,0.0,1.0
2015-12-14,12.99,13.08,12.85,12.9,14505,9.65559333106903,9.72249120634203,9.55152996953326,9.58869545579604,19514.072676789,0.0,1.0
2015-12-15,12.67,13.2,12.64,13.07,16395,9.41773421898727,9.81168837337269,9.3954349272296,9.71505810908947,22056.7543285733,0.0,1.0
2015-12-16,12.88,13.54,12.496,12.59,26416,9.57382926129092,10.0644136799596,9.28839832679281,9.35826944096683,35538.3484198592,0.0,1.0
2015-12-17,12.69,13.1,12.41,12.901,32916,9.43260041349238,9.73735740084714,9.22447369042084,9.58943876552129,44283.0207672655,0.0,1.0
2015-12-18,12.55,12.84,12.12,12.84,226129,9.32853705195661,9.5440968722807,9.00891387009674,9.5440968722807,304219.078961021,0.0,1.0
2015-12-21,12.74,12.88,12.45,12.45,5580,9.46976589975515,9.57382926129092,9.25420607943106,9.25420607943106,7506.96487669649,0.0,1.0
2015-12-22,12.9499,12.9499,12.1684,12.61,9996,9.62578661108629,9.62578661108629,9.04489006079911,9.37313563547194,13447.9607361036,0.0,1.0
2015-12-23,12.91,12.95,12.121,12.9,9961,9.59612855304859,9.62586094205881,9.009657179822,9.58869545579604,13400.8740388483,0.0,1.0
2015-12-24,12.69,12.69,12.24,12.26,1344,9.43260041349238,9.43260041349238,9.0981110371274,9.11297723163251,1808.12917460216,0.0,1.0
2015-12-28,12.95,13.3,12.56,12.56,14861,9.62586094205881,9.88601934589824,9.33597014920916,9.33597014920916,19993.0116545854,0.0,1.0
2015-12-29,13.21,13.34,12.99,13.17,125681,9.81912147062524,9.91575173490846,9.65559333106903,9.78938908161502,169082.948506826,0.0,1.0
2015-12-30,13.14,13.3302,12.22,13.3,12474,9.76708978985736,9.90846729960095,9.08324484262229,9.88601934589824,16781.6989017763,0.0,1.0
2015-12-31,13.06,13.36,12.9,13.0,7760,9.70762501183692,9.93061792941357,9.58869545579604,9.66302642832159,10439.7934485958,0.0,1.0
2016-01-04,13.21,13.23,12.98,13.14,26488,9.81912147062524,9.83398766513035,9.64816023381648,9.76708978985736,35635.2124827843,0.0,1.0
2016-01-05,13.34,13.395,12.95,13.18,18718,9.91575173490846,9.95663376979751,9.62586094205881,9.79682217886758,25181.9656921155,0.0,1.0
2016-01-06,13.22,13.29,13.03,13.26,6192,9.8265545678778,9.87858624864568,9.68532572007925,9.85628695688802,8330.30941155997,0.0,1.0
2016-01-07,13.23,13.23,13.03,13.1,11553,9.83398766513035,9.83398766513035,9.68532572007925,9.73735740084714,15542.6460968592,0.0,1.0
2016-01-08,13.02,13.15,13.02,13.09,11085,9.6778926228267,9.77452288710991,9.6778926228267,9.72992430359458,14913.029687846,0.0,1.0
2016-01-11,13.19,13.19,12.96,13.14,9245,9.80425527612013,9.80425527612013,9.63329403931137,9.76708978985736,12437.6147464263,0.0,1.0
2016-01-12,13.18,13.2,12.96,13.09,18964,9.79682217886758,9.81168837337269,9.63329403931137,9.72992430359458,25512.9179071097,0.0,1.0
2016-01-13,13.05,13.19,13.0,13.16,11746,9.70019191458436,9.80425527612013,9.66302642832159,9.78195598436247,15802.2955988668,0.0,1.0
2016-01-14,13.17,13.19,13.01,13.04,6069,9.78938908161502,9.80425527612013,9.67045952557414,9.69275881733181,8164.8333040629,0.0,1.0
2016-01-15,12.69,13.15,12.6751,13.09,11506,9.43260041349238,9.77452288710991,9.42152509858607,9.72992430359458,15479.4153891164,0.0,1.0
2016-01-19,12.91,13.1,12.6501,12.9,8228,9.59612855304859,9.73735740084714,9.40294235545468,9.58869545579604,11069.4098576091,0.0,1.0
2016-01-20,12.86,13.04,12.13,12.92,13335,9.55896306678581,9.69275881733181,9.0163469673493,9.60356165030115,17940.0316542559,0.0,1.0
2016-01-21,12.94,13.0,12.72,12.96,7172,9.61842784480626,9.66302642832159,9.45489970525004,9.63329403931137,9648.73693470737,0.0,1.0
2016-01-22,12.88,12.93,12.86,12.93,3571,9.57382926129092,9.6109947475537,9.55896306678581,9.6109947475537,4804.18845424429,0.0,1.0
2016-01-25,12.74,12.89,12.674,12.89,5630,9.46976589975515,9.58126235854348,9.42070745788829,9.58126235854348,7574.23158706115,0.0,1.0
2016-01-26,12.84,12.97,12.67,12.67,8002,9.5440968722807,9.64072713656392,9.41773421898727,9.41773421898727,10765.3643267608,0.0,1.0
2016-01-27,12.93,13.11,12.7496,12.89,3674,9.6109947475537,9.74479049809969,9.47690167311761,9.58126235854348,4942.7578775955,0.0,1.0
2016-01-28,13.07,13.14,12.96,13.07,16056,9.71505810908947,9.76708978985736,9.63329403931137,9.71505810908947,21600.6860323008,0.0,1.0
2016-01-29,13.09,13.2,13.09,13.16,9529,9.72992430359458,9.81168837337269,9.72992430359458,9.78195598436247,12819.6896612976,0.0,1.0
2016-02-01,13.0,13.1,12.96,13.08,6651,9.66302642832159,9.73735740084714,9.63329403931137,9.72249120634203,8947.81781270758,0.0,1.0
2016-02-02,13.08,13.09,13.01,13.01,5082,9.72249120634203,9.72992430359458,9.67045952557414,9.67045952557414,6836.98844146443,0.0,1.0
2016-02-03,13.0,13.07,12.95,12.95,4560,9.66302642832159,9.71505810908947,9.62586094205881,9.62586094205881,6134.72398525734,0.0,1.0
2016-02-04,13.09,13.1,12.99,13.088,6324,9.78938908161502,9.79686760650548,9.7146038327104,9.78789337663693,8456.21308028989,0.08,1.0
2016-02-05,12.91,13.12,12.91,13.0,2327,9.6547756335867,9.81182465628641,9.6547756335867,9.72208235760086,3111.57619194095,0.0,1.0
2016-02-08,12.78,13.01,12.7,13.0,3490,9.55755481001069,9.72956088249132,9.49772661088699,9.72208235760086,4666.6957068646,0.0,1.0
2016-02-09,12.78,13.0,12.76,13.0,1501,9.55755481001069,9.72208235760086,9.54259776022977,9.72208235760086,2007.08030257988,0.0,1.0
2016-02-10,12.67,12.81,12.55,12.7501,8596,9.47529103621561,9.57999038468208,9.38554873753006,9.53519402058821,11494.2453570797,0.0,1.0
2016-02-11,12.27,12.67,12.27,12.4,3333,9.17615004059712,9.47529103621561,9.17615004059712,9.27337086417313,4456.76125816038,0.0,1.0
2016-02-12,12.5,12.58,12.1,12.28,8502,9.34815611307775,9.40798431220145,9.04901511745926,9.18362856548758,11368.5521202759,0.0,1.0
2016-02-16,12.68,12.68,12.33,12.6265,4169,9.48276956110607,9.48276956110607,9.22102118993989,9.4427594529421,5574.62876845803,0.0,1.0
2016-02-17,12.61,12.61,12.4,12.47,9897,9.43041988687283,9.43041988687283,9.27337086417313,9.32572053840636,13233.8932409281,0.0,1.0
2016-02-18,12.48,12.52,12.44,12.52,4082,9.33319906329683,9.36311316285867,9.30328496373498,9.36311316285867,5458.29566630982,0.0,1.0
2016-02-19,12.57,12.6,12.48,12.49,6402,9.40050578731099,9.42294136198237,9.33319906329683,9.34067758818729,8560.51172359517,0.0,1.0
2016-02-22,12.79,12.8,12.61,12.61,9144,9.56503333490115,9.57251185979162,9.43041988687283,9.43041988687283,12227.010184404,0.0,1.0
2016-02-23,12.8,12.8,12.66,12.66,6592,9.57251185979162,9.57251185979162,9.46781251132515,9.46781251132515,8814.5725213901,0.0,1.0
2016-02-24,12.8,13.02,12.76,12.78,31240,9.57251185979162,9.73703940738178,9.54259776022977,9.55755481001069,41772.9438058596,0.0,1.0
2016-02-25,12.75,13.1,12.6,12.8,16066,9.53511923533931,9.79686760650548,9.42294136198237,9.57251185979162,21482.846196701,0.0,1.0
2016-02-26,12.68,13.03,12.55,12.76,10638,9.48276956110607,9.74451793227225,9.38554873753006,9.54259776022977,14224.7303523283,0.0,1.0
2016-02-29,12.62,12.9,12.6,12.8,11861,9.4378984117633,9.64729710869624,9.42294136198237,9.57251185979162,15860.0795928713,0.0,1.0
2016-03-01,12.7,12.71,12.35,12.54,21761,9.49772661088699,9.50520513577746,9.23597823972082,9.3780702126396,29097.9843200804,0.0,1.0
2016-03-02,12.63,12.7,12.5694,12.7,13669,9.44537693665376,9.49772661088699,9.40005707581756,9.49772661088699,18277.6686582041,0.0,1.0
2016-03-03,12.56,12.62,12.52,12.55,13750,9.39302726242052,9.4378984117633,9.36311316285867,9.38554873753006,18385.9787877903,0.0,1.0
2016-03-04,12.71,12.72,12.5,12.66,22421,9.50520513577746,9.51268366066792,9.34815611307775,9.46781251132515,29980.5113018943,0.0,1.0
2016-03-07,12.58,12.73,12.55,12.6,10284,9.40798431220145,9.52016218555838,9.38554873753006,9.42294136198237,13751.3749711735,0.0,1.0
2016-03-08,12.58,12.94,12.55,12.6,9454,9.40798431220145,9.67721120825809,9.38554873753006,9.42294136198237,12641.5304334378,0.0,1.0
2016-03-09,12.55,12.72,12.5,12.65,15311,9.38554873753006,9.51268366066792,9.34815611307775,9.46033398643468,20473.2888159897,0.0,1.0
2016-03-10,12.55,12.58,12.42,12.52,17698,9.38554873753006,9.40798431220145,9.28832791395405,9.36311316285867,23665.0947335501,0.0,1.0
2016-03-11,12.56,12.64,12.4967,12.55,22263,9.39302726242052,9.45285546154422,9.3456881998639,9.38554873753006,29769.2396910965,0.0,1.0
2016-03-14,12.65,12.65,12.53,12.58,14555,9.46033398643468,9.46033398643468,9.37059168774914,9.40798431220145,19462.3942731846,0.0,1.0
2016-03-15,12.51,12.65,12.51,12.65,8166,9.35563463796821,9.46033398643468,9.35563463796821,9.46033398643468,10919.265656807,0.0,1.0
2016-03-16,12.53,12.6,12.45,12.57,8831,9.37059168774914,9.42294136198237,9.31076348862544,9.40050578731099,11808.4784490892,0.0,1.0
2016-03-17,12.55,12.68,12.42,12.625,53766,9.38554873753006,9.48276956110607,9.28832791395405,9.44163767420853,71893.857127588,0.0,1.0
2016-03-18,12.41,12.5,12.37,12.47,19124,9.28084938906359,9.34815611307775,9.25093528950174,9.32572053840636,25571.8878791056,0.0,1.0
2016-03-21,12.3,12.5252,12.24,12.46,13345,9.19858561526851,9.36700199580171,9.15371446592573,9.3182420135159,17844.428139859,0.0,1.0
2016-03-22,12.24,12.5,12.14,12.3,38131,9.15371446592573,9.34815611307775,9.07892921702111,9.19858561526851,50987.3277932533,0.0,1.0
2016-03-23,12.25,12.3,12.1701,12.25,14290,9.1611929908162,9.19858561526851,9.1014395769414,9.1611929908162,19108.0463183654,0.0,1.0
2016-03-24,12.17,12.25,12.12,12.2,9955,9.1013647916925,9.1611929908162,9.06397216724019,9.12380036636388,13311.4486423602,0.0,1.0
2016-03-28,12.22,12.39,12.11,12.11,12477,9.13875741614481,9.26589233928267,9.05649364234972,9.05649364234972,16683.7714425644,0.0,1.0
2016-03-29,12.18,12.4501,12.18,12.3,43155,9.10884331658296,9.31083827387434,9.10884331658296,9.19858561526851,57705.2301517885,0.0,1.0
2016-03-30,12.18,12.46,12.12,12.24,38339,9.10884331658296,9.3182420135159,9.06397216724019,9.15371446592573,51265.4575087341,0.0,1.0
2016-03-31,11.92,12.22,11.92,12.2,31600,8.91440166943094,9.13875741614481,8.91440166943094,9.12380036636388,42254.3221595763,0.0,1.0
2016-04-01,12.18,12.37,12.02,12.04,33495,9.10884331658296,9.25093528950174,8.98918691833556,9.00414396811649,44788.2443270572,0.0,1.0
2016-04-04,12.11,12.29,11.99,12.19,48518,9.05649364234972,9.19110709037804,8.96675134366418,9.11632184147342,64876.4304600736,0.0,1.0
2016-04-05,11.96,12.325,11.95,12.08,32950,8.94431576899279,9.21728192749466,8.93683724410233,9.03405806767834,44059.4909860139,0.0,1.0
2016-04-06,12.3,12.43,11.994,12.06,25052,9.19858561526851,9.29580643884452,8.96974275362036,9.01910101789741,33498.5847703071,0.0,1.0
2016-04-07,12.27,12.31,12.16,12.26,20882,9.17615004059712,9.20606414015897,9.09388626680204,9.16867151570666,27922.6188397555,0.0,1.0
2016-04-08,12.15,12.38,12.07,12.32,11363,9.08640774191157,9.2584138143922,9.02657954278788,9.21354266504943,15194.1728702299,0.0,1.0
2016-04-11,12.05,12.2,11.9101,12.11,70898,9.01162249300695,9.12380036636388,8.90699792978939,9.05649364234972,94802.1181161279,0.0,1.0
2016-04-12,12.28,12.3,11.97,12.09,47334,9.18362856548758,9.19858561526851,8.95179429388325,9.0415365925688,63293.2305411831,0.0,1.0
2016-04-13,12.48,12.5,12.28,12.28,13212,9.33319906329683,9.34815611307775,9.18362856548758,9.18362856548758,17666.5855814026,0.0,1.0
2016-04-14,12.53,12.57,12.1335,12.5,16214,9.37059168774914,9.40050578731099,9.07406817584231,9.34815611307775,21680.7461865623,0.0,1.0
2016-04-15,12.6,12.72,12.42,12.55,15110,9.42294136198237,9.51268366066792,9.28832791395405,9.38554873753006,20204.5192351645,0.0,1.0
2016-04-18,12.48,12.74,12.3,12.74,17985,9.33319906329683,9.52764071044884,9.19858561526851,9.52764071044884,24048.8602544297,0.0,1.0
2016-04-19,12.45,12.54,12.39,12.5,15117,9.31076348862544,9.3780702126396,9.26589233928267,9.34815611307775,20213.8793698201,0.0,1.0
2016-04-20,12.42,12.47,12.36,12.4,30958,9.28832791395405,9.32572053840636,9.24345676461128,9.27337086417313,41395.8640954482,0.0,1.0
2016-04-21,12.42,12.43,12.29,12.41,12353,9.28832791395405,9.29580643884452,9.19110709037804,9.28084938906359,16517.9633429508,0.0,1.0
2016-04-22,12.37,12.45,12.001,12.44,11902,9.25093528950174,9.31076348862544,8.97497772104369,9.30328496373498,15914.9032387113,0.0,1.0
2016-04-25,12.52,12.61,12.04,12.25,32950,9.36311316285867,9.43041988687283,9.00414396811649,9.1611929908162,44059.4909860139,0.0,1.0
2016-04-26,12.48,12.54,12.4,12.4,16513,9.33319906329683,9.3780702126396,9.27337086417313,9.27337086417313,22080.5576525659,0.0,1.0
2016-04-27,12.4,12.48,12.39,12.42,8219,9.27337086417313,9.33319906329683,9.26589233928267,9.28832791395405,10990.1352477708,0.0,1.0
2016-04-28,12.35,12.46,12.31,12.4,18401,9.23597823972082,9.3182420135159,9.20606414015897,9.27337086417313,24605.1196853913,0.0,1.0
2016-04-29,12.3,12.37,12.25,12.3499,3115,9.19858561526851,9.25093528950174,9.1611929908162,9.23590345447191,4165.25992174304,0.0,1.0
2016-05-02,12.3,12.39,12.29,12.35,8083,9.19858561526851,9.26589233928267,9.19110709037804,9.23597823972082,10808.2812030334,0.0,1.0
2016-05-03,12.22,12.25,12.17,12.17,8479,9.13875741614481,9.1611929908162,9.1013647916925,9.1013647916925,11337.7973921218,0.0,1.0
2016-05-04,12.205,12.24,12.16,12.24,6334,9.12753962880912,9.15371446592573,9.09388626680204,9.15371446592573,8469.58470122646,0.0,1.0
2016-05-05,12.2,12.25,12.17,12.24,6638,9.12380036636388,9.1611929908162,9.1013647916925,9.15371446592573,8876.08197769834,0.0,1.0
2016-05-06,12.25,12.25,12.18,12.25,16783,9.1611929908162,9.1611929908162,9.10884331658296,9.1611929908162,22441.5914178534,0.0,1.0
2016-05-09,12.05,12.16,12.02,12.15,16885,9.01162249300695,9.09388626680204,8.98918691833556,9.08640774191157,22577.9819514065,0.0,1.0
2016-05-10,12.08,12.14,12.0,12.1,139942,9.03405806767834,9.07892921702111,8.97422986855464,9.04901511745926,187125.137710615,0.0,1.0
2016-05-11,12.11,12.15,12.08,12.1,39616,9.05649364234972,9.08640774191157,9.03405806767834,9.04901511745926,52973.0135023347,0.0,1.0
2016-05-12,12.09,12.13,12.02,12.11,17109,9.1013647916925,9.13147683401406,9.04866871762976,9.11642081285328,22727.12002367,0.08,1.0
2016-05-13,12.09,12.2,12.0,12.0,9599,9.1013647916925,9.1841729080768,9.03361269646898,9.03361269646898,12751.0447780238,0.0,1.0
2016-05-16,12.25,12.25,12.1,12.16,8598,9.22181296097875,9.22181296097875,9.10889280227289,9.15406086575523,11421.344202672,0.0,1.0
2016-05-17,12.09,12.28,12.08,12.28,6649,9.1013647916925,9.24439699271992,9.09383678111211,9.24439699271992,8832.34677873529,0.0,1.0
2016-05-18,12.06,12.18,12.0,12.14,11032,9.07878075995133,9.16911688691602,9.03361269646898,9.13900484459445,14654.6021451358,0.0,1.0
2016-05-19,12.0,12.11,11.87,12.04,23970,9.03361269646898,9.11642081285328,8.9357485589239,9.06372473879054,31841.0817094728,0.0,1.0
2016-05-20,12.02,12.15,12.0,12.12,12421,9.04866871762976,9.14653285517484,9.03361269646898,9.12394882343367,16499.7111353092,0.0,1.0
2016-05-23,11.99,12.1,11.9,12.1,16232,9.02608468588859,9.10889280227289,8.95833259066507,9.10889280227289,21562.1376015087,0.0,1.0
2016-05-24,12.01,12.17,12.0,12.01,28117,9.04114070704937,9.16158887633562,9.03361269646898,9.04114070704937,37349.8412359302,0.0,1.0
2016-05-25,12.0,12.06,11.97,12.01,24652,9.03361269646898,9.07878075995133,9.01102866472781,9.04114070704937,32747.0315520202,0.0,1.0
2016-05-26,11.93,12.0,11.64,12.0,392631,8.98091662240624,9.03361269646898,8.76260431557491,9.03361269646898,521560.106494453,0.0,1.0
2016-05-27,12.11,12.155,11.96,11.96,24957,9.11642081285328,9.15029686046504,9.00350065414742,9.00350065414742,33152.1850739805,0.0,1.0
2016-05-31,11.91,12.07,11.91,12.07,6793,8.96586060124546,9.08630877053172,8.96586060124546,9.08630877053172,9023.63237598869,0.0,1.0
2016-06-01,11.84,11.95,11.84,11.9,66468,8.91316452718273,8.99597264356703,8.91316452718273,8.95833259066507,88294.2435988836,0.0,1.0
2016-06-02,11.82,11.84,11.78,11.78,37310,8.89810850602195,8.91316452718273,8.86799646370038,8.86799646370038,49561.5668994756,0.0,1.0
2016-06-03,11.74,11.83,11.74,11.81,19934,8.83788442137882,8.90563651660234,8.83788442137882,8.89058049544155,26479.7714975649,0.0,1.0
2016-06-06,11.75,11.76,11.7,11.74,45629,8.84541243195921,8.8529404425396,8.80777237905725,8.83788442137882,60612.2952574692,0.0,1.0
2016-06-07,12.14,12.33,11.63,11.79,183731,9.13900484459445,9.28203704562188,8.75507630499452,8.87552447428077,244063.153256702,0.0,1.0
2016-06-08,12.25,12.28,12.24,12.24,43354,9.22181296097875,9.24439699271992,9.21428495039836,9.21428495039836,57590.248495306,0.0,1.0
2016-06-09,12.42,12.48,12.17,12.24,15634,9.3497891408454,9.39495720432774,9.16158887633562,9.21428495039836,20767.7710240258,0.0,1.0
2016-06-10,12.42,12.64,12.35,12.43,30717,9.3497891408454,9.51540537361399,9.29709306678266,9.35731715142579,40803.6089641167,0.0,1.0
2016-06-13,12.3,12.77,12.1106,12.77,40616,9.25945301388071,9.61326951115907,9.1168724934881,9.61326951115907,53953.165403085,0.0,1.0
2016-06-14,12.29,12.32,12.08,12.22,16791,9.25192500330031,9.27450903504149,9.09383678111211,9.19922892923758,22304.6976630688,0.0,1.0
2016-06-15,12.23,12.3,12.15,12.25,33500,9.20675693981797,9.25945301388071,9.14653285517484,9.22181296097875,44500.4688054793,0.0,1.0
2016-06-16,11.99,12.15,11.91,12.14,99711,9.02608468588859,9.14653285517484,8.96586060124546,9.13900484459445,132453.320748154,0.0,1.0
2016-06-17,11.92,12.34,11.75,12.05,67683,8.97338861182585,9.28956505620227,8.84541243195921,9.07125274937093,89908.2158257092,0.0,1.0
2016-06-20,12.13,12.36,11.9,11.97,46566,9.13147683401406,9.30462107736305,8.95833259066507,9.01102866472781,61856.9800118194,0.0,1.0
2016-06-21,12.0,12.18,11.92,11.95,38602,9.03361269646898,9.16911688691602,8.97338861182585,8.99597264356703,51277.8237859437,0.0,1.0
2016-06-22,12.39,12.4,12.0405,12.0405,56577,9.32720510910422,9.33473311968461,9.06410113931956,9.06410113931956,75155.3141375405,0.0,1.0
2016-06-23,12.4,12.49,12.31,12.38,66525,9.33473311968461,9.40248521490813,9.2669810244611,9.31967709852383,88369.9608144631,0.0,1.0
2016-06-24,11.8,12.38,11.75,12.16,1035758,8.88305248486116,9.31967709852383,8.84541243195921,9.15406086575523,1375872.13638883,0.0,1.0
2016-06-27,11.83,11.97,11.6,11.75,48445,8.90563651660234,9.01102866472781,8.73249227325335,8.84541243195921,64352.9913815357,0.0,1.0
2016-06-28,11.96,12.04,11.85,11.99,54500,9.00350065414742,9.06372473879054,8.92069253776312,9.02608468588859,72396.2850716007,0.0,1.0
2016-06-29,12.17,12.2,11.92,12.02,28490,9.16158887633562,9.1841729080768,8.97338861182585,9.04866871762976,37845.3240677047,0.0,1.0
2016-06-30,12.15,12.21,11.93,12.17,52852,9.14653285517484,9.19170091865719,8.98091662240624,9.16158887633562,70207.1276808118,0.0,1.0
2016-07-01,12.21,12.47,12.03,12.18,21891,9.19170091865719,9.38742919374735,9.05619672821015,9.16911688691602,29079.3958991268,0.0,1.0
2016-07-05,12.17,12.28,12.0672,12.24,27986,9.16158887633562,9.24439699271992,9.08420092756921,9.21428495039836,37175.8244773178,0.0,1.0
2016-07-06,12.39,12.43,12.07,12.07,25421,9.32720510910422,9.35731715142579,9.08630877053172,9.08630877053172,33768.5497762415,0.0,1.0
2016-07-07,12.13,12.5,11.95,12.43,73924,9.13147683401406,9.41001322548852,8.99597264356703,9.35731715142579,98198.5867455599,0.0,1.0
2016-07-08,12.28,12.49,12.1301,12.21,27583,9.24439699271992,9.40248521490813,9.13155211411986,9.19170091865719,36640.4904794489,0.0,1.0
2016-07-11,12.37,12.42,12.21,12.38,34003,9.31214908794344,9.3497891408454,9.19170091865719,9.31967709852383,45168.6400236631,0.0,1.0
2016-07-12,12.35,12.5,12.32,12.37,52773,9.29709306678266,9.41001322548852,9.27450903504149,9.31214908794344,70102.186276763,0.0,1.0
2016-07-13,12.37,12.49,12.13,12.35,21605,9.31214908794344,9.40248521490813,9.13147683401406,9.29709306678266,28699.4814490263,0.0,1.0
2016-07-14,12.47,12.5,12.22,12.4,27264,9.38742919374735,9.41001322548852,9.19922892923758,9.33473311968461,36216.7397466444,0.0,1.0
2016-07-15,12.38,12.5,12.14,12.5,32356,9.31967709852383,9.41001322548852,9.13900484459445,9.41001322548852,42980.8110050773,0.0,1.0
2016-07-18,12.42,12.49,12.255,12.31,21164,9.3497891408454,9.40248521490813,9.22557696626895,9.2669810244611,28113.6693074377,0.0,1.0
2016-07-19,12.39,12.45,12.345,12.44,26192,9.32720510910422,9.37237317258657,9.29332906149246,9.36484516200618,34792.7247448691,0.0,1.0
2016-07-20,12.4,12.45,12.34,12.45,28434,9.33473311968461,9.37237317258657,9.28956505620227,9.37237317258657,37770.9352243284,0.0,1.0
2016-07-21,12.3,12.39,12.27,12.35,24885,9.25945301388071,9.32720510910422,9.23686898213953,9.29709306678266,33056.5422753538,0.0,1.0
2016-07-22,12.23,12.32,12.23,12.32,39539,9.20675693981797,9.27450903504149,9.20675693981797,9.27450903504149,52522.508540294,0.0,1.0
2016-07-25,12.7,12.79,12.195,12.25,71051,9.56057343709634,9.62832553231985,9.1804089027866,9.22181296097875,94382.1734059138,0.0,1.0
2016-07-26,12.88,12.89,12.505,12.7,63962,9.69607762754337,9.70360563812376,9.41377723077872,9.56057343709634,84965.3428577931,0.0,1.0
2016-07-27,13.15,13.59,12.84,12.84,67785,9.89933391321392,10.2305663787511,9.66596558522181,9.66596558522181,90043.7097904304,0.0,1.0
2016-07-28,13.0,13.15,12.54,13.14,23766,9.78641375450806,9.89933391321392,9.44012526781008,9.89180590263353,31570.0937800305,0.0,1.0
2016-07-29,13.33,13.34,12.83,13.0,80272,10.034838103661,10.0423661142414,9.65843757464142,9.78641375450806,106631.093491147,0.0,1.0
2016-08-01,12.98,13.26,12.85,13.26,16342,9.77135773334728,9.98214202959822,9.6734935958022,9.98214202959822,21708.258543855,0.0,1.0
2016-08-02,12.79,13.0,12.71,12.95,20899,9.62832553231985,9.78641375450806,9.56810144767673,9.74877370160611,27761.6506736034,0.0,1.0
2016-08-03,12.75,13.0,12.63,12.79,13203,9.59821348999829,9.78641375450806,9.5078773630336,9.62832553231985,17538.4981981715,0.0,1.0
2016-08-04,12.72,13.0,12.68,12.76,17943,9.63585354290025,9.84796352654899,9.60555211666471,9.66615496913578,23686.0138008391,0.08,1.0
2016-08-05,12.83,12.87,12.55,12.75,24116,9.71918246504797,9.7494838912835,9.50707248139922,9.6585796125769,31834.8051508129,0.0,1.0
2016-08-08,12.81,13.0,12.67,13.0,12560,9.7040317519302,9.84796352654899,9.59797676010583,9.84796352654899,16580.0776535997,0.0,1.0
2016-08-09,12.73,12.76,12.64,12.76,12251,9.64342889945913,9.66615496913578,9.57525069042918,9.66615496913578,16172.1760616441,0.0,1.0
2016-08-10,12.62,12.72,12.61,12.69,6569,9.56009997731141,9.63585354290025,9.55252462075252,9.61312747322359,8671.53902121787,0.0,1.0
2016-08-11,12.82,12.87,12.64,12.69,17241,9.71160710848909,9.7494838912835,9.57525069042918,9.61312747322359,22759.3247472701,0.0,1.0
2016-08-12,12.65,13.0,12.58,12.83,17864,9.58282604698806,9.84796352654899,9.52979855107587,9.71918246504797,23581.7282805657,0.0,1.0
2016-08-15,12.92,12.94,12.65,12.65,16439,9.78736067407792,9.80251138719569,9.58282604698806,9.58282604698806,21700.6287060132,0.0,1.0
2016-08-16,12.79,12.97,12.73,12.92,16002,9.68888103881243,9.82523745687234,9.64342889945913,9.78736067407792,21123.7581698171,0.0,1.0
2016-08-17,12.79,12.84,12.71,12.84,11090,9.68888103881243,9.72675782160685,9.62827818634136,9.72675782160685,14639.5749345877,0.0,1.0
2016-08-18,12.85,12.85,12.7,12.81,14603,9.73433317816574,9.73433317816574,9.62070282978248,9.7040317519302,19276.9804120634,0.0,1.0
2016-08-19,12.8,12.95,12.66,12.8,34716,9.69645639537132,9.81008674375457,9.59040140354694,9.69645639537132,45827.5458457299,0.0,1.0
2016-08-22,13.0,13.11,12.77,12.81,19658,9.84796352654899,9.93129244869672,9.67373032569466,9.7040317519302,25949.9336396866,0.0,1.0
2016-08-23,12.93,13.245,12.9178,12.97,12663,9.79493603063681,10.0335597622416,9.78569409563497,9.82523745687234,16716.0448509182,0.0,1.0
2016-08-24,12.78,13.1244,12.74,12.89,25539,9.68130568225355,9.94220096214151,9.65100425601801,9.76463460440127,33713.2645856117,0.0,1.0
2016-08-25,13.0,13.0799,12.66,12.81,17760,9.84796352654899,9.90849062545448,9.59040140354694,9.7040317519302,23444.4410133703,0.0,1.0
2016-08-26,12.89,13.0,12.83,12.93,8304,9.76463460440127,9.84796352654899,9.71918246504797,9.79493603063681,10961.8602576029,0.0,1.0
2016-08-29,12.87,13.1299,12.72,12.96,11044,9.7494838912835,9.94636740824889,9.63585354290025,9.81766210031346,14578.8517202512,0.0,1.0
2016-08-30,12.98,13.04,12.76,12.87,14943,9.83281281343123,9.87826495278453,9.66615496913578,9.7494838912835,19725.8041702023,0.0,1.0
2016-08-31,12.42,13.01,12.41,13.0,56365,9.40859284613373,9.85553888310788,9.40101748957485,9.84796352654899,74405.7386102825,0.0,1.0
2016-09-01,12.67,12.67,12.34,12.44,14958,9.59797676010583,9.59797676010583,9.34798999366266,9.4237435592515,19745.6052183554,0.0,1.0
2016-09-02,12.76,12.95,12.64,12.64,10130,9.66615496913578,9.81008674375457,9.57525069042918,9.57525069042918,13372.3078527838,0.0,1.0
2016-09-06,12.76,12.83,12.62,12.77,12957,9.66615496913578,9.71918246504797,9.56009997731141,9.67373032569466,17104.1453947207,0.0,1.0
2016-09-07,12.96,13.08,12.65,12.8,19651,9.81766210031346,9.90856637902007,9.58282604698806,9.69645639537132,25940.6931505484,0.0,1.0
2016-09-08,13.03,13.04,12.86,12.91,13198,9.87068959622565,9.87826495278453,9.74190853472462,9.77978531751904,17422.2822350485,0.0,1.0
2016-09-09,12.73,12.97,12.67,12.96,20103,9.64342889945913,9.82523745687234,9.59797676010583,9.81766210031346,26537.3647348977,0.0,1.0
2016-09-12,12.83,12.86,12.68,12.83,20639,9.71918246504797,9.74190853472462,9.60555211666471,9.71918246504797,27244.9221889048,0.0,1.0
2016-09-13,12.71,12.97,12.62,12.75,18699,9.62827818634136,9.82523745687234,9.56009997731141,9.6585796125769,24683.9866277596,0.0,1.0
2016-09-14,12.62,12.76,12.62,12.75,10393,9.56009997731141,9.66615496913578,9.56009997731141,9.6585796125769,13719.486230403,0.0,1.0
2016-09-15,12.78,12.78,12.61,12.76,25272,9.68130568225355,9.68130568225355,9.55252462075252,9.66615496913578,33360.805928485,0.0,1.0
2016-09-16,12.82,12.99,12.6,12.82,57179,9.71160710848909,9.84038816999011,9.54494926419364,9.71160710848909,75480.2754900619,0.0,1.0
2016-09-19,12.93,13.16,12.84,12.91,42597,9.79493603063681,9.96916923149114,9.72675782160685,9.77978531751904,56231.016545413,0.0,1.0
2016-09-20,12.73,12.96,12.69,12.9,15281,9.64342889945913,9.81766210031346,9.61312747322359,9.77220996096016,20171.9877885874,0.0,1.0
2016-09-21,12.86,12.95,12.72,12.72,49405,9.74190853472462,9.81008674375457,9.63585354290025,9.63585354290025,65218.0522672049,0.0,1.0
2016-09-22,12.88,12.94,12.79,12.94,17873,9.75705924784239,9.80251138719569,9.68888103881243,9.80251138719569,23593.6089094576,0.0,1.0
2016-09-23,12.94,13.0,12.84,12.88,13908,9.80251138719569,9.84796352654899,9.72675782160685,9.75705924784239,18359.5318476326,0.0,1.0
2016-09-26,12.8,12.9,12.8,12.81,23156,9.69645639537132,9.77220996096016,9.69645639537132,9.7040317519302,30567.5380690091,0.0,1.0
2016-09-27,12.86,12.89,12.77,12.81,43869,9.74190853472462,9.76463460440127,9.67373032569466,9.7040317519302,57910.145428803,0.0,1.0
2016-09-28,12.94,12.97,12.76,12.76,9996,9.80251138719569,9.82523745687234,9.66615496913578,9.66615496913578,13195.4184892821,0.0,1.0
2016-09-29,12.85,12.99,12.8401,12.85,14518,9.73433317816574,9.84038816999011,9.72683357517244,9.73433317816574,19164.7744725287,0.0,1.0
2016-09-30,13.05,13.09,12.83,12.83,23165,9.88584030934341,9.91614173557895,9.71918246504797,9.71918246504797,30579.4186979011,0.0,1.0
2016-10-03,13.06,13.08,12.95,13.05,12657,9.8934156659023,9.90856637902007,9.81008674375457,9.88584030934341,16708.124431657,0.0,1.0
2016-10-04,13.14,13.2672,13.05,13.05,22101,9.95401851837337,10.0503770538024,9.88584030934341,9.88584030934341,29174.8643489018,0.0,1.0
2016-10-05,13.2,13.31,13.14,13.16,8789,9.99947065772667,10.0827995798744,9.95401851837337,9.96916923149114,11602.0941478892,0.0,1.0
2016-10-06,13.07,13.23,13.055,13.15,5917,9.90099102246118,10.0221967274033,9.88962798762286,9.96159387493225,7810.85346149279,0.0,1.0
2016-10-07,13.07,13.24,13.05,13.12,9206,9.90099102246118,10.0297720839622,9.88584030934341,9.9388678052556,12152.5632865477,0.0,1.0
2016-10-10,13.18,13.24,13.05,13.23,27319,9.9843199446089,10.0297720839622,9.88584030934341,10.0221967274033,36062.9889664563,0.0,1.0
2016-10-11,13.01,13.16,13.0,13.16,10279,9.85553888310788,9.96916923149114,9.84796352654899,9.96916923149114,13568.9982644388,0.0,1.0
2016-10-12,13.04,13.16,13.0,13.01,34630,9.87826495278453,9.96916923149114,9.84796352654899,9.85553888310788,45714.0198363183,0.0,1.0
2016-10-13,13.06,13.07,12.9011,13.0,9157,9.8934156659023,9.90099102246118,9.77304325018163,9.84796352654899,12087.8798625806,0.0,1.0
2016-10-14,13.09,13.15,13.04,13.04,4055,9.91614173557895,9.96159387493225,9.87826495278453,9.87826495278453,5352.88335074417,0.0,1.0
2016-10-17,13.17,13.22,13.05,13.07,10487,9.97674458805002,10.0146213708444,9.88584030934341,9.90099102246118,13843.5727988296,0.0,1.0
2016-10-18,13.23,13.44,13.11,13.2,12777,10.0221967274033,10.1812792151399,9.93129244869672,9.99947065772667,16866.5328168825,0.0,1.0
2016-10-19,13.13,13.249,13.05,13.18,9034,9.94644316181448,10.0365899048652,9.88584030934341,9.9843199446089,11925.5112677245,0.0,1.0
2016-10-20,13.21,13.25,13.06,13.08,7210,10.0070460142856,10.0373474405211,9.8934156659023,9.90856637902007,9517.70381229725,0.0,1.0
2016-10-21,13.0,13.1,12.75,12.75,40298,9.84796352654899,9.92371709213783,9.6585796125769,9.6585796125769,53196.1758984683,0.0,1.0
2016-10-24,13.18,13.21,13.01,13.07,7078,9.9843199446089,10.0070460142856,9.85553888310788,9.90099102246118,9343.45458854927,0.0,1.0
2016-10-25,13.13,13.21,13.12,13.13,93799,9.94644316181448,10.0070460142856,9.9388678052556,9.94644316181448,123821.234381369,0.0,1.0
2016-10-26,13.15,13.31,13.12,13.12,10606,9.96159387493225,10.0827995798744,9.9388678052556,9.9388678052556,14000.6611141782,0.0,1.0
2016-10-27,13.1,13.17,13.05,13.17,6271,9.92371709213783,9.97674458805002,9.88584030934341,9.97674458805002,8278.15819790795,0.0,1.0
2016-10-28,13.09,13.19,13.02,13.12,9816,9.91614173557895,9.99189530116779,9.86311423966676,9.9388678052556,12957.8059114438,0.0,1.0
2016-10-31,13.12,13.18,13.035,13.1,37498,9.9388678052556,9.9843199446089,9.87447727450509,9.92371709213783,49499.9802432072,0.0,1.0
2016-11-01,12.96,13.572,12.92,13.27,34222,9.81766210031346,10.2812739217171,9.78736067407792,10.0524981536389,45175.4313265517,0.0,1.0
2016-11-02,12.91,13.12,12.9,12.97,16124,9.77978531751904,9.9388678052556,9.77220996096016,9.82523745687234,21284.8066947963,0.0,1.0
2016-11-03,12.83,12.97,12.74,12.83,12876,9.77978531751904,9.88650160313499,9.71118199105164,9.77978531751904,16891.8922692577,0.08,1.0
2016-11-04,12.92,13.08,12.83,12.88,25712,9.84838864398644,9.97035011326181,9.77978531751904,9.81789827666759,33731.3089489868,0.0,1.0
2016-11-07,13.22,13.32,12.96,13.1,21998,10.0770663988778,10.1532923171749,9.87887901130528,9.98559529692123,28858.9504612558,0.0,1.0
2016-11-08,13.19,13.25,13.12,13.19,18326,10.0541986233886,10.0999341743669,10.0008404805807,10.0541986233886,24041.6913425301,0.0,1.0
2016-11-09,13.3,13.3,13.01,13.2,29509,10.1380471335154,10.1380471335154,9.91699197045383,10.0618212152183,38712.5542849898,0.0,1.0
2016-11-10,13.35,13.51,13.29,13.41,37892,10.176160092664,10.2981215619394,10.1304245416857,10.2218956436423,49710.1259604469,0.0,1.0
2016-11-11,13.39,13.67,13.29,13.37,61668,10.2066504599828,10.4200830312148,10.1304245416857,10.1914052763234,80901.6163762496,0.0,1.0
2016-11-14,13.3,13.69,13.22,13.48,47026,10.1380471335154,10.4353282148742,10.0770663988778,10.2752537864502,61692.9268293039,0.0,1.0
2016-11-15,13.21,13.29,12.9,13.2,57129,10.0694438070481,10.1304245416857,9.83314346032702,10.0618212152183,74946.9488544905,0.0,1.0
2016-11-16,13.47,13.5,13.14,13.2,40713,10.2676311946205,10.2904989701097,10.0160856642401,10.0618212152183,53410.9669119518,0.0,1.0
2016-11-17,14.12,14.14,13.45,13.45,33917,10.7630996635517,10.7783448472112,10.2523860109611,10.2523860109611,44495.364251042,0.0,1.0
2016-11-18,14.5,14.59,13.874,14.18,33494,11.0527581530808,11.1213614795482,10.5755839045409,10.80883521453,43940.4348917766,0.0,1.0
2016-11-21,14.76,14.93,14.3132,14.42,32257,11.2509455406532,11.3805296017583,10.9103681377018,10.9917774184431,42317.6272856048,0.0,1.0
2016-11-22,14.78,14.85,14.57,14.84,28300,11.2661907243127,11.3195488671206,11.1061162958887,11.3119262752909,37126.4795914874,0.0,1.0
2016-11-23,14.98,15.02,14.78,14.83,19765,11.4186425609069,11.4491329282257,11.2661907243127,11.3043036834612,25929.5006758215,0.0,1.0
2016-11-25,14.99,15.12,14.92,15.01,9341,11.4262651527366,11.5253588465228,11.3729070099286,11.441510336396,12254.3620446673,0.0,1.0
2016-11-28,14.83,15.0499,14.76,15.0499,14970,11.3043036834612,11.4719244777966,11.2509455406532,11.4719244777966,19638.9893810802,0.0,1.0
2016-11-29,14.73,14.93,14.605,14.86,8196,11.2280777651641,11.3805296017583,11.1327953672927,11.3271714589503,10752.248294411,0.0,1.0
2016-11-30,14.86,15.01,14.78,14.8,26377,11.3271714589503,11.441510336396,11.2661907243127,11.2814359079721,34603.7156249,0.0,1.0
2016-12-01,15.03,15.39,14.85,14.85,23708,11.4567555200554,11.731168825925,11.3195488671206,11.3195488671206,31102.2819136038,0.0,1.0
2016-12-02,15.14,15.15,14.8501,15.1,10118,11.5406040301822,11.548226622012,11.3196250930389,11.5101136628634,13273.7003712605,0.0,1.0
2016-12-05,15.32,15.405,15.061,15.181,28906,11.677810683117,11.7426027136696,11.4803855547275,11.5718566566841,37921.484772846,0.0,1.0
2016-12-06,15.61,15.96,15.3398,15.35,24858,11.8988658461787,12.1656565602185,11.6929034149399,11.7006784586062,32610.955112551,0.0,1.0
2016-12-07,15.68,15.74,15.51,15.68,17784,11.9522239889866,11.9979595399649,11.8226399278815,11.9522239889866,23330.6471044175,0.0,1.0
2016-12-08,15.68,15.79,15.5,15.71,30325,11.9522239889866,12.0360724991135,11.8150173360518,11.9750917644758,39783.0563113732,0.0,1.0
2016-12-09,15.76,15.8,15.7,15.76,23353,12.0132047236243,12.0436950909432,11.9674691726461,12.0132047236243,30636.5610565375,0.0,1.0
2016-12-12,15.61,15.85,15.55,15.79,19710,11.8988658461787,12.0818080500917,11.8531302952004,12.0360724991135,25857.3467402197,0.0,1.0
2016-12-13,15.59,15.65,15.5,15.62,134697,11.8836206625192,11.9293562134975,11.8150173360518,11.9064884380084,176707.612068361,0.0,1.0
2016-12-14,15.9,16.1,15.42,15.55,383464,12.1199210092403,12.2723728458345,11.7540366014142,11.8531302952004,503062.486574917,0.0,1.0
2016-12-15,15.98,16.12,15.66,15.98,51094,12.180901743878,12.2876180294939,11.9369788053272,12.180901743878,67029.6942843625,0.0,1.0
2016-12-16,15.96,16.02,15.79,16.0,86548,12.1656565602185,12.2113921111968,12.0360724991135,12.1961469275374,113541.433063041,0.0,1.0
2016-12-19,16.22,16.22,15.97,16.0,91644,12.363843947791,12.363843947791,12.1732791520483,12.1961469275374,120226.823168985,0.0,1.0
2016-12-20,16.5,16.78,16.25,16.25,59718,12.5772765190229,12.7907090902548,12.3867117232802,12.3867117232802,78343.4313867299,0.0,1.0
2016-12-21,16.485,16.53,16.46,16.5287,47616,12.5658426312784,12.6001442945121,12.5467861517041,12.5991533575742,62466.9417748503,0.0,1.0
2016-12-22,16.46,16.59,16.11,16.54,34181,12.5467861517041,12.6458798454903,12.2799954376642,12.6077668863418,44841.7031419305,0.0,1.0
2016-12-23,16.5,16.713,16.0,16.5996,55830,12.5772765190229,12.7396377249958,12.1961469275374,12.6531975336468,73242.8040845496,0.0,1.0
2016-12-27,16.39,16.6499,16.36,16.56,92480,12.4934280088961,12.6915391705503,12.470560233407,12.6230120700012,121323.562990133,0.0,1.0
2016-12-28,16.35,16.5,16.281,16.36,18689,12.4629376415773,12.5772765190229,12.4103417579523,12.470560233407,24517.9073175021,0.0,1.0
2016-12-29,16.37,16.5,16.0,16.35,37838,12.4781828252367,12.5772765190229,12.1961469275374,12.4629376415773,49639.2839145832,0.0,1.0
2016-12-30,16.34,16.4,16.22,16.36,28483,12.4553150497476,12.5010506007258,12.363843947791,12.470560233407,37366.5554135808,0.0,1.0
2017-01-03,16.32,16.54,15.9896,16.5,31316,12.4400698660881,12.6077668863418,12.1882194320345,12.5772765190229,41083.1390419444,0.0,1.0
2017-01-04,16.49,16.59,16.37,16.45,46962,12.5696539271932,12.6458798454903,12.4781828252367,12.5391635598744,61608.9658860579,0.0,1.0
2017-01-05,16.28,16.48,16.13,16.28,30939,12.4095794987693,12.5620313353635,12.2952406213236,12.4095794987693,40588.5566106372,0.0,1.0
2017-01-06,16.25,16.49,15.9,16.3,41851,12.3867117232802,12.5696539271932,12.1199210092403,12.4248246824287,54903.8974340402,0.0,1.0
2017-01-09,16.24,16.34,15.99,16.2,14818,12.3790891314504,12.4553150497476,12.1885243357077,12.3485987641316,19439.5821408715,0.0,1.0
2017-01-10,16.28,16.43,16.2,16.25,24373,12.4095794987693,12.5239183762149,12.3485987641316,12.3867117232802,31974.6885895168,0.0,1.0
2017-01-11,16.41,16.5,16.23,16.34,20782,12.5086731925555,12.5772765190229,12.3714665396207,12.4553150497476,27263.6925395864,0.0,1.0
2017-01-12,16.26,16.37,16.07,16.37,16445,12.3943343151099,12.4781828252367,12.2495050703454,12.4781828252367,21574.0267449474,0.0,1.0
2017-01-13,16.28,16.42,16.22,16.25,44625,12.4095794987693,12.5162957843852,12.363843947791,12.3867117232802,58543.0795678491,0.0,1.0
2017-01-17,16.21,16.37,15.69,16.18,81072,12.3562213559613,12.4781828252367,11.9598465808163,12.3333535804722,106357.524856575,0.0,1.0
2017-01-18,16.12,16.24,15.98,16.24,9207,12.2876180294939,12.3790891314504,12.180901743878,12.3790891314504,12078.5688197465,0.0,1.0
2017-01-19,16.16,16.35,16.08,16.08,33539,12.3181083968128,12.4629376415773,12.2571276621751,12.2571276621751,43999.4699299963,0.0,1.0
2017-01-20,16.1,16.21,15.74,16.14,34083,12.2723728458345,12.3562213559613,11.9979595399649,12.3028632131533,44713.1379475855,0.0,1.0
2017-01-23,16.14,16.4,16.05,16.06,17772,12.3028632131533,12.5010506007258,12.2342598866859,12.2418824785156,23314.904427559,0.0,1.0
2017-01-24,16.22,16.33,16.03,16.16,9803,12.363843947791,12.4476924579178,12.2190147030265,12.3181083968128,12860.4551037227,0.0,1.0
2017-01-25,16.37,16.42,16.1483,16.16,18401,12.4781828252367,12.5162957843852,12.309189964372,12.3181083968128,24140.0830728962,0.0,1.0
2017-01-26,16.33,16.45,16.3,16.36,24980,12.4476924579178,12.5391635598744,12.4248246824287,12.470560233407,32771.0056606135,0.0,1.0
2017-01-27,16.26,16.37,16.2,16.3,10649,12.3943343151099,12.4781828252367,12.3485987641316,12.4248246824287,13970.3138222526,0.0,1.0
2017-01-30,15.69,16.21,15.69,16.21,18945,11.9598465808163,12.3562213559613,11.9598465808163,12.3562213559613,24853.7510904853,0.0,1.0
2017-01-31,16.03,16.1,15.81,15.81,28146,12.2190147030265,12.2723728458345,12.0513176827729,12.0513176827729,36924.4485718025,0.0,1.0
2017-02-01,16.1,16.23,16.02,16.1465,12570,12.2723728458345,12.3714665396207,12.2113921111968,12.3078178978426,16490.4540093639,0.0,1.0
2017-02-02,16.06,16.14,15.83,15.83,31688,12.2418824785156,12.3028632131533,12.0665628664323,12.0665628664323,41571.1620245605,0.0,1.0
2017-02-03,16.53,16.55,16.1,16.1,28961,12.6001442945121,12.6153894781715,12.2723728458345,12.2723728458345,37993.6387084476,0.0,1.0
2017-02-06,16.55,16.6,16.19,16.19,43470,12.6153894781715,12.65350243732,12.3409761723019,12.3409761723019,57027.8469202106,0.0,1.0
2017-02-07,16.45,16.75,16.36,16.59,13531,12.5391635598744,12.7678413147657,12.470560233407,12.6458798454903,17751.1800477886,0.0,1.0
2017-02-08,16.2,16.37,15.93,16.34,25180,12.3485987641316,12.4781828252367,12.1427887847294,12.4553150497476,33033.3836082564,0.0,1.0
2017-02-09,16.34,16.69,15.67,16.17,65656,12.5162957843852,12.7843926953115,12.003081697755,12.3860772847925,85713.7813360406,0.08,1.0
2017-02-10,16.65,16.7,16.33,16.45,45192,12.7537530483485,12.7920526070522,12.5086358726445,12.6005548135335,58998.0688153151,0.0,1.0
2017-02-13,16.57,16.945,16.43,16.78,15826,12.6924737544225,12.9797204447006,12.585234990052,12.8533319009782,20660.8124683833,0.0,1.0
2017-02-14,16.68,16.82,16.47,16.59,40067,12.7767327835707,12.8839715479412,12.615874637015,12.707793577904,52307.3912024969,0.0,1.0
2017-02-15,16.53,16.64,16.45,16.64,17674,12.6618341074595,12.7460931366077,12.6005548135335,12.7460931366077,23073.3729032103,0.0,1.0
2017-02-16,16.8,16.85,16.46,16.46,20075,12.8686517244597,12.9069512831635,12.6082147252742,12.6082147252742,26207.8737711864,0.0,1.0
2017-02-17,16.74,16.83,16.7,16.83,31266,12.8226922540152,12.891631459682,12.7920526070522,12.891631459682,40817.7026814403,0.0,1.0
2017-02-21,16.93,16.96,16.73,16.84,29568,12.9682305770895,12.9912103123117,12.8150323422745,12.8992913714227,38600.9669572322,0.0,1.0
2017-02-22,16.9,16.97,16.83,16.8784,14116,12.9452508418672,12.9988702240525,12.891631459682,12.9287054325072,18428.4107673259,0.0,1.0
2017-02-23,16.96,17.02,16.8,16.8001,12850,12.9912103123117,13.0371697827562,12.8686517244597,12.8687283235771,16775.6502097009,0.0,1.0
2017-02-24,16.98,17.01,16.8113,16.93,11737,13.0065301357932,13.0295098710155,12.8773074247268,12.9682305770895,15322.6308569073,0.0,1.0
2017-02-27,17.1,17.115,16.9,17.0,25420,13.0984490766822,13.1099389442933,12.9452508418672,13.0218499592747,33185.7609595795,0.0,1.0
2017-02-28,17.0,17.19,16.92,17.03,31550,13.0218499592747,13.167388282349,12.9605706653487,13.044829694497,41188.4641335457,0.0,1.0
2017-03-01,17.35,17.36,17.12,17.13,15099,13.289946870201,13.2976067819417,13.1137689001637,13.1214288119045,19711.7153709162,0.0,1.0
2017-03-02,17.06,17.495,16.9564,16.9564,6802,13.0678094297192,13.4010155904418,12.9884527440851,12.9884527440851,8879.99787753972,0.0,1.0
2017-03-03,17.06,17.28,16.93,17.27,9986,13.0678094297192,13.2363274880157,12.9682305770895,13.228667576275,13036.7037349473,0.0,1.0
2017-03-06,17.01,17.11,16.88,16.93,7490,13.0295098710155,13.106108988423,12.9299310183857,12.9682305770895,9778.18055024584,0.0,1.0
2017-03-07,16.82,17.02,16.735,16.99,13291,12.8839715479412,13.0371697827562,12.8188622981449,13.014190047534,17351.374858921,0.0,1.0
2017-03-08,16.51,17.0,16.5,16.91,45424,12.646514283978,13.0218499592747,12.6388543722372,12.952910753608,59300.9443677393,0.0,1.0
2017-03-09,16.63,16.88,16.61,16.69,8714,12.738433224867,12.9299310183857,12.7231134013855,12.7843926953115,11376.1101888975,0.0,1.0
2017-03-10,16.61,16.68,16.57,16.675,16632,12.7231134013855,12.7767327835707,12.6924737544225,12.7729028277004,21713.0439134431,0.0,1.0
2017-03-13,16.59,16.81,16.57,16.57,8828,12.707793577904,12.8763116362005,12.6924737544225,12.6924737544225,11524.936968968,0.0,1.0
2017-03-14,16.5,16.75,16.45,16.57,76085,12.6388543722372,12.830352165756,12.6005548135335,12.6924737544225,99328.8207163496,0.0,1.0
2017-03-15,16.6,17.08,16.54,16.71,18282,12.7154534896447,13.0831292532007,12.6694940192002,12.799712518793,23867.115730253,0.0,1.0
2017-03-16,16.55,16.68,16.52,16.68,33251,12.677153930941,12.7767327835707,12.6541741957187,12.7767327835707,43409.1163519659,0.0,1.0
2017-03-17,16.71,16.81,16.45,16.45,148180,12.799712518793,12.8763116362005,12.6005548135335,12.6005548135335,193448.704130231,0.0,1.0
2017-03-20,16.97,17.1,16.62,16.62,15279,12.9988702240525,13.0984490766822,12.7307733131262,12.7307733131262,19946.705023659,0.0,1.0
2017-03-21,16.19,17.16,16.18,17.0304,22238,12.401397108274,13.1444085471267,12.3937371965332,13.0451360909666,29031.6660983134,0.0,1.0
2017-03-22,15.86,16.55,15.5135,16.19,40828,12.1486200208292,12.677153930941,11.8832040790123,12.401397108274,53300.8752343711,0.0,1.0
2017-03-23,16.17,16.8,15.85,15.85,8012,12.3860772847925,12.8686517244597,12.1409601090885,12.1409601090885,10459.6505432002,0.0,1.0
2017-03-24,16.53,16.95,16.16,16.17,52185,12.6618341074595,12.983550400571,12.3784173730517,12.3860772847925,68127.4168243765,0.0,1.0
2017-03-27,16.58,16.62,16.37,16.37,47036,12.7001336661632,12.7307733131262,12.5392755196075,12.5392755196075,61405.4072578592,0.0,1.0
2017-03-28,16.53,16.61,16.3,16.45,18467,12.6618341074595,12.7231134013855,12.4856561374222,12.6005548135335,24108.6328733498,0.0,1.0
2017-03-29,16.69,16.84,16.37,16.41,56261,12.7843926953115,12.8992913714227,12.5392755196075,12.5699151665705,73448.6269609321,0.0,1.0
2017-03-30,16.85,17.2,16.68,16.86,156703,12.9069512831635,13.1750481940897,12.7767327835707,12.9146111949042,204575.464187607,0.0,1.0
2017-03-31,16.93,17.02,16.75,16.85,80632,12.9682305770895,13.0371697827562,12.830352165756,12.9069512831635,105264.920444249,0.0,1.0
2017-04-03,16.56,17.06,16.42,16.97,26335,12.6848138426817,13.0678094297192,12.5775750783112,12.9988702240525,34380.2916943559,0.0,1.0
2017-04-04,16.59,16.695,16.5,16.55,21658,12.707793577904,12.7882226511819,12.6388543722372,12.677153930941,28274.4772172529,0.0,1.0
2017-04-05,16.54,16.83,16.5,16.68,39865,12.6694940192002,12.891631459682,12.6388543722372,12.7767327835707,52043.6805921966,0.0,1.0
2017-04-06,16.72,16.84,16.595,16.68,20686,12.8073724305337,12.8992913714227,12.7116235337744,12.7767327835707,27005.5330924414,0.0,1.0
2017-04-07,16.84,16.9,16.68,16.68,16886,12.8992913714227,12.9452508418672,12.7767327835707,12.7767327835707,22044.6404234248,0.0,1.0
2017-04-10,16.76,16.95,16.59,16.7,33378,12.8380120774967,12.983550400571,12.707793577904,12.7920526070522,43574.9146069569,0.0,1.0
2017-04-11,17.09,17.1,16.73,16.73,21722,13.0907891649415,13.0984490766822,12.8150323422745,12.8150323422745,28358.0290937837,0.0,1.0
2017-04-12,16.88,17.37,16.81,17.05,17638,12.9299310183857,13.3052666936825,12.8763116362005,13.0601495179785,23026.3749726618,0.0,1.0
2017-04-13,16.68,16.91,16.62,16.91,14138,12.7767327835707,12.952910753608,12.7307733131262,12.952910753608,18457.1317248834,0.0,1.0
2017-04-17,16.81,16.83,16.5,16.68,21756,12.8763116362005,12.891631459682,12.6388543722372,12.7767327835707,28402.4160281907,0.0,1.0
2017-04-18,16.67,16.91,16.51,16.68,28200,12.76907287183,12.952910753608,12.646514283978,12.7767327835707,36815.0455963862,0.0,1.0
2017-04-19,17.01,17.155,16.75,16.87,22055,13.0295098710155,13.1405785912563,12.830352165756,12.922271106645,28792.7599513581,0.0,1.0
2017-04-20,17.37,17.38,17.07,17.07,22243,13.3052666936825,13.3129266054232,13.07546934146,13.07546934146,29038.1935886673,0.0,1.0
2017-04-21,17.39,17.43,16.93,17.34,33025,13.320586517164,13.351226164127,12.9682305770895,13.2822869584602,43114.0737879665,0.0,1.0
2017-04-24,17.75,17.75,17.55,17.64,21380,13.596343339831,13.596343339831,13.443145105016,13.5120843106827,27911.5487535722,0.0,1.0
2017-04-25,17.95,17.99,17.885,17.89,18486,13.749541574646,13.780181221609,13.6997521483311,13.7035821042015,24133.4373366949,0.0,1.0
2017-04-26,18.32,18.4,17.96,17.96,27655,14.0329583090537,14.0942376029797,13.7572014863867,13.7572014863867,36103.5491478037,0.0,1.0
2017-04-27,18.41,18.48,18.26,18.44,15662,14.1018975147205,14.1555168969057,13.9869988386092,14.1248772499427,20446.7107847731,0.0,1.0
2017-04-28,18.21,18.38,18.0781,18.31,17351,13.9486992799055,14.0789177794982,13.847665044045,14.025298397313,22651.6970263439,0.0,1.0
2017-05-01,17.58,18.33,17.48,18.23,31019,13.4661248402382,14.0406182207945,13.3895257228307,13.964019103387,40495.2446579542,0.0,1.0
2017-05-02,17.54,17.72,17.2,17.5273,12814,13.4354851932752,13.5733636046087,13.1750481940897,13.4257571053645,16728.6522791523,0.0,1.0
2017-05-03,17.63,17.85,17.42,17.42,12719,13.504424398942,13.6729424572385,13.3435662523862,13.3435662523862,16604.6299624268,0.0,1.0
2017-05-04,18.03,18.15,17.83,17.95,17791,13.810820868572,13.902739809461,13.657622633757,13.749541574646,23226.1161774931,0.0,1.0
2017-05-05,17.94,18.18,17.91,18.03,16176,13.7418816629052,13.9257195446832,13.718901927683,13.810820868572,21117.7367931612,0.0,1.0
2017-05-08,18.0,18.04,17.77,17.95,9664,13.7878411333497,13.8184807803127,13.6116631633125,13.749541574646,12616.3333561517,0.0,1.0
2017-05-09,17.63,18.1,17.58,18.02,10128,13.504424398942,13.8644402507572,13.4661248402382,13.8031609568312,13222.084461,0.0,1.0
2017-05-10,17.47,17.8253,17.43,17.64,12567,13.38186581109,13.6540224752388,13.351226164127,13.5120843106827,16406.1942556661,0.0,1.0
2017-05-11,17.18,17.35,16.951,17.35,12296,13.2210076645342,13.3518325366513,13.0447788662118,13.3518325366513,15978.0014776538,0.08,1.0
2017-05-12,16.84,17.18,16.73,17.06,12015,12.9593579203001,13.2210076645342,12.8747065324597,13.128660695981,15612.8568440152,0.0,1.0
2017-05-15,17.05,17.35,16.86,16.95,66465,13.1209651152682,13.3518325366513,12.9747490817257,13.0440093081406,86367.7511558445,0.0,1.0
2017-05-16,17.22,18.01,17.02,17.1,69658,13.2517899873853,13.8597408636939,13.0978783731299,13.1594430188321,90516.8857295387,0.0,1.0
2017-05-17,16.32,16.9528,16.2,16.86,31719,12.5591877232362,13.0461640707401,12.466840754683,12.9747490817257,41217.1623999433,0.0,1.0
2017-05-18,16.51,16.57,16.35,16.4,17696,12.7054037567788,12.7515772410554,12.5822744653745,12.6207523689384,22995.0157895707,0.0,1.0
2017-05-19,16.43,16.65,15.99,16.44,19741,12.6438391110767,12.8131418867576,12.3052335597149,12.6515346917894,25652.3850984355,0.0,1.0
2017-05-22,16.65,17.04,16.48,16.54,19824,12.8131418867576,13.1132695345555,12.6823170146405,12.7284904989171,25760.2392073038,0.0,1.0
2017-05-23,16.78,16.94,16.6,16.62,13623,12.9131844360235,13.0363137274278,12.7746639831937,12.7900551446193,17702.3677724527,0.0,1.0
2017-05-24,16.87,17.105,16.57,16.79,17482,12.9824446624384,13.1632908091885,12.7515772410554,12.9208800167363,22716.9341112837,0.0,1.0
2017-05-25,17.14,17.25,16.7439,16.91,16382,13.1902253416831,13.2748767295236,12.8854033896504,13.0132269852895,21287.5423070044,0.0,1.0
2017-05-26,17.03,17.25,16.9654,17.17,10311,13.1055739538427,13.2748767295236,13.0558605024382,13.2133120838215,13398.5989944769,0.0,1.0
2017-05-30,16.73,17.19,16.73,16.95,4576,12.8747065324597,13.228703245247,12.8747065324597,13.0440093081406,5946.26990580219,0.0,1.0
2017-05-31,17.11,17.26,16.8,17.09,11283,13.1671385995448,13.2825723102364,12.9285755974491,13.1517474381193,14661.661570622,0.0,1.0
2017-06-01,17.55,17.75,16.92,17.28,88201,13.5057441509066,13.659655765162,13.0209225660023,13.2979634716619,114612.533208405,0.0,1.0
2017-06-02,17.54,17.75,17.45,17.56,25699,13.4980485701938,13.659655765162,13.4287883437789,13.5134397316194,33394.4908892507,0.0,1.0
2017-06-05,17.72,17.98,17.22,17.22,19179,13.6365690230237,13.8366541215556,13.2517899873853,13.2517899873853,24922.0958311582,0.0,1.0
2017-06-06,17.54,17.92,17.43,17.43,16014,13.4980485701938,13.790480637279,13.4133971823534,13.4133971823534,20809.3457761181,0.0,1.0
2017-06-07,17.97,18.13,17.14,17.54,24111,13.8289585408428,13.9520878322471,13.1902253416831,13.4980485701938,31330.9689027092,0.0,1.0
2017-06-08,18.14,18.3,17.88,17.88,14170,13.9597834129599,14.0829127043642,13.7596983144279,13.7596983144279,18413.1653333079,0.0,1.0
2017-06-09,18.07,18.29,17.97,18.09,34120,13.9059143479705,14.0752171236514,13.8289585408428,13.921305509396,44337.1348745566,0.0,1.0
2017-06-12,17.69,18.2,17.53,18.1,19085,13.6134822808854,14.0059568972365,13.4903529894811,13.9290010901088,24799.9478042471,0.0,1.0
2017-06-13,17.79,17.9889,17.055,17.72,16063,13.690438088013,13.84350318839,13.1248129056246,13.6365690230237,20873.0186837633,0.0,1.0
2017-06-14,17.45,17.77,17.29,17.77,13874,13.4287883437789,13.6750469265875,13.3056590523747,13.6750469265875,18028.5289932474,0.0,1.0
2017-06-15,17.56,17.62,17.3,17.3,10232,13.5134397316194,13.559613215896,13.3133546330874,13.3133546330874,13295.9426739878,0.0,1.0
2017-06-16,17.13,17.49,17.0,17.44,62806,13.1825297609704,13.45957066663,13.0824872117044,13.4210927630662,81613.0742359729,0.0,1.0
2017-06-19,17.49,17.5,17.0281,17.21,13546,13.45957066663,13.4672662473428,13.1041117935073,13.2440944066725,17602.3103461531,0.0,1.0
2017-06-20,17.33,17.53,17.3,17.49,12150,13.3364413752257,13.4903529894811,13.3133546330874,13.45957066663,15788.2822018131,0.0,1.0
2017-06-21,17.19,17.315,17.15,17.25,23181,13.228703245247,13.3248980041566,13.1979209223959,13.2748767295236,30122.4831045456,0.0,1.0
2017-06-22,17.1,17.19,17.07,17.19,15944,13.1594430188321,13.228703245247,13.1363562766938,13.228703245247,20718.3844794821,0.0,1.0
2017-06-23,17.21,17.25,17.11,17.12,62308,13.2440944066725,13.2748767295236,13.1671385995448,13.1748341802576,80965.9495827631,0.0,1.0
2017-06-26,17.55,18.2,17.2,17.21,659568,13.5057441509066,14.0059568972365,13.2363988259598,13.2440944066725,857073.721422672,0.0,1.0
2017-06-27,17.87,17.9,17.42,17.58,48530,13.7520027337152,13.7750894758535,13.4057016016406,13.5288308930449,63062.1675106162,0.0,1.0
2017-06-28,17.94,18.0,17.885,18.0,62403,13.8058717987045,13.8520452829811,13.7635461047843,13.8520452829811,81089.3970567691,0.0,1.0
2017-06-29,17.94,18.015,17.86,18.0,55837,13.8058717987045,13.8635886540503,13.7443071530024,13.8520452829811,72557.227432316,0.0,1.0
2017-06-30,17.6,18.0,17.3,18.0,53609,13.5442220544704,13.8520452829811,13.3133546330874,13.8520452829811,69662.0593051029,0.0,1.0
2017-07-03,17.51,17.6,17.41,17.57,23080,13.4749618280555,13.5442220544704,13.3980060209279,13.5211353123321,29991.238947971,0.0,1.0
2017-07-05,17.48,17.55,17.23,17.44,326895,13.4518750859172,13.5057441509066,13.2594855680981,13.4210927630662,424782.758054461,0.0,1.0
2017-07-06,17.65,17.68,17.34,17.42,126058,13.5826999580343,13.6057867001726,13.3441369559385,13.4057016016406,163805.701876226,0.0,1.0
2017-07-07,17.97,17.98,17.6276,17.7,47158,13.8289585408428,13.8366541215556,13.5654618572377,13.6211778615981,61279.3260965517,0.0,1.0
2017-07-10,17.91,17.98,17.802,17.87,38659,13.7827850565662,13.8366541215556,13.6996727848683,13.7520027337152,50235.3252378513,0.0,1.0
2017-07-11,17.59,18.0,17.375,17.95,48615,13.5365264737577,13.8520452829811,13.3710714884332,13.8135673794173,63172.6205136742,0.0,1.0
2017-07-12,17.47,17.7,17.25,17.58,205053,13.4441795052045,13.6211778615981,13.2748767295236,13.5288308930449,266455.525129907,0.0,1.0
2017-07-13,17.56,17.62,17.33,17.55,30918,13.5134397316194,13.559613215896,13.3364413752257,13.5057441509066,40176.3052770087,0.0,1.0
2017-07-14,17.7,17.75,17.25,17.41,127839,13.6211778615981,13.659655765162,13.2748767295236,13.3980060209279,166120.017152065,0.0,1.0
2017-07-17,17.43,17.71,17.31,17.56,44356,13.4133971823534,13.6288734423109,13.3210502138002,13.5134397316194,57638.2753369236,0.0,1.0
2017-07-18,17.42,17.53,17.25,17.25,36980,13.4057016016406,13.4903529894811,13.2748767295236,13.2748767295236,48053.5535656831,0.0,1.0
2017-07-19,17.49,17.58,17.29,17.49,23455,13.45957066663,13.5288308930449,13.3056590523747,13.45957066663,30478.5316085207,0.0,1.0
2017-07-20,17.47,17.5,17.25,17.45,65431,13.4441795052045,13.4672662473428,13.2748767295236,13.4287883437789,85024.1228598214,0.0,1.0
2017-07-21,17.44,17.64,17.25,17.64,223906,13.4210927630662,13.5750043773215,13.2748767295236,13.5750043773215,290954.001208161,0.0,1.0
2017-07-24,17.39,17.5,17.3,17.33,30885,13.3826148595023,13.4672662473428,13.3133546330874,13.3364413752257,40133.4235228805,0.0,1.0
2017-07-25,17.36,17.57,17.32,17.39,35400,13.359528117364,13.5211353123321,13.328745794513,13.3826148595023,46000.4271559,0.0,1.0
2017-07-26,17.38,17.4799,17.18,17.43,46994,13.3749192787896,13.4517981301101,13.2210076645342,13.4133971823534,61066.2167730043,0.0,1.0
2017-07-27,17.04,17.38,16.91,17.25,47598,13.1132695345555,13.3749192787896,13.0132269852895,13.2748767295236,61851.0828182632,0.0,1.0
2017-07-28,16.72,17.09,16.18,17.0,99799,12.8670109517469,13.1517474381193,12.4514495932575,13.0824872117044,129683.520613889,0.0,1.0
2017-07-31,16.92,16.99,16.47,16.72,74598,13.0209225660023,13.0747916309916,12.6746214339277,12.8670109517469,96936.1543778477,0.0,1.0
2017-08-01,16.91,17.0,16.8,17.0,60988,13.0132269852895,13.0824872117044,12.9285755974491,13.0824872117044,79250.6794176277,0.0,1.0
2017-08-02,17.0,17.01,16.86,16.94,45447,13.0824872117044,13.0901827924172,12.9747490817257,13.0363137274278,59055.9721173498,0.0,1.0
2017-08-03,17.09,17.22,16.9,16.95,26151,13.1517474381193,13.2517899873853,13.0055314045767,13.0440093081406,33981.8409761,0.0,1.0
2017-08-04,17.1,17.19,17.0,17.02,32459,13.1594430188321,13.228703245247,13.0824872117044,13.0978783731299,42178.7532500947,0.0,1.0
2017-08-07,17.01,17.2,16.98,17.08,40271,13.0901827924172,13.2363988259598,13.0670960502789,13.1440518574065,52330.0339546678,0.0,1.0
2017-08-08,16.98,17.2,16.86,17.0,37977,13.0670960502789,13.2363988259598,12.9747490817257,13.0824872117044,49349.1023191979,0.0,1.0
2017-08-09,16.91,17.01,16.77,16.91,41025,13.0132269852895,13.0901827924172,12.9054888553108,13.0132269852895,53309.8170641467,0.0,1.0
2017-08-10,16.54,16.71,16.44,16.71,39518,12.7900551446192,12.9215127851625,12.7127271207703,12.9215127851625,51104.3707481576,0.08,1.0
2017-08-11,15.98,16.56,15.78,16.56,76328,12.357018211065,12.805520749389,12.2023621633671,12.805520749389,98706.7769235631,0.0,1.0
2017-08-14,15.98,16.17,15.96,16.17,51579,12.357018211065,12.5039414563781,12.3415526062952,12.5039414563781,66701.562296149,0.0,1.0
2017-08-15,15.78,16.1,15.64,16.0,108299,12.2023621633671,12.4498118396838,12.0941029299785,12.3724838158348,140051.425873139,0.0,1.0
2017-08-16,15.91,16.025,15.8,15.8616,75250,12.3028885943708,12.3918158217971,12.2178277681369,12.2654618308278,97312.7156940844,0.0,1.0
2017-08-17,15.36,15.83,15.32,15.8,54294,11.8775844632014,12.2410261752916,11.8466532536618,12.2178277681369,70212.5792145469,0.0,1.0
2017-08-18,15.75,15.93,15.26,15.26,104515,12.1791637562124,12.3183541991405,11.8002564393525,11.8002564393525,135157.986455379,0.0,1.0
2017-08-21,15.83,15.87,15.55,15.68,26353,12.2410261752916,12.2719573848312,12.0245077085145,12.1250341395181,34079.4949725743,0.0,1.0
2017-08-22,15.84,15.98,15.7,15.83,82422,12.2487589776765,12.357018211065,12.1404997442879,12.2410261752916,106587.49040449,0.0,1.0
2017-08-23,15.72,15.87,15.675,15.73,48007,12.1559653490577,12.2719573848312,12.1211677383257,12.1636981514426,62082.2796322384,0.0,1.0
2017-08-24,16.38,16.455,15.63,15.91,88116,12.6663303064609,12.7243263243476,12.0863701275936,12.3028885943708,113950.926991362,0.0,1.0
2017-08-25,16.6,16.68,15.685,16.32,60803,12.8364519589286,12.8983143780078,12.1289005407106,12.6199334921515,78629.9674730559,0.0,1.0
2017-08-28,16.73,16.76,16.4,16.63,53428,12.9369783899323,12.960176797087,12.6817959112307,12.8596503660833,69092.6747389177,0.0,1.0
2017-08-29,16.79,16.915,16.48,16.48,47199,12.9833752042417,13.0800352340529,12.7436583303099,12.7436583303099,61037.3803062471,0.0,1.0
2017-08-30,16.62,16.88,16.5897,16.72,50614,12.8519175636984,13.0529704257057,12.8284871724722,12.9292455875474,65453.6317892414,0.0,1.0
2017-08-31,16.75,16.85,16.61,16.73,44956,12.9524439947021,13.029772018551,12.8441847613135,12.9369783899323,58136.7501228342,0.0,1.0
2017-09-01,16.81,16.86,16.63,16.69,29347,12.9988408090115,13.0375048209359,12.8596503660833,12.9060471803927,37951.3125245754,0.0,1.0
2017-09-05,16.55,17.04,16.48,16.74,53470,12.7977879470041,13.1766952638641,12.7436583303099,12.9447111923172,69146.9888127938,0.0,1.0
2017-09-06,16.41,16.74,16.27,16.65,50406,12.6895287136156,12.9447111923172,12.581269480227,12.8751159708531,65184.6478043327,0.0,1.0
2017-09-07,16.27,16.73,15.9638,16.42,71573,12.581269480227,12.9369783899323,12.3444910712015,12.6972615160005,92557.6478454851,0.0,1.0
2017-09-08,16.32,16.7,16.24,16.31,133802,12.6199334921515,12.9137799827776,12.5580710730723,12.6122006897666,173031.707445847,0.0,1.0
2017-09-11,16.33,16.61,16.26,16.45,217384,12.6276662945364,12.8441847613135,12.5735366778421,12.7204599231552,281119.300843096,0.0,1.0
2017-09-12,16.2,16.49,16.16,16.32,58318,12.5271398635328,12.7513911326948,12.4962086539932,12.6199334921515,75416.3847687391,0.0,1.0
2017-09-13,16.15,16.25,16.09,16.2,101559,12.4884758516083,12.5658038754572,12.4420790372989,12.5271398635328,131335.310208313,0.0,1.0
2017-09-14,16.1,16.25,16.035,16.14,96658,12.4498118396838,12.5658038754572,12.399548624182,12.4807430492234,124997.375063905,0.0,1.0
2017-09-15,16.0,16.15,16.0,16.13,470931,12.3724838158348,12.4884758516083,12.3724838158348,12.4730102468385,609004.312485464,0.0,1.0
2017-09-18,16.06,16.23,15.93,16.0,108341,12.4188806301442,12.5503382706874,12.3183541991405,12.3724838158348,140105.739947015,0.0,1.0
2017-09-19,16.16,16.235,16.01,16.01,77904,12.4962086539932,12.5542046718799,12.3802166182197,12.3802166182197,100744.847886139,0.0,1.0
2017-09-20,16.2,16.4,16.1,16.15,159359,12.5271398635328,12.6817959112307,12.4498118396838,12.4884758516083,206081.821399251,0.0,1.0
2017-09-21,16.2,16.28,16.115,16.18,125257,12.5271398635328,12.5890022826119,12.4614110432611,12.511674258763,161981.379796597,0.0,1.0
2017-09-22,16.67,16.74,16.14,16.14,139950,12.8905815756229,12.9447111923172,12.4807430492234,12.4807430492234,180982.253307471,0.0,1.0
2017-09-25,16.71,16.88,16.63,16.71,55040,12.9215127851625,13.0529704257057,12.8596503660833,12.9215127851625,71177.3006219591,0.0,1.0
2017-09-26,16.88,16.93,16.64,16.75,59454,13.0529704257057,13.0916344376302,12.8673831684682,12.9524439947021,76885.4511478556,0.0,1.0
2017-09-27,17.03,17.12,16.85,16.97,136528,13.1689624614792,13.2385576829433,13.029772018551,13.1225656471698,176556.949478831,0.0,1.0
2017-09-28,17.1,17.17,16.977,17.09,68397,13.2230920781735,13.2772216948677,13.1279786088392,13.2153592757886,88450.4693066884,0.0,1.0
2017-09-29,16.99,17.15,16.95,17.04,76280,13.1380312519396,13.2617560900979,13.1071000424,13.1766952638641,98644.7036962763,0.0,1.0
2017-10-02,17.15,17.15,16.97,17.03,63103,13.2617560900979,13.2617560900979,13.1225656471698,13.1689624614792,81604.3096138719,0.0,1.0
2017-10-03,17.32,17.35,17.1,17.19,67236,13.3932137306412,13.4164121377959,13.2230920781735,13.2926872996375,86949.0731216942,0.0,1.0
2017-10-04,16.97,17.4,16.92,17.36,40676,13.1225656471698,13.4550761497204,13.0839016352453,13.4241449401808,52601.8873564465,0.0,1.0
2017-10-05,16.99,17.0,16.91,17.0,120421,13.1380312519396,13.1457640543245,13.0761688328604,13.1457640543245,155727.502147474,0.0,1.0
2017-10-06,16.93,17.0,16.87,16.99,96762,13.0916344376302,13.1457640543245,13.0452376233208,13.1380312519396,125131.86705636,0.0,1.0
2017-10-09,16.93,17.02,16.91,16.95,38338,13.0916344376302,13.1612296590943,13.0761688328604,13.1071000424,49578.4039106954,0.0,1.0
2017-10-10,16.97,16.99,16.91,16.95,119703,13.1225656471698,13.1380312519396,13.0761688328604,13.1071000424,154798.990122645,0.0,1.0
2017-10-11,16.94,17.0,16.91,16.97,52386,13.0993672400151,13.1457640543245,13.0761688328604,13.1225656471698,67745.1684299048,0.0,1.0
2017-10-12,16.88,16.94,16.77,16.87,271975,13.0529704257057,13.0993672400151,12.9679095994719,13.0452376233208,351715.958151479,0.0,1.0
2017-10-13,16.82,16.93,16.76,16.89,34336,13.0065736113964,13.0916344376302,12.960176797087,13.0607032280906,44403.0485856756,0.0,1.0
2017-10-16,16.87,16.9,16.67,16.83,86214,13.0452376233208,13.0684360304755,12.8905815756229,13.0143064137813,111491.275360131,0.0,1.0
2017-10-17,16.82,16.89,16.77,16.86,54312,13.0065736113964,13.0607032280906,12.9679095994719,13.0375048209359,70235.856674779,0.0,1.0
2017-10-18,16.86,16.98,16.72,16.85,116462,13.0375048209359,13.1302984495547,12.9292455875474,13.029772018551,150607.754088565,0.0,1.0
2017-10-19,16.87,16.89,16.75,16.84,30035,13.0452376233208,13.0607032280906,12.9524439947021,13.0220392161661,38841.0287823501,0.0,1.0
2017-10-20,16.84,16.95,16.8,16.95,42099,13.0220392161661,13.1071000424,12.9911080066266,13.1071000424,54442.0999070471,0.0,1.0
2017-10-23,16.8,16.85,16.69,16.85,40159,12.9911080066266,13.029772018551,12.9060471803927,13.029772018551,51933.3069708803,0.0,1.0
2017-10-24,16.78,16.92,16.77,16.86,40147,12.9756424018568,13.0839016352453,12.9679095994719,13.0375048209359,51917.7886640587,0.0,1.0
2017-10-25,16.88,16.9,16.78,16.86,26395,13.0529704257057,13.0684360304755,12.9756424018568,13.0375048209359,34133.8090464502,0.0,1.0
2017-10-26,16.89,16.95,16.65,16.89,42176,13.0607032280906,13.1071000424,12.8751159708531,13.0607032280906,54541.6757091526,0.0,1.0
2017-10-27,16.76,16.89,16.38,16.89,80659,12.960176797087,13.0607032280906,12.6663303064609,13.0607032280906,104307.592493943,0.0,1.0
2017-10-30,16.34,16.88,16.31,16.65,47180,12.6353990969213,13.0529704257057,12.6122006897666,12.8751159708531,61012.8096537798,0.0,1.0
2017-10-31,16.33,16.41,16.21,16.35,50113,12.6276662945364,12.6895287136156,12.5348726659177,12.6431318993062,64805.7424794376,0.0,1.0
2017-11-01,16.15,16.5,16.031,16.5,47939,12.4884758516083,12.7591239350797,12.396455503228,12.7591239350797,61994.3425602488,0.0,1.0
2017-11-02,16.5,16.62,16.22,16.22,36352,12.7591239350797,12.8519175636984,12.5426054683025,12.5426054683025,47010.1241317124,0.0,1.0
2017-11-03,16.32,16.65,16.29,16.56,40876,12.6199334921515,12.8751159708531,12.5967350849968,12.805520749389,52860.525803474,0.0,1.0
2017-11-06,16.29,16.46,16.2,16.33,32086,12.5967350849968,12.7281927255401,12.5271398635328,12.6276662945364,41493.3660566168,0.0,1.0
2017-11-07,15.92,16.27,15.87,16.27,49630,12.3106213967556,12.581269480227,12.2719573848312,12.581269480227,64181.1306298664,0.0,1.0
2017-11-08,15.92,15.99,15.83,15.84,34218,12.3106213967556,12.3647510134499,12.2410261752916,12.2487589776765,44250.4519019297,0.0,1.0
2017-11-09,16.12,16.14,15.75,15.85,46730,12.4652774444536,12.4807430492234,12.1791637562124,12.2564917800614,60430.8731479678,0.0,1.0
2017-11-10,16.01,16.25,15.98,16.1,22821,12.4420790372989,12.6285936512247,12.4187647105582,12.5120220175211,29365.2056786257,0.08,1.0
2017-11-13,16.15,16.16,15.83,15.93,12012,12.5508792287556,12.5586506710025,12.3021930768546,12.3799074993236,15456.5904479056,0.0,1.0
2017-11-14,16.26,16.29,15.96,16.15,36643,12.6363650934716,12.6596794202123,12.4032218260644,12.5508792287556,47150.8361457378,0.0,1.0
2017-11-15,16.34,16.48,16.17,16.2,84618,12.6985366314468,12.8073368229035,12.5664221132494,12.5897364399901,108883.264279127,0.0,1.0
2017-11-16,16.39,16.505,16.11,16.35,114893,12.7373938426814,12.8267654285208,12.519793459768,12.7063080736937,147839.99719707,0.0,1.0
2017-11-17,16.42,16.47,16.13,16.32,63633,12.7607081694221,12.7995653806566,12.5353363442618,12.682993746953,81880.554443188,0.0,1.0
2017-11-20,16.57,16.62,16.22,16.43,36304,12.8772798031257,12.9161370143602,12.6052793244839,12.768479611669,46714.6236780523,0.0,1.0
2017-11-21,16.57,16.62,16.5,16.58,39593,12.8772798031257,12.9161370143602,12.8228797073974,12.8850512453726,50946.7853483121,0.0,1.0
2017-11-22,16.73,16.8,16.54,16.58,41349,13.0016228790762,13.0560229748046,12.853965476385,12.8850512453726,53206.340195675,0.0,1.0
2017-11-24,16.64,16.8,16.58,16.8,14604,12.9316798988541,13.0560229748046,12.8850512453726,13.0560229748046,18791.8786964046,0.0,1.0
2017-11-27,16.79,16.94,16.62,16.64,44913,13.0482515325577,13.1648231662613,12.9161370143602,12.9316798988541,57792.3615373611,0.0,1.0
2017-11-28,17.15,17.19,16.82,16.9,94062,13.3280234534463,13.359109222434,13.0715658592984,13.1337373972737,121035.448777131,0.0,1.0
2017-11-29,17.38,17.45,17.18,17.18,74135,13.5067666251252,13.5611667208536,13.3513377801871,13.3513377801871,95394.1336043523,0.0,1.0
2017-11-30,17.07,17.48,16.42,17.48,180814,13.2658519154711,13.5844810475943,12.7607081694221,13.5844810475943,232664.664106526,0.0,1.0
2017-12-01,17.04,17.15,16.7,17.01,57475,13.2425375887304,13.3280234534463,12.9783085523355,13.2192232619896,73956.6713281193,0.0,1.0
2017-12-04,17.02,17.36,17.0,17.17,85541,13.2269947042365,13.4912237406314,13.2114518197427,13.3435663379402,110070.946012678,0.0,1.0
2017-12-05,16.88,17.49,16.86,17.11,71883,13.1181945127798,13.5922524898412,13.102651628286,13.2969376844587,92496.3445859806,0.0,1.0
2017-12-06,16.84,17.01,16.82,16.89,51422,13.0871087437922,13.2192232619896,13.0715658592984,13.1259659550268,66167.8982694139,0.0,1.0
2017-12-07,16.78,16.98,16.72,16.735,31643,13.0404800903108,13.1959089352489,12.9938514368293,13.0055086001997,40717.0239379849,0.0,1.0
2017-12-08,16.52,16.86,16.5,16.86,30465,12.8384225918912,13.102651628286,12.8228797073974,13.102651628286,39201.2177818383,0.0,1.0
2017-12-11,16.24,16.57,16.24,16.5,34815,12.6208222089778,12.8772798031257,12.6208222089778,12.8228797073974,44798.6344025833,0.0,1.0
2017-12-12,16.13,16.32,16.09,16.31,44963,12.5353363442618,12.682993746953,12.5042505752742,12.6752223047061,57856.6996594386,0.0,1.0
2017-12-13,16.15,16.36,16.12,16.16,68494,12.5508792287556,12.7140795159407,12.5275649020149,12.5586506710025,88135.5066715653,0.0,1.0
2017-12-14,15.96,16.22,15.12,16.18,49626,12.4032218260644,12.6052793244839,11.7504206773241,12.5741935554963,63856.8729243888,0.0,1.0
2017-12-15,16.11,16.34,15.95,15.95,258357,12.519793459768,12.6985366314468,12.3954503838174,12.3954503838174,332444.084111682,0.0,1.0
2017-12-18,16.12,16.36,16.05,16.21,63984,12.5275649020149,12.7140795159407,12.4731648062865,12.597507882237,82332.2080601721,0.0,1.0
2017-12-19,16.07,16.32,16.03,16.14,86087,12.4887076907803,12.682993746953,12.4576219217927,12.5431077865087,110773.518305765,0.0,1.0
2017-12-20,16.05,16.2,15.99,16.1,97801,12.4731648062865,12.5897364399901,12.4265361528051,12.5120220175211,125846.653546088,0.0,1.0
2017-12-21,16.09,16.21,16.06,16.13,74415,12.5042505752742,12.597507882237,12.4809362485334,12.5353363442618,95754.427087986,0.0,1.0
2017-12-22,16.07,16.2,15.97,16.1,100488,12.4887076907803,12.5897364399901,12.4109932683113,12.5120220175211,129304.184226535,0.0,1.0
2017-12-26,15.99,16.18,15.98,16.11,78968,12.4265361528051,12.5741935554963,12.4187647105582,12.519793459768,101613.056484366,0.0,1.0
2017-12-27,16.01,16.13,15.87,15.99,80670,12.4420790372989,12.5353363442618,12.3332788458422,12.4265361528051,103803.126159885,0.0,1.0
2017-12-28,16.12,16.21,15.91,16.03,209232,12.5275649020149,12.597507882237,12.3643646148298,12.4576219217927,269231.87917051,0.0,1.0
2017-12-29,16.03,16.13,16.03,16.11,84649,12.4576219217927,12.5353363442618,12.4576219217927,12.519793459768,108923.153914815,0.0,1.0
2018-01-02,16.05,16.14,15.87,16.07,69007,12.4731648062865,12.5431077865087,12.3332788458422,12.4887076907803,88795.615804081,0.0,1.0
2018-01-03,16.06,16.1,15.92,16.05,97534,12.4809362485334,12.5120220175211,12.3721360570767,12.4731648062865,125503.087974194,0.0,1.0
2018-01-04,16.14,16.2,16.08,16.15,138401,12.5431077865087,12.5897364399901,12.4964791330272,12.5508792287556,178089.208673042,0.0,1.0
2018-01-05,16.14,16.18,16.07,16.17,34832,12.5431077865087,12.5741935554963,12.4887076907803,12.5664221132494,44820.5093640897,0.0,1.0
2018-01-08,16.21,16.29,16.0,16.07,251612,12.597507882237,12.6596794202123,12.434307595052,12.4887076907803,323764.871443425,0.0,1.0
2018-01-09,16.29,16.67,16.2,16.2,50408,12.6596794202123,12.9549942255948,12.5897364399901,12.5897364399901,64863.1211536816,0.0,1.0
2018-01-10,16.37,16.52,16.28,16.28,42800,12.7218509581876,12.8384225918912,12.6519079779654,12.6519079779654,55073.4324983646,0.0,1.0
2018-01-11,16.61,16.7,16.39,16.39,65414,12.9083655721133,12.9783085523355,12.7373938426814,12.7373938426814,84172.2783515898,0.0,1.0
2018-01-12,16.73,16.83,16.56,16.69,43667,13.0016228790762,13.0793373015453,12.8695083608788,12.9705371100886,56189.0555351893,0.0,1.0
2018-01-16,16.57,16.93,16.56,16.74,36244,12.8772798031257,13.1570517240144,12.8695083608788,13.0093943213231,46637.4179315592,0.0,1.0
2018-01-17,16.62,16.73,16.5,16.73,79726,12.9161370143602,13.0016228790762,12.8228797073974,13.0016228790762,102588.422415062,0.0,1.0
2018-01-18,16.35,16.6,16.35,16.6,21466,12.7063080736937,12.9005941298664,12.7063080736937,12.9005941298664,27621.6425703248,0.0,1.0
2018-01-19,16.5,16.51,16.28,16.31,56199,12.8228797073974,12.8306511496443,12.6519079779654,12.6752223047061,72314.7624527008,0.0,1.0
2018-01-22,16.39,16.55,16.28,16.5,27651,12.7373938426814,12.8617369186319,12.6519079779654,12.8228797073974,35580.268271315,0.0,1.0
2018-01-23,16.39,16.42,16.27,16.42,27063,12.7373938426814,12.7607081694221,12.6441365357185,12.7607081694221,34823.6519556833,0.0,1.0
2018-01-24,16.29,16.58,16.27,16.42,68599,12.6596794202123,12.8850512453726,12.6441365357185,12.7607081694221,88270.6167279282,0.0,1.0
2018-01-25,16.28,16.39,16.14,16.33,47430,12.6519079779654,12.7373938426814,12.5431077865087,12.6907651891999,61031.1426027439,0.0,1.0
2018-01-26,16.18,16.3,16.08,16.25,45459,12.5741935554963,12.6674508624592,12.4964791330272,12.6285936512247,58494.9338304479,0.0,1.0
2018-01-29,16.29,16.37,16.1,16.16,43430,12.6596794202123,12.7218509581876,12.5120220175211,12.5586506710025,55884.0928365417,0.0,1.0
2018-01-30,16.41,16.45,16.29,16.29,49113,12.7529367271752,12.7840224961628,12.6596794202123,12.6596794202123,63196.7637918735,0.0,1.0
2018-01-31,16.39,16.55,16.26,16.49,56848,12.7373938426814,12.8617369186319,12.6363650934716,12.8151082651504,73149.8712772672,0.0,1.0
2018-02-01,16.32,16.43,16.11,16.4,49472,12.682993746953,12.768479611669,12.519793459768,12.7451652849283,63658.7115083904,0.0,1.0
2018-02-02,16.16,16.38,16.05,16.21,67762,12.5586506710025,12.7296224004345,12.4731648062865,12.597507882237,87193.5965643504,0.0,1.0
2018-02-05,15.6,16.18,15.6,15.91,84294,12.1234499051757,12.5741935554963,12.1234499051757,12.3643646148298,108466.353248064,0.0,1.0
2018-02-06,15.7,15.84,15.33,15.4,83462,12.2011643276448,12.3099645191015,11.9136209645092,11.9680210602375,107395.766896694,0.0,1.0
2018-02-07,15.74,15.87,15.64,15.67,45919,12.2322500966324,12.3332788458422,12.1545356741633,12.177850000904,59086.844553561,0.0,1.0
2018-02-08,15.78,16.08,15.78,15.84,130280,12.26333586562,12.4964791330272,12.26333586562,12.3099645191015,167639.41088521,0.0,1.0
2018-02-09,15.89,15.98,15.71,15.9,104390,12.4109932683113,12.4812883843684,12.270403036197,12.4188038367621,133652.243953372,0.08,1.0
2018-02-12,15.88,16.01,15.83,15.92,153618,12.4031826998605,12.5047200897208,12.3641298576065,12.4344249736636,196679.666746136,0.0,1.0
2018-02-13,15.87,15.97,15.75,15.83,50478,12.3953721314097,12.4734778159176,12.3016453100001,12.3641298576065,64627.8184718682,0.0,1.0
2018-02-14,15.92,16.0,15.78,15.78,46438,12.4344249736636,12.49690952127,12.3250770153525,12.3250770153525,59455.3396370029,0.0,1.0
2018-02-15,15.95,16.44,15.93,16.02,75067,12.457856679016,12.8405745331049,12.4422355421144,12.5125306581716,96109.5219546683,0.0,1.0
2018-02-16,16.1,16.17,15.88,15.88,46008,12.5750152057779,12.6296891849335,12.4031826998605,12.4031826998605,58904.8035233909,0.0,1.0
2018-02-20,15.77,16.14,15.76,16.03,37115,12.3172664469017,12.6062574795811,12.3094558784509,12.5203412266224,47518.94850397,0.0,1.0
2018-02-21,15.91,16.07,15.72,15.77,35772,12.4266144052128,12.5515835004255,12.2782136046478,12.3172664469017,45799.4833863403,0.0,1.0
2018-02-22,15.8,16.0,15.77,16.0,40991,12.3406981522541,12.49690952127,12.3172664469017,12.49690952127,52481.4554257371,0.0,1.0
2018-02-23,15.84,15.89,15.7,15.89,25448,12.3719404260573,12.4109932683113,12.2625924677462,12.4109932683113,32581.4953934804,0.0,1.0
2018-02-26,15.89,15.95,15.64,15.89,24745,12.4109932683113,12.457856679016,12.2157290570414,12.4109932683113,31681.432863552,0.0,1.0
2018-02-27,15.61,16.02,15.59,15.87,38090,12.192297351689,12.5125306581716,12.1766762147874,12.3953721314097,48767.2571336715,0.0,1.0
2018-02-28,15.38,15.73,15.37,15.62,58925,12.0126542773208,12.2860241730986,12.00484370887,12.2001079201398,75442.6523129846,0.0,1.0
2018-03-01,15.26,15.46,15.13,15.36,39186,11.9189274559113,12.0751388249271,11.8173900660509,11.9970331404192,50170.48406511,0.0,1.0
2018-03-02,15.4,15.45,15.11,15.13,51269,12.0282754142224,12.0673282564763,11.8017689291493,11.8173900660509,65640.5488576055,0.0,1.0
2018-03-05,15.45,15.53,15.16,15.33,27588,12.0673282564763,12.1298128040827,11.8408217714033,11.9736014350668,35321.3727961074,0.0,1.0
2018-03-06,15.84,15.86,15.42,15.58,41927,12.3719404260573,12.3875615629589,12.043896551124,12.1688656463367,53679.8317102504,0.0,1.0
2018-03-07,16.24,16.3,15.78,15.78,50543,12.684363164089,12.7312265747938,12.3250770153525,12.3250770153525,64711.039047182,0.0,1.0
2018-03-08,16.14,16.34,16.02,16.34,33724,12.6062574795811,12.762468848597,12.5125306581716,12.762468848597,43177.3951056953,0.0,1.0
2018-03-09,16.33,16.38,15.93,16.26,37795,12.7546582801462,12.7937111224002,12.4422355421144,12.6999843009906,48389.5637534027,0.0,1.0
2018-03-12,16.25,16.45,16.21,16.41,33444,12.6921737325398,12.8483851015557,12.6609314587367,12.8171428277525,42818.906473576,0.0,1.0
2018-03-13,16.26,16.45,16.21,16.41,55259,12.6999843009906,12.8483851015557,12.6609314587367,12.8171428277525,70749.0118653073,0.0,1.0
2018-03-14,16.1,16.45,16.09,16.38,46405,12.5750152057779,12.8483851015557,12.5672046373271,12.7937111224002,59413.0891910745,0.0,1.0
2018-03-15,16.2,16.22,16.01,16.1,25871,12.6531208902859,12.6687420271875,12.5047200897208,12.5750152057779,33123.0692912893,0.0,1.0
2018-03-16,16.28,16.29,16.15,16.18,121460,12.7156054378922,12.723416006343,12.6140680480319,12.6374997533843,155507.247347223,0.0,1.0
2018-03-19,16.37,16.41,16.16,16.22,106146,12.7859005539494,12.8171428277525,12.6218786164827,12.6687420271875,135900.479803378,0.0,1.0
2018-03-20,16.16,16.47,16.15,16.39,22116,12.6218786164827,12.8640062384573,12.6140680480319,12.8015216908509,28315.4806712595,0.0,1.0
2018-03-21,16.17,16.29,16.13,16.21,23330,12.6296891849335,12.723416006343,12.5984469111303,12.6609314587367,29869.7849548058,0.0,1.0
2018-03-22,15.91,16.27,15.91,16.11,37679,12.4266144052128,12.7077948694414,12.4266144052128,12.5828257742287,48241.047034382,0.0,1.0
2018-03-23,15.33,15.91,15.29,15.91,96688,11.9736014350668,12.4266144052128,11.9423591612636,12.4266144052128,123791.245937002,0.0,1.0
2018-03-26,15.64,16.17,15.23,15.51,49972,12.2157290570414,12.6296891849335,11.8954957505589,12.1141916671811,63979.9783009669,0.0,1.0
2018-03-27,15.58,15.75,15.57,15.64,36785,12.1688656463367,12.3016453100001,12.1610550778859,12.2157290570414,47096.4440446862,0.0,1.0
2018-03-28,15.85,15.98,15.61,15.61,49228,12.3797509945081,12.4812883843684,12.192297351689,12.192297351689,63027.4227927638,0.0,1.0
2018-03-29,15.84,16.06,15.82,15.93,67725,12.3719404260573,12.5437729319748,12.3563192891557,12.4422355421144,86709.4378938801,0.0,1.0
2018-04-02,15.74,15.83,15.53,15.83,47546,12.2938347415494,12.3641298576065,12.1298128040827,12.3641298576065,60873.9303669607,0.0,1.0
2018-04-03,15.87,15.92,15.71,15.83,45538,12.3953721314097,12.4344249736636,12.270403036197,12.3641298576065,58303.0547480473,0.0,1.0
2018-04-04,15.97,16.09,15.65,15.73,33575,12.4734778159176,12.5672046373271,12.2235396254922,12.2860241730986,42986.6279407461,0.0,1.0
2018-04-05,16.01,16.15,15.92,16.09,36461,12.5047200897208,12.6140680480319,12.4344249736636,12.5672046373271,46681.6214846624,0.0,1.0
2018-04-06,15.76,16.11,15.55,15.94,34489,12.3094558784509,12.5828257742287,12.1454339409843,12.4500461105652,44156.8372613074,0.0,1.0
2018-04-09,15.69,16.02,15.65,15.83,21833,12.2547818992954,12.5125306581716,12.2235396254922,12.3641298576065,27953.1510895103,0.0,1.0
2018-04-10,15.84,15.92,15.77,15.83,28368,12.3719404260573,12.4344249736636,12.3172664469017,12.3641298576065,36320.0196998684,0.0,1.0
2018-04-11,15.84,15.85,15.71,15.84,33068,12.3719404260573,12.3797509945081,12.270403036197,12.3719404260573,42337.5074533013,0.0,1.0
2018-04-12,15.89,15.98,15.86,15.92,22170,12.4109932683113,12.4812883843684,12.3875615629589,12.4344249736636,28384.6177645968,0.0,1.0
2018-04-13,15.64,15.91,15.6,15.91,45275,12.2157290570414,12.4266144052128,12.1844867832382,12.4266144052128,57966.331497164,0.0,1.0
2018-04-16,16.13,16.16,15.72,15.74,43990,12.5984469111303,12.6218786164827,12.2782136046478,12.2938347415494,56321.1247390445,0.0,1.0
2018-04-17,15.94,16.24,15.85,16.19,40957,12.4500461105652,12.684363164089,12.3797509945081,12.6453103218351,52437.9246632655,0.0,1.0
2018-04-18,15.99,16.0,15.87,15.89,26555,12.4890989528192,12.49690952127,12.3953721314097,12.4109932683113,33998.8058068953,0.0,1.0
2018-04-19,16.07,16.2,16.0,16.02,47662,12.5515835004255,12.6531208902859,12.49690952127,12.5125306581716,61022.447085982,0.0,1.0
2018-04-20,16.01,16.11,15.93,16.0,31402,12.5047200897208,12.5828257742287,12.4422355421144,12.49690952127,40204.5000921908,0.0,1.0
2018-04-23,15.99,16.06,15.95,16.0,30131,12.4890989528192,12.5437729319748,12.457856679016,12.49690952127,38577.2177656774,0.0,1.0
2018-04-24,16.08,16.13,15.99,16.0,30344,12.5593940688763,12.5984469111303,12.4890989528192,12.49690952127,38849.9251893969,0.0,1.0
2018-04-25,15.9,16.12,15.9,16.09,24060,12.4188038367621,12.5906363426795,12.4188038367621,12.5672046373271,30804.4160314027,0.0,1.0
2018-04-26,15.87,16.0,15.77,15.98,18803,12.3953721314097,12.49690952127,12.3172664469017,12.4812883843684,24073.791963361,0.0,1.0
2018-04-27,16.37,16.4,16.0,16.0,51622,12.7859005539494,12.8093322593017,12.49690952127,12.49690952127,66092.5005973845,0.0,1.0
2018-04-30,16.25,16.41,16.15,16.39,56985,12.6921737325398,12.8171428277525,12.6140680480319,12.8015216908509,72958.8382190148,0.0,1.0
2018-05-01,16.3,16.3,15.92,16.25,38700,12.7312265747938,12.7312265747938,12.4344249736636,12.6921737325398,49548.2502250744,0.0,1.0
2018-05-02,16.44,16.53,16.21,16.29,49601,12.8405745331049,12.9108696491621,12.6609314587367,12.723416006343,63504.9808634087,0.0,1.0
2018-05-03,16.72,16.75,16.33,16.45,80160,13.0592704497271,13.0827021550795,12.7546582801462,12.8483851015557,102630.174109612,0.0,1.0
2018-05-04,16.98,17.15,16.7,16.73,75554,13.2623452294478,13.3951248931113,13.0436493128256,13.0670810181779,96733.0361112471,0.0,1.0
2018-05-07,17.01,17.16,16.94,16.97,44159,13.2857769348002,13.4029354615621,13.2311029556446,13.254534660997,56537.4982348593,0.0,1.0
2018-05-08,17.05,17.11,16.89,17.08,48229,13.3170192086033,13.3638826193081,13.1920501133906,13.3404509139557,61748.3865660237,0.0,1.0
2018-05-09,16.95,17.1,16.95,17.09,102657,13.2389135240954,13.3560720508573,13.2389135240954,13.3482614824065,131433.455383862,0.0,1.0
2018-05-10,16.97,17.0,16.86,17.0,36272,13.254534660997,13.2779663663494,13.1686184080383,13.2779663663494,46439.6416579818,0.0,1.0
2018-05-11,16.84,17.01,16.82,16.95,31727,13.215481818743,13.3488922646567,13.1997864721649,13.3018062249224,40428.5433802533,0.08,1.0
2018-05-14,16.76,16.83,16.47,16.83,48306,13.1527004324307,13.207634145454,12.9251179070485,13.207634145454,61554.5502734741,0.0,1.0
2018-05-15,16.67,16.89,16.67,16.75,118693,13.0820713728293,13.2547201851882,13.0820713728293,13.1448527591417,151246.102670672,0.0,1.0
2018-05-16,16.69,16.72,16.63,16.66,51937,13.0977667194074,13.1213097392745,13.0506806796732,13.0742236995403,66181.399361434,0.0,1.0
2018-05-17,16.7,16.75,16.65,16.7,78115,13.1056143926965,13.1448527591417,13.0663760262513,13.1056143926965,99539.0571484373,0.0,1.0
2018-05-18,16.66,16.72,16.62,16.7,48174,13.0742236995403,13.1213097392745,13.0428330063841,13.1056143926965,61386.3475525678,0.0,1.0
2018-05-21,16.7,16.82,16.67,16.72,157319,13.1056143926965,13.1997864721649,13.0820713728293,13.1213097392745,200465.786744351,0.0,1.0
2018-05-22,16.73,16.9,16.69,16.69,57066,13.1291574125636,13.2625678584773,13.0977667194074,13.0977667194074,72717.0944790723,0.0,1.0
2018-05-23,16.8,16.88,16.72,16.74,68334,13.1840911255869,13.2468725118992,13.1213097392745,13.1370050858526,87075.4903818897,0.0,1.0
2018-05-24,17.17,17.2,16.55,16.81,185815,13.4744550372813,13.4979980571484,12.9878992933609,13.1919387988759,236777.186251514,0.0,1.0
2018-05-25,17.24,17.32,16.29,17.19,48174,13.5293887503046,13.5921701366169,12.7838597878458,13.4901503838594,61386.3475525679,0.0,1.0
2018-05-29,17.1,17.42,16.9,17.15,61090,13.419521324258,13.6706468695073,13.2625678584773,13.4587596907032,77844.7289406398,0.0,1.0
2018-05-30,17.35,17.55,17.12,17.12,50275,13.615713156484,13.7726666222648,13.4352166708361,13.4352166708361,64063.5741936596,0.0,1.0
2018-05-31,17.47,17.8,17.47,17.49,62391,13.7098852359525,13.9688584544908,13.7098852359525,13.7255805825306,79502.5451519962,0.0,1.0
2018-06-01,17.38,17.55,17.29,17.55,58260,13.6392561763512,13.7726666222648,13.5686271167498,13.7726666222648,74238.5645454518,0.0,1.0
2018-06-04,17.26,17.43,17.23,17.39,37842,13.5450840968827,13.6784945427964,13.5215410770156,13.6471038496402,48220.6618525402,0.0,1.0
2018-06-05,17.21,17.33,17.09,17.33,43040,13.5058457304375,13.600017809906,13.411673650969,13.600017809906,54844.2811197434,0.0,1.0
2018-06-06,17.4,17.43,16.65,16.72,136988,13.6549515229292,13.6784945427964,13.0663760262513,13.1213097392745,174558.744935675,0.0,1.0
2018-06-07,17.3,17.55,17.25,17.47,40796,13.5764747900388,13.7726666222648,13.5372364235936,13.7098852359525,51984.8348643369,0.0,1.0
2018-06-08,17.27,17.39,17.25,17.31,48897,13.5529317701717,13.6471038496402,13.5372364235936,13.5843224633279,62307.639728441,0.0,1.0
2018-06-11,17.23,17.34,17.09,17.29,118271,13.5215410770156,13.607865483195,13.411673650969,13.5686271167498,150708.363668986,0.0,1.0
2018-06-12,17.25,17.29,17.15,17.22,89097,13.5372364235936,13.5686271167498,13.4587596907032,13.5136934037265,113533.013822625,0.0,1.0
2018-06-13,17.18,17.28,17.15,17.23,41168,13.4823027105704,13.5607794434608,13.4587596907032,13.5215410770156,52458.8607141634,0.0,1.0
2018-06-14,17.15,17.21,17.07,17.21,32286,13.4587596907032,13.5058457304375,13.3959783043909,13.5058457304375,41140.8564180307,0.0,1.0
2018-06-15,17.12,17.15,16.95,17.04,70457,13.4352166708361,13.4587596907032,13.3018062249224,13.3724352845238,89780.7508097995,0.0,1.0
2018-06-18,17.21,17.25,17.04,17.07,47344,13.5058457304375,13.5372364235936,13.3724352845238,13.3959783043909,60328.7092317177,0.0,1.0
2018-06-19,17.35,17.42,17.14,17.17,37023,13.615713156484,13.6706468695073,13.4509120174142,13.4744550372813,47177.0404250991,0.0,1.0
2018-06-20,17.54,17.7,17.33,17.34,92930,13.7648189489758,13.8903817216004,13.600017809906,13.607865483195,118417.264044093,0.0,1.0
2018-06-21,17.48,17.55,17.37,17.55,31605,13.7177329092416,13.7726666222648,13.6314085030621,13.7726666222648,40273.0832897185,0.0,1.0
2018-06-22,17.6,17.89,17.3,17.48,268037,13.81190498871,14.0394875140922,13.5764747900388,13.7177329092416,341549.641693604,0.0,1.0
2018-06-25,17.79,17.83,17.58,17.65,94837,13.9610107812018,13.992401474358,13.796209642132,13.8511433551552,120847.283655974,0.0,1.0
2018-06-26,18.15,18.24,17.66,17.74,65070,14.2435270196072,14.3141560792086,13.8589910284443,13.9217724147566,82916.2958285714,0.0,1.0
2018-06-27,17.62,18.15,17.62,18.15,55259,13.8276003352881,14.2435270196072,13.8276003352881,14.2435270196072,70414.5011709086,0.0,1.0
2018-06-28,17.68,17.86,17.61,17.61,48135,13.8746863750224,14.0159444942251,13.8197526619991,13.8197526619991,61336.6512941181,0.0,1.0
2018-06-29,17.84,17.95,17.65,17.72,94572,14.000249147647,14.0865735538264,13.8511433551552,13.9060770681785,120509.603951124,0.0,1.0
2018-07-02,17.76,18.0,17.69,17.77,41830,13.9374677613347,14.1258119202716,13.8825340483114,13.9453154346237,53302.4228447691,0.0,1.0
2018-07-03,17.82,17.86,17.75,17.75,21517,13.9845538010689,14.0159444942251,13.9296200880456,13.9296200880456,27418.3177707602,0.0,1.0
2018-07-05,17.92,17.98,17.81,17.82,40654,14.0630305339593,14.1101165736935,13.9767061277799,13.9845538010689,51803.8895130588,0.0,1.0
2018-07-06,17.88,17.99,17.76,17.76,43302,14.0316398408032,14.1179642469826,13.9374677613347,13.9374677613347,55178.1380354815,0.0,1.0
2018-07-09,17.85,17.97,17.59,17.88,59069,14.008096820936,14.1022689004045,13.804057315421,14.0316398408032,75269.4433425217,0.0,1.0
2018-07-10,17.58,17.85,17.54,17.8,38437,13.796209642132,14.008096820936,13.7648189489758,13.9688584544908,48978.8483596555,0.0,1.0
2018-07-11,17.43,17.61,17.38,17.58,30880,13.6784945427964,13.8197526619991,13.6392561763512,13.796209642132,39349.2425877712,0.0,1.0
2018-07-12,17.4,17.66,17.23,17.6,36807,13.6549515229292,13.8589910284443,13.5215410770156,13.81190498871,46901.7996090707,0.0,1.0
2018-07-13,17.18,17.37,17.16,17.35,20784,13.4823027105704,13.6314085030621,13.4666073639923,13.615713156484,26484.2829645154,0.0,1.0
2018-07-16,17.23,17.32,17.13,17.21,20640,13.5215410770156,13.5921701366169,13.4430643441252,13.5058457304375,26300.7890871631,0.0,1.0
2018-07-17,17.11,17.3,17.06,17.2,53545,13.4273689975471,13.5764747900388,13.3881306311019,13.4979980571484,68230.4143252012,0.0,1.0
2018-07-18,17.27,17.29,17.07,17.12,31330,13.5529317701717,13.5686271167498,13.3959783043909,13.4352166708361,39922.6609544973,0.0,1.0
2018-07-19,17.38,17.4,17.22,17.24,41937,13.6392561763512,13.6549515229292,13.5136934037265,13.5293887503046,53438.7689897461,0.0,1.0
2018-07-20,17.41,17.53,17.34,17.37,33409,13.6627991962183,13.7569712756868,13.607865483195,13.6314085030621,42571.853808771,0.0,1.0
2018-07-23,17.49,17.5,17.31,17.42,77277,13.7255805825306,13.7334282558196,13.5843224633279,13.6706468695073,98471.2247232902,0.0,1.0
2018-07-24,17.35,17.5,17.25,17.5,30231,13.615713156484,13.7334282558196,13.5372364235936,13.7334282558196,38522.2458766489,0.0,1.0
2018-07-25,17.09,17.4,16.95,17.34,22500,13.411673650969,13.6549515229292,13.3018062249224,13.607865483195,28670.9183362971,0.0,1.0
2018-07-26,17.13,17.31,17.07,17.17,11962,13.4430643441252,13.5843224633279,13.3959783043909,13.4744550372813,15242.7344506127,0.0,1.0
2018-07-27,16.66,17.17,16.42,17.12,70144,13.0742236995403,13.4744550372813,12.8858795406033,13.4352166708361,89381.9064791655,0.0,1.0
2018-07-30,17.32,17.4,16.71,16.71,43138,13.5921701366169,13.6549515229292,13.1134620659855,13.1134620659855,54969.1588973861,0.0,1.0
2018-07-31,17.54,17.62,17.09,17.37,76706,13.7648189489758,13.8276003352881,13.411673650969,13.6314085030621,97743.6205290669,0.0,1.0
2018-08-01,17.54,17.71,17.39,17.54,24604,13.7648189489758,13.8982293948895,13.6471038496402,13.7648189489758,31351.9677665002,0.0,1.0
2018-08-02,17.51,17.54,17.4,17.49,34625,13.7412759291087,13.7648189489758,13.6549515229292,13.7255805825306,44121.3576619682,0.0,1.0
2018-08-03,17.41,17.57,17.35,17.48,34176,13.6627991962183,13.7883619688429,13.615713156484,13.7177329092416,43549.2135582795,0.0,1.0
2018-08-06,17.5,17.59,17.35,17.43,32800,13.7334282558196,13.804057315421,13.615713156484,13.6784945427964,41795.8276191354,0.0,1.0
2018-08-07,17.44,17.58,17.35,17.5,21365,13.6863422160854,13.796209642132,13.615713156484,13.7334282558196,27224.6297891106,0.0,1.0
2018-08-08,17.53,17.62,17.36,17.47,20562,13.7569712756868,13.8276003352881,13.6235608297731,13.7098852359525,26201.396570264,0.0,1.0
2018-08-09,17.4,17.61,17.35,17.54,14478,13.6549515229292,13.8197526619991,13.615713156484,13.7648189489758,18448.7802521294,0.0,1.0
2018-08-10,17.31,17.4,17.27,17.32,19899,13.6471038496402,13.7180593289278,13.615568081068,13.6549877917833,25239.9112511393,0.08,1.0
2018-08-13,17.32,17.43,17.25,17.33,28182,13.6549877917833,13.7417111553569,13.5998001967818,13.6628717339263,35746.0766309667,0.0,1.0
2018-08-14,17.71,17.77,17.27,17.32,63469,13.9624615353627,14.009765188221,13.615568081068,13.6549877917833,80504.142278434,0.0,1.0
2018-08-15,17.48,17.73,17.4,17.71,55233,13.7811308660723,13.9782294196488,13.7180593289278,13.9624615353627,70057.591745021,0.0,1.0
2018-08-16,17.64,17.7,17.47,17.47,46795,13.9072739403612,13.9545775932196,13.7732469239292,13.7732469239292,59354.8242121246,0.0,1.0
2018-08-17,17.83,17.85,17.57,17.58,62540,14.0570688410794,14.0728367253655,13.8520863453598,13.8599702875029,79325.7977610058,0.0,1.0
2018-08-20,17.71,17.99,17.65,17.84,44528,13.9624615353627,14.1832119153684,13.9151578825043,14.0649527832225,56479.3591733619,0.0,1.0
2018-08-21,17.65,17.74,17.59,17.72,37034,13.9151578825043,13.9861133617919,13.8678542296459,13.9703454775057,46973.9621727068,0.0,1.0
2018-08-22,17.69,17.7,17.6,17.66,19853,13.9466936510766,13.9545775932196,13.875738171789,13.9230418246474,25181.5648057122,0.0,1.0
2018-08-23,17.66,17.68,17.56,17.68,12839,13.9230418246474,13.9388097089335,13.8442024032167,13.9388097089335,16285.0002790782,0.0,1.0
2018-08-24,17.57,17.7,17.52,17.65,60714,13.8520863453598,13.9545775932196,13.8126666346445,13.9151578825043,77009.6975577502,0.0,1.0
2018-08-27,17.46,17.71,17.44,17.5,45375,13.7653629817861,13.9624615353627,13.7495950975,13.7968987503584,57553.6948098119,0.0,1.0
2018-08-28,17.36,17.47,17.28,17.46,12278,13.6865235603555,13.7732469239292,13.623452023211,13.7653629817861,15573.427325066,0.0,1.0
2018-08-29,17.4,17.43,17.3,17.35,22901,13.7180593289278,13.7417111553569,13.6392199074971,13.6786396182124,29047.6510157465,0.0,1.0
2018-08-30,17.48,17.54,17.27,17.4,18780,13.7811308660723,13.8284345189306,13.615568081068,13.7180593289278,23820.5705460774,0.0,1.0
2018-08-31,17.55,17.58,17.38,17.46,19196,13.8363184610737,13.8599702875029,13.7022914446416,13.7653629817861,24348.2253568958,0.0,1.0
2018-09-04,17.55,17.61,17.4,17.56,45306,13.8363184610737,13.8836221139321,13.7180593289278,13.8442024032167,57466.1751416712,0.0,1.0
2018-09-05,17.47,17.58,17.43,17.56,33936,13.7732469239292,13.8599702875029,13.7417111553569,13.8442024032167,43044.4559132953,0.0,1.0
2018-09-06,17.44,17.67,17.36,17.47,41936,13.7495950975,13.9309257667904,13.6865235603555,13.7732469239292,53191.6638136478,0.0,1.0
2018-09-07,17.47,17.47,17.35,17.43,19939,13.7732469239292,13.7732469239292,13.6786396182124,13.7417111553569,25290.647290641,0.0,1.0
2018-09-10,17.4,17.69,17.37,17.4,44899,13.7180593289278,13.9466936510766,13.6944075024986,13.7180593289278,56949.9359397407,0.0,1.0
2018-09-11,17.34,17.4,17.31,17.4,15061,13.6707556760694,13.7180593289278,13.6471038496402,13.7180593289278,19103.3872734011,0.0,1.0
2018-09-12,17.35,17.39,17.25,17.31,40325,13.6786396182124,13.7101753867847,13.5998001967818,13.6471038496402,51148.2698227145,0.0,1.0
2018-09-13,17.24,17.38,17.22,17.38,27522,13.5919162546388,13.7022914446416,13.5761483703526,13.7022914446416,34908.9319791876,0.0,1.0
2018-09-14,17.22,17.26,17.15,17.23,48641,13.5761483703526,13.6076841389249,13.5209607753512,13.5840323124957,61696.2924351309,0.0,1.0
2018-09-17,17.04,17.25,17.02,17.22,28330,13.4342374117775,13.5998001967818,13.4184695274914,13.5761483703526,35933.7999771233,0.0,1.0
2018-09-18,16.89,17.05,16.89,17.01,25137,13.3159782796316,13.4421213539206,13.3159782796316,13.4105855853483,31883.7956238951,0.0,1.0
2018-09-19,16.73,16.89,16.72,16.89,41228,13.1898352053426,13.3159782796316,13.1819512631995,13.3159782796316,52293.6359144666,0.0,1.0
2018-09-20,16.9,17.0,16.73,16.76,89931,13.3238622217747,13.4027016432053,13.1898352053426,13.2134870317718,114068.569210825,0.0,1.0
2018-09-21,16.8,16.92,16.75,16.85,179765,13.245022800344,13.3396301060608,13.2056030896287,13.2844425110594,228014.103525859,0.0,1.0
2018-09-24,16.63,16.81,16.51,16.73,40467,13.110995783912,13.2529067424871,13.0163884781952,13.1898352053426,51328.3827629455,0.0,1.0
2018-09-25,16.51,16.65,16.5,16.65,25041,13.0163884781952,13.1267636681981,13.0085045360522,13.1267636681981,31762.029129091,0.0,1.0
2018-09-26,16.31,16.53,16.26,16.53,27303,12.858709635334,13.0321563624814,12.8192899246187,13.0321563624814,34631.1521629155,0.0,1.0
2018-09-27,16.19,16.36,16.14,16.33,68057,12.7641023296173,12.8981293460493,12.724682618902,12.8744775196201,86323.566009286,0.0,1.0
2018-09-28,16.2,16.24,16.12,16.19,51325,12.7719862717603,12.8035220403326,12.7089147346158,12.7641023296173,65100.6806856991,0.0,1.0
2018-10-01,15.99,16.49,15.98,16.25,43116,12.606423486756,13.0006205939091,12.598539544613,12.8114059824756,54688.3769789499,0.0,1.0
2018-10-02,15.96,16.02,15.87,15.97,33698,12.5827716603268,12.6300753131852,12.5118161810393,12.5906556024699,42742.5764782599,0.0,1.0
2018-10-03,16.29,16.31,15.88,15.95,31618,12.8429417510479,12.858709635334,12.5197001231823,12.5748877181838,40104.3024241681,0.0,1.0
2018-10-04,16.16,16.43,16.16,16.29,31535,12.7404505031881,12.9533169410507,12.7404505031881,12.8429417510479,39999.0251422019,0.0,1.0
2018-10-05,16.12,16.19,15.92,16.02,96091,12.7089147346158,12.7641023296173,12.5512358917546,12.6300753131852,121881.919294097,0.0,1.0
2018-10-08,16.3,16.35,16.05,16.14,21597,12.8508256931909,12.8902454039063,12.6537271396144,12.724682618902,27393.6561279892,0.0,1.0
2018-10-09,16.36,16.45,16.26,16.28,36043,12.8981293460493,12.9690848253369,12.8192899246187,12.8350578089048,45716.9767940507,0.0,1.0
2018-10-10,16.32,16.58,16.24,16.35,54544,12.8665935774771,13.0715760731967,12.8035220403326,12.8902454039063,69183.6634646031,0.0,1.0
2018-10-11,15.86,16.35,15.84,16.27,30005,12.5039322388962,12.8902454039063,12.4881643546101,12.8271738667618,38058.3716312596,0.0,1.0
2018-10-12,15.6,15.96,15.35,15.96,99028,12.2989497431766,12.5827716603268,12.1018511896001,12.5827716603268,125607.212994513,0.0,1.0
2018-10-15,15.58,15.68,15.52,15.56,18356,12.2831818588905,12.3620212803211,12.2358782060321,12.2674139746044,23282.7685273588,0.0,1.0
2018-10-16,15.82,15.85,15.54,15.65,35414,12.472396470324,12.4960482967532,12.2516460903182,12.3383694538919,44919.1525728853,0.0,1.0
2018-10-17,15.71,15.82,15.57,15.7,22757,12.3856731067503,12.472396470324,12.2752979167474,12.3777891646072,28865.0012735402,0.0,1.0
2018-10-18,15.45,15.73,15.4,15.65,26054,12.1806906110307,12.4014409910364,12.1412709003154,12.3383694538919,33046.9193294729,0.0,1.0
2018-10-19,15.41,15.52,15.3,15.42,36482,12.1491548424584,12.2358782060321,12.0624314788848,12.1570387846015,46273.8048275826,0.0,1.0
2018-10-22,15.31,15.76,15.3,15.76,31737,12.0703154210278,12.4250928174656,12.0624314788848,12.4250928174656,40255.2421416859,0.0,1.0
2018-10-23,15.4,15.52,15.01,15.01,39025,12.1412709003154,12.2358782060321,11.833797156736,11.833797156736,49499.3485389069,0.0,1.0
2018-10-24,14.67,15.41,14.66,15.41,74690,11.5657431238719,12.1491548424584,11.5578591817288,12.1491548424584,94736.8697596656,0.0,1.0
2018-10-25,14.83,14.92,14.37,14.76,40720,11.6918861981608,11.7628416774484,11.32922485958,11.6366986031594,51649.2882127944,0.0,1.0
2018-10-26,14.99,15.45,14.85,15.31,105736,11.8180292724498,12.1806906110307,11.707654082447,12.0703154210278,134115.646818959,0.0,1.0
2018-10-29,15.14,15.37,15.03,15.15,71836,11.9362884045958,12.1176190738862,11.8495650410221,11.9441723467388,91116.853341215,0.0,1.0
2018-10-30,15.12,15.44,15.04,15.13,58832,11.9205205203096,12.1728066688876,11.8574489831651,11.9284044624527,74622.5668991925,0.0,1.0
2018-10-31,15.11,15.28,15.06,15.2,52852,11.9126365781666,12.0466635945986,11.8732168674513,11.9835920574541,67037.5289936786,0.0,1.0
2018-11-01,15.21,15.38,15.15,15.19,141515,11.9914759995972,12.1255030160292,11.9441723467388,11.9757081153111,179497.765752298,0.0,1.0
2018-11-02,15.69,15.77,15.23,15.23,62808,12.3699052224642,12.4329767596087,12.0072438838833,12.0072438838833,79665.7292256672,0.0,1.0
2018-11-05,15.58,15.79,15.56,15.7,27873,12.2831818588905,12.4487446438948,12.2674139746044,12.3777891646072,35354.1407258156,0.0,1.0
2018-11-06,15.65,15.77,15.52,15.6,17393,12.3383694538919,12.4329767596087,12.2358782060321,12.2989497431766,22061.2983763539,0.0,1.0
2018-11-07,15.62,15.83,15.44,15.66,29288,12.3147176274627,12.480280412467,12.1728066688876,12.346253396035,37148.9281231906,0.0,1.0
2018-11-08,15.68,15.74,15.49,15.49,13199,12.4250928174656,12.4726378154916,12.2745336570499,12.2745336570499,16656.6417684286,0.08,1.0
2018-11-09,15.45,15.72,15.39,15.69,26156,12.2428369916992,12.4567894828163,12.1952919936732,12.4330169838033,33007.8886351253,0.0,1.0
2018-11-12,15.35,15.6,15.34,15.45,20806,12.1635953283225,12.3616994867642,12.1556711619848,12.2428369916992,26256.3897745228,0.0,1.0
2018-11-13,15.37,15.59,15.27,15.4,60756,12.1794436609978,12.3537753204266,12.1002019976212,12.2032161600109,76671.7878083683,0.0,1.0
2018-11-14,15.37,15.57,15.25,15.45,44012,12.1794436609978,12.3379269877512,12.0843536649458,12.2428369916992,55541.489318288,0.0,1.0
2018-11-15,15.43,15.56,15.35,15.35,35768,12.2269886590239,12.3300028214136,12.1635953283225,12.1635953283225,45137.8712609405,0.0,1.0
2018-11-16,15.3,15.42,15.25,15.37,52311,12.1239744966342,12.2190644926862,12.0843536649458,12.1794436609978,66014.5153078466,0.0,1.0
2018-11-19,15.33,15.53,15.25,15.3,472570,12.1477469956472,12.3062303224006,12.0843536649458,12.1239744966342,596365.57318784,0.0,1.0
2018-11-20,15.35,15.7,15.33,15.33,56690,12.1635953283225,12.4409411501409,12.1477469956472,12.1477469956472,71540.6486743101,0.0,1.0
2018-11-21,15.35,15.78,15.32,15.36,58591,12.1635953283225,12.5043344808423,12.1398228293095,12.1715194946602,73939.6392040308,0.0,1.0
2018-11-23,15.29,15.4,15.25,15.4,39041,12.1160503302965,12.2032161600109,12.0843536649458,12.2032161600109,49268.2742087447,0.0,1.0
2018-11-26,15.54,15.58,15.29,15.35,47383,12.3141544887382,12.3458511540889,12.1160503302965,12.1635953283225,59795.5645816695,0.0,1.0
2018-11-27,15.41,15.55,15.36,15.41,49130,12.2111403263485,12.3220786550759,12.1715194946602,12.2111403263485,62000.2129011971,0.0,1.0
2018-11-28,15.66,15.72,15.22,15.4,61427,12.4092444847903,12.4567894828163,12.0605811659328,12.2032161600109,77518.5645813518,0.0,1.0
2018-11-29,15.55,15.68,15.42,15.6,69989,12.3220786550759,12.4250928174656,12.2190644926862,12.3616994867642,88323.4866831238,0.0,1.0
2018-11-30,15.86,15.91,15.53,15.53,59942,12.5677278115436,12.607348643232,12.3062303224006,12.3062303224006,75644.5504116336,0.0,1.0
2018-12-03,15.77,16.07,15.67,15.95,28035,12.4964103145046,12.7341353046347,12.4171686511279,12.6390453085827,35379.1159919613,0.0,1.0
2018-12-04,14.62,15.77,14.62,15.77,67650,11.5851311856726,12.4964103145046,11.5851311856726,12.4964103145046,85371.7566205168,0.0,1.0
2018-12-06,14.46,14.83,14.2,14.5,80907,11.4583445242699,11.7515386787637,11.2523161994905,11.4900411896206,102101.592208369,0.0,1.0
2018-12-07,14.65,14.92,14.38,14.47,65958,11.6089036846857,11.8228561758027,11.3949511935686,11.4662686906076,83236.5162332003,0.0,1.0
2018-12-10,14.4,14.66,14.31,14.66,59134,11.4107995262439,11.6168278510233,11.3394820292049,11.6168278510233,74624.8847893219,0.0,1.0
2018-12-11,14.25,14.62,14.07,14.52,42287,11.2919370311789,11.5851311856726,11.1493020371008,11.505889522296,53364.6041716448,0.0,1.0
2018-12-12,14.25,14.47,14.22,14.26,120664,11.2919370311789,11.4662686906076,11.2681645321659,11.2998611975165,152273.43149827,0.0,1.0
2018-12-13,13.97,14.46,13.95,14.31,52203,11.0700603737241,11.4583445242699,11.0542120410488,11.3394820292049,65878.2233682311,0.0,1.0
2018-12-14,13.75,14.03,13.72,13.92,36594,10.8957287142954,11.1176053717501,10.8719562152824,11.0304395420358,46180.2522065215,0.0,1.0
2018-12-17,13.98,14.0,13.71,13.74,59690,11.0779845400618,11.0938328727371,10.8640320489447,10.8878045479577,75326.5358858629,0.0,1.0
2018-12-18,14.08,14.18,13.84,14.07,95826,11.1572262034385,11.2364678668152,10.9670462113344,11.1493020371008,120928.809311421,0.0,1.0
2018-12-19,13.73,14.15,13.62,13.77,63764,10.8798803816201,11.2126953678022,10.7927145519057,10.9115770469707,80467.7707191514,0.0,1.0
2018-12-20,13.92,14.05,13.61,13.72,61195,11.0304395420358,11.1334537044255,10.784790385568,10.8719562152824,77225.7893036585,0.0,1.0
2018-12-21,13.78,14.0,13.75,13.78,106917,10.9195012133084,11.0938328727371,10.8957287142954,10.9195012133084,134925.234332532,0.0,1.0
2018-12-24,13.44,13.84,13.33,13.72,16927,10.6500795578277,10.9670462113344,10.5629137281133,10.8719562152824,21361.2376099849,0.0,1.0
2018-12-26,13.38,13.54,13.03,13.49,124082,10.6025345598016,10.7293212212043,10.3251887379832,10.689700389516,156586.818994634,0.0,1.0
2018-12-27,13.13,13.46,12.97,13.28,69588,10.4044304013599,10.665927890503,10.2776437399572,10.5232928964249,87817.4397591796,0.0,1.0
2018-12-28,13.24,13.44,12.87,12.87,82145,10.4915962310743,10.6500795578277,10.1984020765805,10.1984020765805,103663.901664336,0.0,1.0
2018-12-31,13.22,13.33,13.06,13.24,66389,10.4757478983989,10.5629137281133,10.3489612369962,10.4915962310743,83780.4220292606,0.0,1.0
2019-01-02,13.48,13.53,13.12,13.12,90934,10.6817762231783,10.7213970548667,10.3965062350222,10.3965062350222,114755.289231782,0.0,1.0
2019-01-03,13.72,13.94,13.36,13.42,57879,10.8719562152824,11.0462878747111,10.5866862271263,10.6342312251523,73041.1219724888,0.0,1.0
2019-01-04,14.11,14.2,13.82,13.82,52911,11.1809987024515,11.2523161994905,10.9511978786591,10.9511978786591,66771.6927501574,0.0,1.0
2019-01-07,14.21,14.65,14.05,14.07,57273,11.2602403658282,11.6089036846857,11.1334537044255,11.1493020371008,72276.3727557552,0.0,1.0
2019-01-08,14.34,15.0,14.01,14.32,32029,11.3632545282179,11.8862495065041,11.1017570390748,11.3474061955426,40419.3938329419,0.0,1.0
2019-01-09,14.22,14.36,14.12,14.19,35289,11.2681645321659,11.3791028608932,11.1889228687892,11.2443920331529,44533.3912694959,0.0,1.0
2019-01-10,14.08,14.25,14.0,14.17,44420,11.1572262034385,11.2919370311789,11.0938328727371,11.2285437004775,56056.369979059,0.0,1.0
2019-01-11,14.34,14.35,13.91,13.98,75858,11.3632545282179,11.3711786945556,11.0225153756981,11.0779845400618,95729.944031325,0.0,1.0
2019-01-14,14.44,14.6,14.08,14.23,65666,11.4424961915946,11.5692828529973,11.1572262034385,11.2760886985035,82868.0232112761,0.0,1.0
2019-01-15,14.37,14.51,14.23,14.43,55909,11.3870270272309,11.4979653559583,11.2760886985035,11.4345720252569,70555.0560369025,0.0,1.0
2019-01-16,14.44,14.6,14.39,14.5,44954,11.4424961915946,11.5692828529973,11.4028753599062,11.4900411896206,56730.2579027154,0.0,1.0
2019-01-17,14.4,14.59,14.23,14.44,176381,11.4107995262439,11.5613586866596,11.2760886985035,11.4424961915946,222586.190753634,0.0,1.0
2019-01-18,14.49,14.66,14.39,14.4,67292,11.4821170232829,11.6168278510233,11.4028753599062,11.4107995262439,84919.9740799381,0.0,1.0
2019-01-22,14.25,14.64,14.2175,14.49,47626,11.2919370311789,11.600979518348,11.2661834905815,11.4821170232829,60102.221445805,0.0,1.0
2019-01-23,14.09,14.42,14.09,14.42,30063,11.1651503697762,11.4266478589193,11.1651503697762,11.4266478589193,37938.3757469709,0.0,1.0
2019-01-24,14.15,14.4,14.04,14.07,50855,11.2126953678022,11.4107995262439,11.1255295380878,11.1493020371008,64177.0980478397,0.0,1.0
2019-01-25,14.37,14.49,14.01,14.01,78078,11.3870270272309,11.4821170232829,11.1017570390748,11.1017570390748,98531.5005678742,0.0,1.0
2019-01-28,14.58,14.87,14.33,14.33,138494,11.553434520322,11.7832353441144,11.3553303618802,11.3553303618802,174774.221158932,0.0,1.0
2019-01-29,15.12,15.19,14.57,14.57,115286,11.9813395025561,12.0368086669198,11.5455103539843,11.5455103539843,145486.59769036,0.0,1.0
2019-01-30,14.8,15.2,14.79,15.11,76954,11.7277661797507,12.0447328332575,11.719842013413,11.9734153362184,97113.0548259456,0.0,1.0
2019-01-31,15.08,15.2,14.6,14.8,168900,11.9496428372054,12.0447328332575,11.5692828529973,11.7277661797507,213145.450010425,0.0,1.0
2019-02-01,15.47,15.48,14.88,15.11,126754,12.2586853243745,12.2666094907122,11.791159510452,11.9734153362184,159958.782537723,0.0,1.0
2019-02-04,15.73,15.94,15.42,15.54,83131,12.4647136491539,12.631121142245,12.2190644926862,12.3141544887382,104908.196594533,0.0,1.0
2019-02-05,15.41,15.75,15.4,15.72,81204,12.2111403263485,12.4805619818293,12.2032161600109,12.4567894828163,102476.395042312,0.0,1.0
2019-02-06,15.44,15.48,15.31,15.4,47802,12.2349128253615,12.2666094907122,12.1318986629718,12.2032161600109,60324.3268288831,0.0,1.0
2019-02-07,15.36,15.55,15.33,15.46,68567,12.1715194946602,12.3220786550759,12.1477469956472,12.2507611580369,86528.9761448476,0.0,1.0
2019-02-08,15.29,15.33,15.07,15.29,68106,12.1873678273355,12.2192510656019,12.0120100168703,12.1873678273355,85444.2694069131,0.09,1.0
2019-02-11,15.3,15.31,15.16,15.3,54736,12.1953386369021,12.2033094464687,12.0837473029697,12.1953386369021,68670.5654458755,0.0,1.0
2019-02-12,15.3,15.48,15.23,15.28,64854,12.1953386369021,12.338813209101,12.1395429699359,12.1793970177689,81364.3826992621,0.0,1.0
2019-02-13,15.55,15.62,15.31,15.31,51319,12.3946088760672,12.4504045430334,12.2033094464687,12.2033094464687,64383.6734163416,0.0,1.0
2019-02-14,15.64,15.74,15.41,15.52,50007,12.4663461621666,12.5460542578326,12.2830175421347,12.3706964473674,62737.6674629475,0.0,1.0
2019-02-15,16.13,16.14,15.65,15.71,85853,12.8569158309301,12.8648866404967,12.4743169717332,12.5221418291328,107709.259997529,0.0,1.0
2019-02-19,16.02,16.22,15.99,16.08,108138,12.7692369256975,12.9286531170296,12.7453244969977,12.8170617830971,135667.524228772,0.0,1.0
2019-02-20,16.09,16.17,15.96,16.06,38784,12.8250325926637,12.8887990691966,12.7214120682979,12.8011201639639,48657.5418418013,0.0,1.0
2019-02-21,16.12,16.17,15.9366,16.13,35013,12.8489450213635,12.8887990691966,12.702760373912,12.8569158309301,43926.5293035012,0.0,1.0
2019-02-22,16.18,16.19,16.06,16.12,36768,12.8967698787632,12.9047406883298,12.8011201639639,12.8489450213635,46128.3131817074,0.0,1.0
2019-02-25,16.01,16.27,15.99,16.2,57642,12.7612661161309,12.9685071648626,12.7453244969977,12.9127114978964,72316.3682664271,0.0,1.0
2019-02-26,15.88,16.14,15.88,16.02,47785,12.6576455917651,12.8648866404967,12.6576455917651,12.7692369256975,59949.9957949275,0.0,1.0
2019-02-27,15.95,16.08,15.87,15.87,49586,12.7134412587313,12.8170617830971,12.6496747821985,12.6496747821985,62209.4902477195,0.0,1.0
2019-02-28,15.85,15.97,15.85,15.97,23648,12.6337331630653,12.7293828778645,12.6337331630653,12.7293828778645,29668.2536477649,0.0,1.0
2019-03-01,16.0,16.0,15.73,15.92,37875,12.7532953065643,12.7532953065643,12.538083448266,12.6895288300315,47517.130704884,0.0,1.0
2019-03-04,15.86,16.07,15.84,16.0,28866,12.6417039726319,12.8090909735305,12.6257623534987,12.7532953065643,36214.6401300905,0.0,1.0
2019-03-05,15.79,15.95,15.71,15.86,17998,12.5859083056657,12.7134412587313,12.5221418291328,12.6417039726319,22579.8895954191,0.0,1.0
2019-03-06,15.39,15.83,15.37,15.81,47330,12.2670759230015,12.6177915439321,12.2511343038683,12.6018499247989,59379.162937615,0.0,1.0
2019-03-07,15.15,15.41,15.1,15.25,75985,12.0757764934031,12.2830175421347,12.0359224455701,12.1554845890691,95329.0871712371,0.0,1.0
2019-03-08,15.4,15.43,15.12,15.12,48501,12.2750467325681,12.298959161268,12.0518640647033,12.0518640647033,60848.2734341277,0.0,1.0
2019-03-11,15.76,15.8,15.26,15.4,44075,12.5619958769658,12.5938791152323,12.1634553986357,12.2750467325681,55295.5124968388,0.0,1.0
2019-03-12,15.66,15.89,15.53,15.75,38170,12.4822877812998,12.6656164013317,12.378667256934,12.5540250673992,47887.2311288561,0.0,1.0
2019-03-13,15.64,15.81,15.6,15.62,26865,12.4663461621666,12.6018499247989,12.4344629239002,12.4504045430334,33704.2301356227,0.0,1.0
2019-03-14,15.62,15.71,15.59,15.63,21714,12.4504045430334,12.5221418291328,12.4264921143336,12.4583753526,27241.9003597585,0.0,1.0
2019-03-15,15.67,15.84,15.64,15.65,93227,12.4902585908664,12.6257623534987,12.4663461621666,12.4743169717332,116960.516019122,0.0,1.0
2019-03-18,15.75,15.9,15.65,15.67,24766,12.5540250673992,12.6735872108983,12.4743169717332,12.4902585908664,31070.8715257336,0.0,1.0
2019-03-19,15.37,15.76,15.35,15.76,16041,12.2511343038683,12.5619958769658,12.2351926847351,12.5619958769658,20124.68102012,0.0,1.0
2019-03-20,15.18,15.47,15.15,15.37,25413,12.0996889221029,12.3308423995344,12.0757764934031,12.2511343038683,31882.5833030552,0.0,1.0
2019-03-21,15.0,15.36,15.0,15.12,33541,11.956214349904,12.2431634943017,11.956214349904,12.0518640647033,42079.7909167662,0.0,1.0
2019-03-22,14.35,15.25,14.35,14.93,65906,11.4381117280749,12.1554845890691,11.4381117280749,11.9004186829378,82684.1984484773,0.0,1.0
2019-03-25,14.26,14.64,14.19,14.64,53189,11.3663744419754,11.6692652055063,11.3105787750092,11.6692652055063,66729.7337310121,0.0,1.0
2019-03-26,14.41,14.52,14.3,14.3,100521,11.4859365854745,11.5736154907071,11.3982576802419,11.3982576802419,126111.405824043,0.0,1.0
2019-03-27,14.64,14.66,14.33,14.41,42221,11.6692652055063,11.6852068246395,11.4221701089417,11.4859365854745,52969.5254255027,0.0,1.0
2019-03-28,14.82,14.83,14.53,14.72,18326,11.8127397777052,11.8207105872718,11.5815863002737,11.7330316820392,22991.3910837678,0.0,1.0
2019-03-29,14.65,14.79,14.5,14.7,54842,11.6772360150729,11.7888273490054,11.5576738715739,11.717090062906,68803.5506829639,0.0,1.0
2019-04-01,14.85,14.95,14.73,14.95,46482,11.836652206405,11.916360302071,11.7410024916058,11.916360302071,58315.2810409087,0.0,1.0
2019-04-02,14.72,14.91,14.68,14.8,58482,11.7330316820392,11.8844770638046,11.7011484437728,11.796798158572,73370.2135414658,0.0,1.0
2019-04-03,14.76,14.96,14.72,14.8,67793,11.7649149203056,11.9243311116376,11.7330316820392,11.796798158572,85051.58658419,0.0,1.0
2019-04-04,15.1,15.1,14.76,14.76,29069,12.0359224455701,12.0359224455701,11.7649149203056,11.7649149203056,36469.3194048916,0.0,1.0
2019-04-05,15.19,15.2,14.86,15.1,26229,12.1076597316695,12.1156305412361,11.8446230159716,12.0359224455701,32906.3187130931,0.0,1.0
2019-04-08,15.07,15.2,15.05,15.18,28877,12.0120100168703,12.1156305412361,11.9960683977371,12.0996889221029,36228.4404848827,0.0,1.0
2019-04-09,14.84,15.07,14.83,15.02,30202,11.8286813968384,12.0120100168703,11.8207105872718,11.9721559690372,37890.755948486,0.0,1.0
2019-04-10,15.04,15.07,14.82,14.85,17800,11.9880975881704,12.0120100168703,11.8127397777052,11.836652206405,22331.4832091601,0.0,1.0
2019-04-11,15.01,15.15,14.97,15.05,30238,11.9641851594706,12.0757764934031,11.9323019212042,11.9960683977371,37935.9207459878,0.0,1.0
2019-04-12,15.16,15.2,15.01,15.1,42631,12.0837473029697,12.1156305412361,11.9641851594706,12.0359224455701,53483.9022859381,0.0,1.0
2019-04-15,15.07,15.45,14.96,15.16,55693,12.0120100168703,12.3149007804012,11.9243311116376,12.0837473029697,69871.1963127946,0.0,1.0
2019-04-16,15.25,15.28,15.01,15.1,30856,12.1554845890691,12.1793970177689,11.9641851594706,12.0359224455701,38711.2497697664,0.0,1.0
2019-04-17,15.19,15.31,15.17,15.3,15637,12.1076597316695,12.2033094464687,12.0917181125363,12.1953386369021,19617.8316259345,0.0,1.0
2019-04-18,15.07,15.24,15.04,15.14,29978,12.0120100168703,12.1475137795025,11.9880975881704,12.0678056838365,37609.7305418088,0.0,1.0
2019-04-22,15.05,15.21,14.89,15.02,31053,11.9960683977371,12.1236013508027,11.8685354446714,11.9721559690372,38958.401578317,0.0,1.0
2019-04-23,15.11,15.19,14.97,15.08,110152,12.0438932551367,12.1076597316695,11.9323019212042,12.0199808264369,138194.243733449,0.0,1.0
2019-04-24,15.25,15.31,15.09,15.11,22790,12.1554845890691,12.2033094464687,12.0279516360035,12.0438932551367,28591.8259739751,0.0,1.0
2019-04-25,15.52,15.58,15.09,15.17,111171,12.3706964473674,12.418521304767,12.0279516360035,12.0917181125363,139472.658418288,0.0,1.0
2019-04-26,15.46,15.59,15.35,15.52,25363,12.3228715899678,12.4264921143336,12.2351926847351,12.3706964473674,31819.8544176362,0.0,1.0
2019-04-29,15.02,15.48,14.86,15.35,67409,11.9721559690372,12.338813209101,11.8446230159716,12.2351926847351,84569.8287441726,0.0,1.0
2019-04-30,14.92,15.22,14.82,15.01,44929,11.8924478733712,12.1315721603693,11.8127397777052,11.9641851594706,56366.921859795,0.0,1.0
2019-05-01,14.92,15.02,14.8,14.93,59454,11.8924478733712,11.9721559690372,11.796798158572,11.9004186829378,74589.6630740113,0.0,1.0
2019-05-02,15.03,15.14,14.97,15.08,22711,11.9801267786038,12.0678056838365,11.9323019212042,12.0199808264369,28492.7143350132,0.0,1.0
2019-05-03,15.4,15.45,15.1,15.1,25521,12.2750467325681,12.3149007804012,12.0359224455701,12.0359224455701,32018.0776955604,0.0,1.0
2019-05-06,15.26,15.46,15.24,15.28,39689,12.1634553986357,12.3228715899678,12.1475137795025,12.1793970177689,49792.934667885,0.0,1.0
2019-05-07,14.81,15.26,14.79,15.26,43455,11.8047689681386,12.1634553986357,11.7888273490054,12.1634553986357,54517.6743176431,0.0,1.0
2019-05-08,14.74,14.96,14.64,14.84,39999,11.7489733011724,11.9243311116376,11.6692652055063,11.8286813968384,50181.8537574825,0.0,1.0
2019-05-09,14.86,14.9,14.43,14.66,60012,11.8446230159716,11.876506254238,11.5018782046077,11.6852068246395,75289.7174352871,0.0,1.0
2019-05-10,14.89,14.93,14.66,14.77,33849,11.9402727307708,11.972348681693,11.7558360129685,11.8440448780044,42211.0634626571,0.09,1.0
2019-05-13,14.64,14.77,14.6,14.74,52242,11.7397980375074,11.8440448780044,11.7077220865852,11.8199879148128,65147.8737160957,0.0,1.0
2019-05-14,14.76,14.86,14.65,14.72,29873,11.8360258902738,11.9162157675792,11.7478170252379,11.8039499393517,37252.8316588365,0.0,1.0
2019-05-15,14.67,14.78,14.59,14.77,44843,11.763855000699,11.8520638657349,11.6997030988547,11.8440448780044,55921.0233346901,0.0,1.0
2019-05-16,14.71,14.83,14.61,14.63,67453,11.7959309516212,11.8921588043876,11.7157410743158,11.7317790497769,84116.6020782472,0.0,1.0
2019-05-17,14.53,14.79,14.53,14.6,43053,11.6515891724715,11.8600828534655,11.6515891724715,11.7077220865852,53688.821390817,0.0,1.0
2019-05-20,14.59,14.67,14.36,14.46,51645,11.6997030988547,11.763855000699,11.5152663810523,11.5954562583577,64403.3907214074,0.0,1.0
2019-05-21,14.85,14.87,14.63,14.63,50347,11.9081967798487,11.9242347553098,11.7317790497769,11.7317790497769,62784.7325520514,0.0,1.0
2019-05-22,14.76,14.8,14.55,14.75,30974,11.8360258902738,11.868101841196,11.6676271479325,11.8280069025433,38625.8229103472,0.0,1.0
2019-05-23,14.37,14.64,14.29,14.64,31040,11.5232853687829,11.7397980375074,11.4591334669386,11.7397980375074,38708.127563026,0.0,1.0
2019-05-24,14.52,14.75,14.4,14.47,15329,11.6435701847409,11.8280069025433,11.5473423319745,11.6034752460882,19115.8791048205,0.0,1.0
2019-05-28,14.32,14.5,14.3,14.5,35419,11.4831904301302,11.6275322092799,11.4671524546691,11.6275322092799,44168.9165642661,0.0,1.0
2019-05-29,14.22,14.26,14.14,14.24,39966,11.4030005528248,11.435076503747,11.3388486509805,11.4190385282859,49839.2083177804,0.0,1.0
2019-05-30,14.05,14.32,13.93,14.3,31121,11.2666777614057,11.4831904301302,11.1704499086392,11.4671524546691,38809.1378185867,0.0,1.0
2019-05-31,13.81,13.98,13.77,13.85,29155,11.0742220558727,11.2105448472919,11.0421461049506,11.1062980067949,36357.4568009031,0.0,1.0
2019-06-03,14.02,14.04,13.69,13.79,52964,11.242620798214,11.2586587736751,10.9779942031063,11.0581840804117,66048.2367347978,0.0,1.0
2019-06-04,14.32,14.33,14.14,14.23,28054,11.4831904301302,11.4912094178607,11.3388486509805,11.4110195405553,34984.4655493922,0.0,1.0
2019-06-05,14.24,14.34,14.16,14.29,41107,11.4190385282859,11.4992284055913,11.3548866264416,11.4591334669386,51262.0811769753,0.0,1.0
2019-06-06,14.25,14.3,14.04,14.24,22902,11.4270575160164,11.4671524546691,11.2586587736751,11.4190385282859,28559.7144796529,0.0,1.0
2019-06-07,14.21,14.29,14.14,14.26,19820,11.3949815650943,11.4591334669386,11.3388486509805,11.435076503747,24716.3366075765,0.0,1.0
2019-06-10,14.24,14.405,14.195,14.25,39714,11.4190385282859,11.5513518258397,11.3829530834985,11.4270575160164,49524.9541893691,0.0,1.0
2019-06-11,14.27,14.31,14.2,14.3,49558,11.4430954914775,11.4751714423996,11.3869625773637,11.4671524546691,61800.8178404783,0.0,1.0
2019-06-12,14.2,14.29,14.2,14.29,19096,11.3869625773637,11.4591334669386,11.3869625773637,11.4591334669386,23813.4795084906,0.0,1.0
2019-06-13,14.34,14.37,14.21,14.26,46817,11.4992284055913,11.5232853687829,11.3949815650943,11.435076503747,58382.6806739107,0.0,1.0
2019-06-14,14.39,14.45,14.3,14.34,51717,11.5393233442439,11.5874372706272,11.4671524546691,11.4992284055913,64493.1776152394,0.0,1.0
2019-06-17,14.48,14.54,14.4,14.44,39988,11.6114942338188,11.659608160202,11.5473423319745,11.5794182828966,49866.6432020067,0.0,1.0
2019-06-18,14.65,14.75,14.5,14.51,30702,11.7478170252379,11.8280069025433,11.6275322092799,11.6355511970104,38286.6279780938,0.0,1.0
2019-06-19,14.47,14.68,14.42,14.67,72419,11.6034752460882,11.7718739884295,11.5633803074356,11.763855000699,90309.4036722552,0.0,1.0
2019-06-20,14.72,14.77,14.235,14.59,50840,11.8039499393517,11.8440448780044,11.4150290344206,11.6997030988547,63399.5233667606,0.0,1.0
2019-06-21,14.55,14.77,14.55,14.59,82936,11.6676271479325,11.8440448780044,11.6676271479325,11.6997030988547,103424.525372653,0.0,1.0
2019-06-24,14.35,14.6,14.33,14.49,53895,11.5072473933218,11.7077220865852,11.4912094178607,11.6195132215493,67209.2311536499,0.0,1.0
2019-06-25,14.58,14.7,14.26,14.34,184155,11.6916841111242,11.7879119638906,11.435076503747,11.4992284055913,229648.686577611,0.0,1.0
2019-06-26,14.85,14.94,14.61,14.61,42608,11.9081967798487,11.9803676694235,11.7157410743158,11.7157410743158,53133.8885053291,0.0,1.0
2019-06-27,15.01,15.02,14.77,14.81,64224,12.0365005835373,12.0445195712678,11.8440448780044,11.8761208289265,80089.9092979313,0.0,1.0
2019-06-28,15.31,15.48,14.66,15.01,236987,12.2770702154534,12.4133930068726,11.7558360129685,12.0365005835373,295532.314007052,0.0,1.0
2019-07-01,15.4,15.56,15.34,15.37,66213,12.3492411050283,12.4775449087169,12.301127178645,12.3251841418366,82570.2722400336,0.0,1.0
2019-07-02,15.4,15.47,15.32,15.39,46799,12.3492411050283,12.405374019142,12.285089203184,12.3412221172977,58360.2339504528,0.0,1.0
2019-07-03,15.42,15.59,15.39,15.43,100995,12.3652790804893,12.5016018719085,12.3412221172977,12.3732980682199,125944.824201928,0.0,1.0
2019-07-05,15.49,15.54,15.42,15.42,24762,12.4214119946031,12.4615069332558,12.3652790804893,12.3652790804893,30879.2092369734,0.0,1.0
2019-07-08,15.25,15.48,15.22,15.36,34625,12.2289562890702,12.4133930068726,12.2048993258786,12.3171651541061,43178.7666517326,0.0,1.0
2019-07-09,15.21,15.33,15.12,15.22,26774,12.196880338148,12.2931081909145,12.1247094485732,12.2048993258786,33388.2541034944,0.0,1.0
2019-07-10,15.18,15.29,15.15,15.23,31742,12.1728233749564,12.2610322399923,12.1487664117648,12.2129183136091,39583.5497778859,0.0,1.0
2019-07-11,15.25,15.25,15.08,15.19,21977,12.2289562890702,12.2289562890702,12.0926334976511,12.180842362687,27406.2023019531,0.0,1.0
2019-07-12,15.35,15.43,15.16,15.22,40145,12.3091461663756,12.3732980682199,12.1567853994954,12.2048993258786,50062.4285121676,0.0,1.0
2019-07-15,15.19,15.36,15.12,15.36,23464,12.180842362687,12.3171651541061,12.1247094485732,12.3171651541061,29260.5510676174,0.0,1.0
2019-07-16,15.13,15.27,15.1,15.12,26461,12.1327284363037,12.2449942645313,12.1086714731121,12.1247094485732,32997.9305233646,0.0,1.0
2019-07-17,15.13,15.18,14.98,15.11,42500,12.1327284363037,12.1728233749564,12.0124436203457,12.1166904608427,52999.2081645817,0.0,1.0
2019-07-18,15.18,15.26,15.13,15.17,14699,12.1728233749564,12.2369752768007,12.1327284363037,12.1648043872259,18330.2437837926,0.0,1.0
2019-07-19,15.08,15.16,15.03,15.08,22591,12.0926334976511,12.1567853994954,12.0525385589984,12.0926334976511,28171.8849799072,0.0,1.0
2019-07-22,15.07,15.07,14.93,15.01,27448,12.0846145099205,12.0846145099205,11.972348681693,12.0365005835373,34228.759192975,0.0,1.0
2019-07-23,15.2,15.2,14.95,15.08,17389,12.1888613504175,12.1888613504175,11.9883866571541,12.0926334976511,21684.7819005626,0.0,1.0
2019-07-24,15.62,15.66,15.22,15.22,35839,12.5256588351001,12.5577347860222,12.2048993258786,12.2048993258786,44692.6734449515,0.0,1.0
2019-07-25,15.34,15.54,15.34,15.54,13069,12.301127178645,12.4615069332558,12.301127178645,12.4615069332558,16297.5682706569,0.0,1.0
2019-07-26,15.98,16.11,15.17,15.49,53166,12.8143423933995,12.9185892338964,12.1648043872259,12.4214119946031,66300.1388536031,0.0,1.0
2019-07-29,15.77,16.07,15.69,15.91,36714,12.6459436510582,12.8865132829743,12.5817917492139,12.7582094792857,45783.8336130457,0.0,1.0
2019-07-30,15.88,16.0,15.22,15.59,44967,12.7341525160941,12.8303803688605,12.2048993258786,12.5016018719085,56075.6563185114,0.0,1.0
2019-07-31,15.92,16.12,15.88,15.88,62094,12.7662284670162,12.926608221627,12.7341525160941,12.7341525160941,77433.713688742,0.0,1.0
2019-08-01,15.5,16.02,15.49,15.84,111721,12.4294309823336,12.8464183443216,12.4214119946031,12.7020765651719,139320.577302476,0.0,1.0
2019-08-02,15.38,15.49,15.25,15.49,65159,12.3332031295672,12.4214119946031,12.2289562890702,12.4214119946031,81255.8918775521,0.0,1.0
2019-08-05,14.9,15.2,14.77,15.15,38665,11.9482917185014,12.1888613504175,11.8440448780044,12.1487664117648,48216.809027848,0.0,1.0
2019-08-06,15.04,15.25,14.88,14.91,57864,12.0605575467289,12.2289562890702,11.9322537430403,11.9563107062319,72158.7336761258,0.0,1.0
2019-08-07,15.0,15.05,14.79,14.79,42500,12.0284815958068,12.0685765344594,11.8600828534655,11.8600828534655,52999.2081645813,0.0,1.0
2019-08-08,15.2,15.27,14.93,15.1,56297,12.1888613504175,12.2449942645313,11.972348681693,12.1086714731121,70204.6216950929,0.0,1.0
2019-08-09,15.0,15.1,14.96,15.05,46139,12.1006524853816,12.1813235019508,12.0683840787539,12.1409879936662,57194.023283958,0.09,1.0
2019-08-12,15.08,15.69,14.86,14.94,36604,12.165189298637,12.6572824997091,11.9877130621847,12.0522498754401,45374.4127156201,0.0,1.0
2019-08-13,15.14,15.25,15.0,15.07,26034,12.2135919085785,12.3023300268046,12.1006524853816,12.15712219698,32271.8134804517,0.0,1.0
2019-08-14,14.69,14.92,14.63,14.89,40077,11.850572334017,12.0361156721262,11.8021697240755,12.0119143671555,49679.5524643186,0.0,1.0
2019-08-15,14.42,14.84,14.35,14.84,31151,11.6327605892802,11.9715788588709,11.5762908776817,11.9715788588709,38614.8598651591,0.0,1.0
2019-08-16,14.81,14.83,14.48,14.48,40239,11.9473775539001,11.9635117572139,11.6811631992217,11.6811631992217,49880.3680817354,0.0,1.0
2019-08-19,14.99,15.04,14.92,14.97,30522,12.0925853837247,12.1329208920093,12.0361156721262,12.0764511804108,37835.1498444475,0.0,1.0
2019-08-20,14.94,14.99,14.9,14.93,28104,12.0522498754401,12.0925853837247,12.0199814688124,12.0441827737831,34837.7908141129,0.0,1.0
2019-08-21,15.04,15.08,14.93,15.0,30259,12.1329208920093,12.165189298637,12.0441827737831,12.1006524853816,37509.1343667891,0.0,1.0
2019-08-22,14.86,15.01,14.8,15.01,34226,11.9877130621847,12.1087195870385,11.9393104522432,12.1087195870385,42426.6377883515,0.0,1.0
2019-08-23,14.28,14.87,14.27,14.87,41068,11.5198211660833,11.9957801638416,11.5117540644264,11.9957801638416,50907.9986177764,0.0,1.0
2019-08-26,14.61,14.61,14.25,14.37,28640,11.7860355207617,11.7860355207617,11.4956198611125,11.5924250809956,35502.2177951962,0.0,1.0
2019-08-27,14.51,14.73,14.28,14.73,65511,11.7053645041925,11.8828407406447,11.5198211660833,11.8828407406447,81207.6043987812,0.0,1.0
2019-08-28,14.43,14.68,14.39,14.39,37835,11.6408276909371,11.8425052323601,11.6085592843094,11.6085592843094,46900.3634874738,0.0,1.0
2019-08-29,14.62,14.72,14.53,14.53,20556,11.7941026224186,11.8747736389878,11.7214987075063,11.7214987075063,25481.2705655745,0.0,1.0
2019-08-30,14.62,14.69,14.53,14.69,20487,11.7941026224186,11.850572334017,11.7214987075063,11.850572334017,25395.7379877858,0.0,1.0
2019-09-03,14.36,14.57,14.22,14.51,34254,11.5843579793386,11.753767114134,11.4714185561417,11.7053645041925,42461.3466604978,0.0,1.0
2019-09-04,14.43,14.49,14.4,14.48,24105,11.6408276909371,11.6892303008786,11.6166263859663,11.6811631992217,29880.6201100979,0.0,1.0
2019-09-05,14.57,14.97,14.56,14.68,45203,11.753767114134,12.0764511804108,11.7457000124771,11.8425052323601,56033.7552722156,0.0,1.0
2019-09-06,14.71,14.77,14.52,14.52,37570,11.8667065373309,11.9151091472724,11.7134316058494,11.7134316058494,46571.868804662,0.0,1.0
2019-09-09,15.16,15.25,14.79,14.79,37629,12.2297261118923,12.3023300268046,11.9312433505862,11.9312433505862,46645.0053566845,0.0,1.0
2019-09-10,15.36,15.44,15.01,15.08,41341,12.3910681450307,12.4556049582861,12.1087195870385,12.165189298637,51246.4101212016,0.0,1.0
2019-09-11,15.55,15.55,15.11,15.41,54013,12.5443430765122,12.5443430765122,12.1893906036077,12.4314036533154,66954.653972484,0.0,1.0
2019-09-12,15.64,15.72,15.39,15.5,54158,12.6169469914245,12.6814838046799,12.4152694500015,12.5040075682276,67134.3963460979,0.0,1.0
2019-09-13,15.83,15.98,15.67,15.75,32798,12.770221922906,12.8912284477599,12.6411482963953,12.7056851096507,40656.4853088984,0.0,1.0
2019-09-16,15.71,16.0,15.67,15.77,34842,12.673416703023,12.9073626510737,12.6411482963953,12.7218193129645,43190.2329755666,0.0,1.0
2019-09-17,15.57,15.65,15.3,15.55,49732,12.5604772798261,12.6250140930815,12.3426655350892,12.5443430765122,61647.915341854,0.0,1.0
2019-09-18,15.59,15.75,15.41,15.6,53886,12.5766114831399,12.7056851096507,12.4314036533154,12.5846785847969,66797.2244452497,0.0,1.0
2019-09-19,15.45,15.78,15.42,15.64,40706,12.463672059943,12.7298864146214,12.4394707549723,12.6169469914245,50459.2624850301,0.0,1.0
2019-09-20,15.57,15.93,15.25,15.36,151434,12.5604772798261,12.8508929394752,12.3023300268046,12.3910681450307,187717.9765921,0.0,1.0
2019-09-23,15.48,15.59,15.36,15.51,29512,12.4878733649138,12.5766114831399,12.3910681450307,12.5120746698846,36583.1512420332,0.0,1.0
2019-09-24,15.25,15.43,15.25,15.43,49344,12.3023300268046,12.4475378566292,12.3023300268046,12.4475378566292,61166.9495421147,0.0,1.0
2019-09-25,15.48,15.53,15.12,15.14,65681,12.4878733649138,12.5282088731984,12.1974577052646,12.2135919085785,81418.3368368116,0.0,1.0
2019-09-26,15.32,15.5,15.3,15.48,33164,12.3587997384031,12.5040075682276,12.3426655350892,12.4878733649138,41110.1798519513,0.0,1.0
2019-09-27,15.37,15.49,15.32,15.39,39010,12.3991352466877,12.4959404665707,12.3587997384031,12.4152694500015,48356.896515035,0.0,1.0
2019-09-30,15.39,15.49,15.34,15.49,46263,12.4152694500015,12.4959404665707,12.3749339417169,12.4959404665707,57347.7340034625,0.0,1.0
2019-10-01,15.07,15.6,15.01,15.47,34705,12.15712219698,12.5846785847969,12.1087195870385,12.4798062632569,43020.407422566,0.0,1.0
2019-10-02,15.13,15.18,14.81,14.99,64154,12.2055248069216,12.2458603152062,11.9473775539001,12.0925853837247,79525.46370227,0.0,1.0
2019-10-03,15.08,15.13,14.85,15.09,25625,12.165189298637,12.2055248069216,11.9796459605278,12.1732564002939,31764.8160266027,0.0,1.0
2019-10-04,15.14,15.15,14.95,15.07,28113,12.2135919085785,12.2216590102354,12.060316977097,12.15712219698,34848.9472373028,0.0,1.0
2019-10-07,15.09,15.2,14.99,14.99,27134,12.1732564002939,12.26199451852,12.0925853837247,12.0925853837247,33635.3763147644,0.0,1.0
2019-10-08,14.99,15.07,14.85,15.0,47691,12.0925853837247,12.15712219698,11.9796459605278,12.1006524853816,59117.8864829155,0.0,1.0
2019-10-09,15.0,15.12,14.95,15.12,20184,12.1006524853816,12.1974577052646,12.060316977097,12.1974577052646,25020.1384070615,0.0,1.0
2019-10-10,15.0,15.14,14.86,15.0,47778,12.1006524853816,12.2135919085785,11.9877130621847,12.1006524853816,59225.731907084,0.0,1.0
2019-10-11,15.21,15.3,15.07,15.07,42600,12.2700616201769,12.3426655350892,12.15712219698,12.15712219698,52807.0697652013,0.0,1.0
2019-10-14,15.22,15.23,15.02,15.08,26875,12.2781287218339,12.2861958234908,12.1167866886954,12.165189298637,33314.3192474126,0.0,1.0
2019-10-15,15.4,15.5,15.12,15.2,42410,12.4233365516584,12.5040075682276,12.1974577052646,12.26199451852,52571.5452756382,0.0,1.0
2019-10-16,15.3,15.5,15.23,15.32,19659,12.3426655350892,12.5040075682276,12.2861958234908,12.3587997384031,24369.3470543214,0.0,1.0
2019-10-17,15.37,15.38,15.21,15.36,23763,12.3991352466877,12.4072023483446,12.2700616201769,12.3910681450307,29456.6760288843,0.0,1.0
2019-10-18,15.39,15.43,15.26,15.26,31552,12.4152694500015,12.4475378566292,12.3103971284615,12.3103971284615,39111.940498395,0.0,1.0
2019-10-21,15.56,15.65,15.4,15.4,88193,12.5524101781692,12.6250140930815,12.4233365516584,12.4233365516584,109324.270042309,0.0,1.0
2019-10-22,15.55,15.7,15.48,15.5,29298,12.5443430765122,12.6653496013661,12.4878733649138,12.5040075682276,36317.8762906307,0.0,1.0
2019-10-23,15.51,15.53,15.4,15.46,30619,12.5120746698846,12.5282088731984,12.4233365516584,12.4717391616,37955.3912943824,0.0,1.0
2019-10-24,15.38,15.38,15.3,15.33,26862,12.4072023483446,12.4072023483446,12.3426655350892,12.36686684006,33298.2044139162,0.0,1.0
2019-10-25,15.52,15.71,15.34,15.44,27782,12.5201417715415,12.673416703023,12.3749339417169,12.4556049582861,34438.6387844323,0.0,1.0
2019-10-28,15.49,15.77,15.45,15.51,25085,12.4959404665707,12.7218193129645,12.463672059943,12.5120746698846,31095.430635213,0.0,1.0
2019-10-29,15.6,15.71,15.39,15.39,67105,12.5846785847969,12.673416703023,12.4152694500015,12.4152694500015,83183.530905958,0.0,1.0
2019-10-30,15.81,15.98,15.55,15.61,119615,12.7540877195922,12.8912284477599,12.5443430765122,12.5927456864538,148275.06220574,0.0,1.0
2019-10-31,15.84,15.98,15.53,15.77,53309,12.778289024563,12.8912284477599,12.5282088731984,12.7218193129645,66081.9737585234,0.0,1.0
2019-11-01,15.83,16.05,15.79,15.81,36838,12.770221922906,12.9476981593583,12.7379535162784,12.7540877195922,45664.479718556,0.0,1.0
2019-11-04,15.86,15.99,15.8,15.84,50593,12.7944232278768,12.8992955494168,12.7460206179353,12.778289024563,62715.2131603479,0.0,1.0
2019-11-05,15.95,16.04,15.66,15.94,36506,12.8670271427891,12.9396310577014,12.6330811947384,12.8589600411322,45252.9316631087,0.0,1.0
2019-11-06,15.84,15.9,15.79,15.79,43512,12.778289024563,12.8266916345045,12.7379535162784,12.7379535162784,53937.5873151038,0.0,1.0
2019-11-07,15.86,16.0,15.8,15.85,158655,12.8670271427891,12.980607458047,12.8183498648214,12.8589142631278,195559.414935264,0.09,1.0
2019-11-08,15.85,15.92,15.79,15.85,51146,12.8589142631278,12.9157044207568,12.8102369851601,12.8589142631278,63042.9664131546,0.0,1.0
2019-11-11,15.95,16.05,15.84,15.84,209602,12.9400430597406,13.0211718563534,12.8508013834665,12.8508013834665,258357.092365581,0.0,1.0
2019-11-12,15.87,16.05,15.86,16.04,63494,12.8751400224504,13.0211718563534,12.8670271427891,13.0130589766921,78263.2094286322,0.0,1.0
2019-11-13,15.81,15.84,15.72,15.73,32677,12.8264627444827,12.8508013834665,12.7534468275312,12.7615597071925,40277.9301114975,0.0,1.0
2019-11-14,15.79,15.92,15.74,15.76,31625,12.8102369851601,12.9157044207568,12.7696725868537,12.7858983461763,38981.2265439334,0.0,1.0
2019-11-15,15.86,16.03,15.77,15.89,34565,12.8670271427891,13.0049460970308,12.7940112258376,12.8913657817729,42605.0939285708,0.0,1.0
2019-11-18,15.92,16.01,15.75,15.83,57831,12.9157044207568,12.9887203377083,12.777785466515,12.8426885038053,71282.950585366,0.0,1.0
2019-11-19,15.9,16.0,15.86,16.0,52668,12.8994786614342,12.980607458047,12.8670271427891,12.980607458047,64918.9957190792,0.0,1.0
2019-11-20,15.75,16.01,15.75,15.84,85883,12.777785466515,12.9887203377083,12.777785466515,12.8508013834665,105860.068909806,0.0,1.0
2019-11-21,15.55,15.8,15.47,15.8,219321,12.6155278732894,12.8183498648214,12.5506248359992,12.8183498648214,270336.809070103,0.0,1.0
2019-11-22,15.65,15.67,15.46,15.65,56438,12.6966566699022,12.7128824292248,12.5425119563379,12.6966566699022,69565.9277055023,0.0,1.0
2019-11-25,15.87,15.97,15.62,15.62,78684,12.8751400224504,12.9562688190632,12.6723180309184,12.6723180309184,96986.5242492597,0.0,1.0
2019-11-26,15.78,15.94,15.65,15.8,47797,12.8021241054989,12.9319301800793,12.6966566699022,12.8183498648214,58914.9623753477,0.0,1.0
2019-11-27,15.91,15.96,15.82,15.87,30958,12.9075915410955,12.9481559394019,12.834575624144,12.8751400224504,38159.077038643,0.0,1.0
2019-11-29,15.93,15.97,15.87,15.87,19108,12.923817300418,12.9562688190632,12.8751400224504,12.8751400224504,23552.6727842365,0.0,1.0
2019-12-02,15.86,15.99,15.82,15.96,40068,12.8670271427891,12.9724945783857,12.834575624144,12.9481559394019,49388.1354992037,0.0,1.0
2019-12-03,15.68,15.79,15.48,15.76,51711,12.7209953088861,12.8102369851601,12.5587377156605,12.7858983461763,63739.3899071408,0.0,1.0
2019-12-04,15.98,16.02,15.74,15.74,149819,12.9643816987244,12.9968332173696,12.7696725868537,12.7696725868537,184668.091054089,0.0,1.0
2019-12-05,16.03,16.08,15.92,15.96,151261,13.0049460970308,13.0455104953372,12.9157044207568,12.9481559394019,186445.511723697,0.0,1.0
2019-12-06,16.18,16.23,16.1,16.12,80430,13.12663929195,13.1672036902564,13.0617362546598,13.0779620139824,99138.6577368715,0.0,1.0
2019-12-09,16.18,16.25,16.09,16.16,61291,13.12663929195,13.183429449579,13.0536233749985,13.1104135326275,75547.7741060623,0.0,1.0
2019-12-10,16.14,16.2,16.14,16.17,60368,13.0941877733049,13.1428650512726,13.0941877733049,13.1185264122888,74410.0769645586,0.0,1.0
2019-12-11,16.23,16.25,16.1,16.17,104882,13.1672036902564,13.183429449579,13.0617362546598,13.1185264122888,129278.387427061,0.0,1.0
2019-12-12,16.4,16.41,16.22,16.24,127214,13.3051226444982,13.3132355241595,13.1590908105951,13.1753165699177,156804.988254859,0.0,1.0
2019-12-13,16.46,16.49,16.26,16.4,84132,13.3537999224659,13.3781385614497,13.1915423292403,13.3051226444982,103701.772382425,0.0,1.0
2019-12-16,16.61,16.7,16.5,16.5,81421,13.475493117385,13.5485090343366,13.386251441111,13.386251441111,100360.172219244,0.0,1.0
2019-12-17,16.69,16.71,16.61,16.61,45565,13.5403961546753,13.5566219139978,13.475493117385,13.475493117385,56163.7814221128,0.0,1.0
2019-12-18,16.71,16.85,16.63,16.63,41391,13.5566219139978,13.6702022292558,13.4917188767076,13.4917188767076,51018.8758222908,0.0,1.0
2019-12-19,16.72,16.81,16.68,16.74,55242,13.5647347936591,13.6377507106106,13.532283275014,13.5809605529817,68091.728592568,0.0,1.0
2019-12-20,16.71,16.75,16.62,16.74,120800,13.5566219139978,13.589073432643,13.4836059970463,13.5809605529817,148899.040838171,0.0,1.0
2019-12-23,16.58,16.72,16.57,16.72,47439,13.4511544784012,13.5647347936591,13.4430415987399,13.5647347936591,58473.6887278309,0.0,1.0
2019-12-24,16.5,16.55,16.49,16.54,11003,13.386251441111,13.4268158394174,13.3781385614497,13.4187029597561,13562.3853174039,0.0,1.0
2019-12-26,16.4,16.49,16.39,16.45,21839,13.3051226444982,13.3781385614497,13.2970097648369,13.3456870428046,26918.9251064967,0.0,1.0
2019-12-27,16.39,16.47,16.34,16.47,48511,13.2970097648369,13.3619128021271,13.2564453665305,13.3619128021271,59795.0444544742,0.0,1.0
2019-12-30,16.35,16.43,16.27,16.38,32950,13.2645582461918,13.329461283482,13.1996552089015,13.2888968851756,40614.432082928,0.0,1.0
2019-12-31,16.35,16.73,16.33,16.64,30373,13.2645582461918,13.5728476733204,13.2483324868692,13.4998317563689,37438.0013855773,0.0,1.0
2020-01-02,16.24,16.4,16.13,16.4,34567,13.1753165699177,13.3051226444982,13.0860748936436,13.3051226444982,42607.5591444788,0.0,1.0
2020-01-03,16.25,16.36,16.08,16.1,35565,13.183429449579,13.2726711258531,13.0455104953372,13.0617362546598,43837.7018825292,0.0,1.0
2020-01-06,16.19,16.34,16.06,16.06,38203,13.1347521716113,13.2564453665305,13.0292847360147,13.0292847360147,47089.3216650714,0.0,1.0
2020-01-07,16.0,16.15,15.88,16.11,47162,12.980607458047,13.1023006529662,12.8832529021116,13.0698491343211,58132.2563245844,0.0,1.0
2020-01-08,16.03,16.1,15.85,16.01,38026,13.0049460970308,13.0617362546598,12.8589142631278,12.9887203377083,46871.1500572209,0.0,1.0
2020-01-09,15.98,16.18,15.93,16.02,30213,12.9643816987244,13.12663929195,12.923817300418,12.9968332173696,37240.7841129442,0.0,1.0
2020-01-10,15.89,15.99,15.8,15.94,36749,12.8913657817729,12.9724945783857,12.8183498648214,12.9319301800793,45297.109700016,0.0,1.0
2020-01-13,15.91,15.95,15.82,15.85,31457,12.9075915410955,12.9400430597406,12.834575624144,12.8589142631278,38774.1484076682,0.0,1.0
2020-01-14,15.77,15.89,15.73,15.86,66242,12.7940112258376,12.8913657817729,12.7615597071925,12.8670271427891,81650.4160861098,0.0,1.0
2020-01-15,15.68,16.09,15.56,15.73,35509,12.7209953088861,13.0536233749985,12.6236407529507,12.7615597071925,43768.6758371074,0.0,1.0
2020-01-16,15.82,15.89,15.6,15.76,82168,12.834575624144,12.8913657817729,12.6560922715958,12.7858983461763,101280.930360851,0.0,1.0
2020-01-17,15.81,15.92,15.75,15.9,51429,12.8264627444827,12.9157044207568,12.777785466515,12.8994786614342,63391.7944641247,0.0,1.0
2020-01-21,15.56,15.73,15.48,15.73,39680,12.6236407529507,12.7615597071925,12.5587377156605,12.7615597071925,48909.8836130679,0.0,1.0
2020-01-22,15.51,15.59,15.38,15.57,36022,12.5830763546443,12.6479793919345,12.4776089190477,12.631753632612,44401.0037174882,0.0,1.0
2020-01-23,15.57,15.66,15.4,15.42,59297,12.631753632612,12.7047695495635,12.4938346783702,12.5100604376928,73089.9538458691,0.0,1.0
2020-01-24,15.4,15.63,15.4,15.63,53061,12.4938346783702,12.6804309105797,12.4938346783702,12.6804309105797,65403.410644985,0.0,1.0
2020-01-27,15.27,15.38,15.06,15.23,50059,12.3883672427736,12.4776089190477,12.2179967698867,12.3559157241285,61703.1215672018,0.0,1.0
2020-01-28,15.34,15.39,15.22,15.36,60253,12.4451574004026,12.485721798709,12.3478028444672,12.4613831597251,74268.3270498531,0.0,1.0
2020-01-29,15.1,15.31,15.02,15.31,58289,12.2504482885319,12.4208187614187,12.1855452512416,12.4208187614187,71847.4850282789,0.0,1.0
2020-01-30,15.23,15.23,15.0,15.01,63697,12.3559157241285,12.3559157241285,12.1693194919191,12.1774323715803,78513.4288432859,0.0,1.0
2020-01-31,15.53,15.61,15.08,15.24,95899,12.5993021139669,12.6642051512571,12.2342225292093,12.3640286037898,118205.870176653,0.0,1.0
2020-02-03,15.68,15.83,15.57,15.67,56170,12.7209953088861,12.8426885038053,12.631753632612,12.7128824292248,69235.5887738411,0.0,1.0
2020-02-04,15.75,15.98,15.72,15.89,28722,12.777785466515,12.9643816987244,12.7534468275312,12.8913657817729,35402.9656535922,0.0,1.0
2020-02-05,16.07,16.08,15.72,15.8,30844,13.037397615676,13.0455104953372,12.7534468275312,12.8183498648214,38018.5597318917,0.0,1.0
2020-02-06,16.09,16.18,15.99,16.1,56875,13.0536233749985,13.12663929195,12.9724945783857,13.0617362546598,70104.5773813821,0.0,1.0
2020-02-07,15.91,16.26,15.89,16.05,33487,12.9075915410955,13.1915423292403,12.8913657817729,13.0211718563534,41276.3425542037,0.0,1.0
2020-02-10,15.91,15.97,15.83,15.87,26410,12.9075915410955,12.9562688190632,12.8426885038053,12.8751400224504,32553.1760640404,0.0,1.0
2020-02-11,16.0,16.17,15.9,15.98,43339,12.980607458047,13.1185264122888,12.8994786614342,12.9643816987244,53419.9961166016,0.0,1.0
2020-02-12,16.1,16.41,15.95,16.09,46028,13.0617362546598,13.3132355241595,12.9400430597406,13.0536233749985,56734.4789047956,0.0,1.0
2020-02-13,16.14,16.19,15.94,15.94,29850,13.1753165699177,13.2161322965903,13.0120536632273,13.0120536632273,36566.7874045632,0.1,1.0
2020-02-14,15.93,16.37,15.89,16.15,26879,13.0038905178928,13.3630689126117,12.9712379365547,13.1834797152522,32927.2589161558,0.0,1.0
2020-02-18,15.77,15.93,15.67,15.93,30943,12.8732801925404,13.0038905178928,12.7916487391952,13.0038905178928,37905.732082392,0.0,1.0
2020-02-19,15.85,15.97,15.82,15.82,35038,12.9385853552166,13.0365430992308,12.914095919213,12.914095919213,42922.1808067365,0.0,1.0
2020-02-20,15.28,15.75,15.0,15.75,208325,12.4732860711489,12.8569539018714,12.2447180017823,12.8569539018714,255201.875579752,0.0,1.0
2020-02-21,15.25,15.35,15.19,15.3,128346,12.4487966351453,12.5304280884905,12.3998177631382,12.4896123618179,157226.16067759,0.0,1.0
2020-02-24,15.16,15.23,14.91,14.97,259478,12.3753283271346,12.4324703444763,12.1712496937716,12.2202285657787,317865.22151294,0.0,1.0
2020-02-25,15.08,15.29,14.99,15.26,212595,12.3100231644584,12.4814492164834,12.2365548564477,12.4569597804798,260432.702454711,0.0,1.0
2020-02-26,15.27,15.32,15.07,15.25,140351,12.4651229258143,12.5059386524869,12.3018600191239,12.4487966351453,171932.501809644,0.0,1.0
2020-02-27,14.95,15.49,14.95,15.15,134131,12.2039022751096,12.6447121231738,12.2039022751096,12.3671651818001,164312.889827856,0.0,1.0
2020-02-28,14.19,14.84,13.91,14.61,182811,11.583503229686,12.1141076764299,11.3549351603194,11.9263553337359,223946.766238379,0.0,1.0
2020-03-02,14.72,14.89,14.09,14.21,57828,12.0161499324157,12.1549234031025,11.5018717763408,11.5998295203551,70840.3411065687,0.0,1.0
2020-03-03,14.44,14.76,14.3,14.68,74908,11.7875818630491,12.0488025137537,11.6732978283658,11.9834973510776,91763.648606399,0.0,1.0
2020-03-04,14.51,14.65,14.25,14.65,45827,11.8447238803907,11.959007915074,11.6324821016931,11.959007915074,56138.90004653,0.0,1.0
2020-03-05,14.07,14.32,13.88,14.31,68748,11.4855454856718,11.6896241190348,11.3304457243158,11.6814609737003,84217.5377048209,0.0,1.0
2020-03-06,13.67,13.98,13.37,13.77,129434,11.1590196722909,11.4120771776611,10.9141253122553,11.2406511256361,158558.980265402,0.0,1.0
2020-03-09,11.88,13.06,11.84,13.06,89194,9.69781665741155,10.6610678068851,9.66516407607346,10.6610678068851,109264.255804443,0.0,1.0
2020-03-10,12.2,12.86,11.87,12.16,88500,9.95903730811624,10.4978049001947,9.68965351207702,9.92638472677815,108414.093310012,0.0,1.0
2020-03-11,11.58,12.2,11.53,11.9,142772,9.4529222973759,9.95903730811624,9.41210657070329,9.71414294808059,174898.270396124,0.0,1.0
2020-03-12,10.43,11.64,10.4,11.08,127883,8.51416058390593,9.50190116938303,8.48967114790237,9.04476503064983,156658.977341968,0.0,1.0
2020-03-13,11.54,11.57,10.55,10.96,146634,9.42026971603782,9.44475915204138,8.61211832792019,8.94680728663557,179629.289925652,0.0,1.0
2020-03-16,9.58,10.25,9.51,10.11,105061,7.8202932304716,8.36722396788454,7.76315121312995,8.25293993320124,128701.616466024,0.0,1.0
2020-03-17,10.38,10.4,9.33,9.73,117154,8.47334485723332,8.48967114790237,7.61621459710856,7.94274041048942,143515.759182385,0.0,1.0
2020-03-18,7.88,10.22,7.88,10.06,88489,6.43255852360295,8.34273453188098,6.43255852360295,8.21212420652863,108400.618111973,0.0,1.0
2020-03-19,9.28,9.92,7.89,7.89,92576,7.57539887043596,8.09784017184533,6.44072166893747,6.44072166893747,113407.26669229,0.0,1.0
2020-03-20,8.57,9.42,8.5,9.22,125148,6.99581555168493,7.68968290511926,6.93867353434328,7.52641999842883,153308.553102388,0.0,1.0
2020-03-23,8.47,8.9,7.96,8.77,98411,6.91418409833971,7.26519934772414,6.49786368627912,7.15907845837536,120555.246742729,0.0,1.0
2020-03-24,9.3,9.32,8.72,8.9,84974,7.591725161105,7.60805145177404,7.11826273170275,7.26519934772414,104094.67982966,0.0,1.0
2020-03-25,9.31,9.8,8.82,9.29,108016,7.59988830643952,7.99988242783107,7.19989418504797,7.58356201577048,132321.544666375,0.0,1.0
2020-03-26,10.18,10.19,9.37,9.56,92082,8.31008195054289,8.31824509587741,7.64886717844665,7.80396693980256,112802.107798559,0.0,1.0
2020-03-27,9.7,9.96,9.5,9.86,93928,7.91825097448586,8.13049275318342,7.75498806779543,8.0488612998382,115063.491033026,0.0,1.0
2020-03-30,9.76,9.88,9.29,9.78,59953,7.96722984649299,8.06518759050725,7.58356201577048,7.98355613716203,73443.5043640127,0.0,1.0
2020-03-31,9.84,9.98,8.7,9.68,80315,8.03253500916916,8.14681904385246,7.10193644103371,7.90192468381682,98387.3209513399,0.0,1.0
2020-04-01,9.04,9.42,8.84,9.16,79306,7.37948338240744,7.68968290511926,7.21622047571701,7.4774411264217,97151.2777858054,0.0,1.0
2020-04-02,8.98,9.39,8.57,8.96,71667,7.33050451040031,7.66519346911569,6.99581555168493,7.31417821973127,87793.3652570463,0.0,1.0
2020-04-03,8.3,9.13,8.15,8.81,53398,6.77541062765285,7.45295169041813,6.65296344763503,7.19173103971345,65413.5113510508,0.0,1.0
2020-04-06,8.78,8.96,8.65,8.71,69924,7.16724160370988,7.31417821973127,7.0611207143611,7.11009958636823,85658.1588769407,0.0,1.0
2020-04-07,8.88,9.29,8.68,9.08,101715,7.2488730570551,7.58356201577048,7.08561015036467,7.41213596374553,124602.706226303,0.0,1.0
2020-04-08,9.36,10.13,8.84,9.21,99405,7.64070403311213,8.26926622387028,7.21622047571701,7.51825685309431,121772.914638211,0.0,1.0
2020-04-09,10.45,10.61,9.4,9.52,89797,8.53048687457497,8.66109719992732,7.67335661445021,7.77131435846447,110002.941660555,0.0,1.0
2020-04-13,10.06,10.34,9.89,10.34,53969,8.21212420652863,8.44069227589524,8.07335073584177,8.44069227589524,66112.996631051,0.0,1.0
2020-04-14,9.66,10.5,9.29,10.5,68325,7.88559839314777,8.57130260124758,7.58356201577048,8.57130260124758,83699.3550893395,0.0,1.0
2020-04-15,8.57,9.48,8.52,9.16,95891,6.99581555168493,7.73866177712639,6.95499982501232,7.4774411264217,117468.201373902,0.0,1.0
2020-04-16,8.58,9.31,7.94,8.51,132459,7.00397869701945,7.59988830643952,6.48153739561007,6.9468366796778,162264.659725998,0.0,1.0
2020-04-17,9.36,9.41,8.74,8.78,124349,7.64070403311213,7.68151975978474,7.1345890223718,7.16724160370988,152329.763717589,0.0,1.0
2020-04-20,9.35,9.46,8.9,9.1,120461,7.63254088777761,7.72233548645734,7.26519934772414,7.42846225441457,147566.893719969,0.0,1.0
2020-04-21,9.27,9.37,8.89,8.97,104266,7.56723572510143,7.64886717844665,7.25703620238962,7.32234136506579,127727.727153239,0.0,1.0
2020-04-22,8.82,9.54,8.77,9.4,85749,7.19989418504797,7.78764064913351,7.15907845837536,7.67335661445021,105044.068782375,0.0,1.0
2020-04-23,9.04,9.17,8.74,8.83,58950,7.37948338240744,7.48560427175622,7.1345890223718,7.20805733038249,72214.8113064992,0.0,1.0
2020-04-24,9.0,9.07,8.67,8.97,47995,7.34683080106935,7.403972818411,7.07744700503014,7.32234136506579,58794.7390781244,0.0,1.0
2020-04-27,9.78,9.83,9.19,9.19,102705,7.98355613716203,8.02437186383464,7.50193056242526,7.50193056242526,125815.474049771,0.0,1.0
2020-04-28,10.07,10.36,9.8,10.19,86209,8.22028735186315,8.45701856656428,7.99988242783107,8.31824509587741,105607.577063986,0.0,1.0
2020-04-29,10.97,11.06,10.16,10.57,206125,8.95497043197009,9.02843873998078,8.29375565987385,8.62844461858923,252506.835972047,0.0,1.0
2020-04-30,10.07,10.59,9.9,10.5,99966,8.22028735186315,8.64477090925827,8.08151388117629,8.57130260124758,122460.149738177,0.0,1.0
2020-05-01,10.1,10.2,9.69,9.77,174671,8.24477678786672,8.32640824121193,7.91008782915134,7.97539299182751,213975.119689865,0.0,1.0
2020-05-04,9.88,10.14,9.6,9.91,63485,8.06518759050725,8.27742936920481,7.83661952114064,8.08967702651081,77770.2679523851,0.0,1.0
2020-05-05,9.54,10.19,9.48,10.19,88525,7.78764064913351,8.31824509587741,7.73866177712639,8.31824509587741,108444.718760099,0.0,1.0
2020-05-06,9.25,9.73,9.22,9.56,73978,7.55090943443239,7.94274041048942,7.52641999842883,7.80396693980256,90624.3818631417,0.0,1.0
2020-05-07,9.36,9.51,9.21,9.41,95773,7.64070403311213,7.76315121312995,7.51825685309431,7.68151975978474,117323.649249489,0.0,1.0
2020-05-08,9.94,10.01,9.48,9.51,118784,8.19579791585959,8.253514802591,7.81651551733893,7.8412513259381,144063.210455106,0.1,1.0
2020-05-11,9.26,9.73,9.18,9.67,100900,7.63511958761165,8.02264725566537,7.56915743134719,7.97317563846703,122373.197862677,0.0,1.0
2020-05-12,8.74,9.45,8.69,9.45,84084,7.20636557189264,7.79177970873975,7.16513922422735,7.79177970873975,101978.473429983,0.0,1.0
2020-05-13,8.26,8.82,8.03,8.62,68543,6.81059263430586,7.2723277281571,6.62095143504552,7.10742233749594,83130.0901992215,0.0,1.0
2020-05-14,8.14,8.26,7.58,8.01,82259,6.71164939990916,6.81059263430586,6.24991430605792,6.60446089597941,99765.0830821203,0.0,1.0
2020-05-15,8.47,8.5,7.9,8.19,88838,6.98374329450007,7.00847910309925,6.51376293111577,6.75287574757445,107744.203684088,0.0,1.0
2020-05-18,9.57,9.69,8.67,8.67,111927,7.89072294313645,7.98966617753314,7.14864868516123,7.14864868516123,135746.926830286,0.0,1.0
2020-05-19,9.15,9.6,9.04,9.49,88531,7.54442162274801,7.91545875173562,7.45372365788438,7.82476078687198,107371.868978995,0.0,1.0
2020-05-20,9.71,9.78,9.42,9.42,93256,8.00615671659926,8.06387360333066,7.76704390014058,7.76704390014058,113102.42755086,0.0,1.0
2020-05-21,9.85,9.99,9.7,9.71,121131,8.12159049006207,8.23702426352488,7.9979114470662,8.00615671659926,146909.691083289,0.0,1.0
2020-05-22,9.49,10.22,9.48,9.96,119288,7.82476078687198,8.42666546278521,7.81651551733893,8.21228845492571,144674.470036105,0.0,1.0
2020-05-26,10.08,10.43,9.57,10.07,147690,8.3112316893224,8.59981612297943,7.89072294313645,8.30298641978934,179120.887931999,0.0,1.0
2020-05-27,10.99,11.04,9.99,9.99,125261,9.06155121683067,9.10277756449596,8.23702426352488,8.23702426352488,151918.623760919,0.0,1.0
2020-05-28,10.47,11.05,10.42,11.0,141038,8.63279720111166,9.11102283402902,8.59157085344637,9.06979648636373,171053.231716117,0.0,1.0
2020-05-29,10.06,10.57,9.97,10.37,106515,8.29474115025629,8.71524989644224,8.22053372445876,8.55034450578108,129183.163234321,0.0,1.0
2020-06-01,9.79,10.18,9.78,10.17,88052,8.07211887286372,8.39368438465298,8.06387360333066,8.38543911511992,106790.929813721,0.0,1.0
2020-06-02,9.95,10.03,9.58,9.9,76396,8.20404318539265,8.27000534165711,7.89896821266951,8.16281683772736,92654.3391864921,0.0,1.0
2020-06-03,10.55,10.79,10.2,10.26,69950,8.69875935737613,8.89664582616951,8.4101749237191,8.45964654091744,84836.5231961768,0.0,1.0
2020-06-04,10.7,10.7,10.31,10.46,68976,8.82243840037199,8.82243840037199,8.50087288858273,8.6245519315786,83655.2397995639,0.0,1.0
2020-06-05,11.54,11.84,11.26,11.46,90843,9.51504104114886,9.7623991271406,9.28417349422324,9.4490788848844,110175.901025165,0.0,1.0
2020-06-08,11.73,11.99,11.36,11.92,125009,9.67170116227696,9.88607817013647,9.36662618955382,9.82836128340506,151612.99397042,0.0,1.0
2020-06-09,11.48,11.74,11.32,11.74,139245,9.46556942395051,9.67994643181002,9.33364511142159,9.67994643181002,168878.651500381,0.0,1.0
2020-06-10,10.36,11.37,10.35,11.37,68249,8.54209923624802,9.37487145908688,8.53385396671497,9.37487145908688,82773.5221103056,0.0,1.0
2020-06-11,9.06,9.92,9.05,9.7,95340,7.47021419695049,8.17930737679347,7.46196892741744,7.9979114470662,115629.937405625,0.0,1.0
2020-06-12,9.57,9.89,9.19,9.54,77669,7.89072294313645,8.1545715681943,7.57740270088024,7.86598713453727,94198.2547551659,0.0,1.0
2020-06-15,9.73,9.93,8.54,9.1,92380,8.02264725566537,8.18755264632653,7.04146018123148,7.50319527508272,112040.000183886,0.0,1.0
2020-06-16,10.16,10.37,9.96,10.21,70440,8.37719384558686,8.55034450578108,8.21228845492571,8.41842019325215,85430.8033443703,0.0,1.0
2020-06-17,9.62,10.19,9.61,10.19,81728,7.93194929080174,8.40192965418604,7.92370402126868,8.40192965418604,99121.0774521392,0.0,1.0
2020-06-18,9.66,9.77,9.43,9.47,37786,7.96493036893397,8.05562833379761,7.77528916967364,7.80827024780587,45827.489142112,0.0,1.0
2020-06-19,9.69,9.87,9.45,9.77,119186,7.98966617753314,8.13808102912818,7.79177970873975,8.05562833379761,144550.76273995,0.0,1.0
2020-06-22,9.69,9.7,9.35,9.45,80751,7.98966617753314,7.9979114470662,7.70932701340917,7.79177970873975,97936.1556056394,0.0,1.0
2020-06-23,9.58,9.88,9.5,9.88,28822,7.89896821266951,8.14632629866124,7.83300605640504,8.14632629866124,34955.8008800601,0.0,1.0
2020-06-24,9.11,9.38,9.06,9.38,77768,7.51144054461578,7.73406282200835,7.47021419695049,7.73406282200835,94318.3236014336,0.0,1.0
2020-06-25,9.41,9.41,9.0,9.05,54905,7.75879863060752,7.75879863060752,7.42074257975214,7.46196892741744,66589.6970133823,0.0,1.0
2020-06-26,8.81,9.18,8.79,9.18,222659,7.26408245862404,7.56915743134719,7.24759191955793,7.56915743134719,270044.537788957,0.0,1.0
2020-06-29,9.44,9.45,8.9393,9.01,69777,7.78353443920669,7.79177970873975,7.37069379368648,7.4289878492852,84626.7059193657,0.0,1.0
2020-06-30,9.69,9.71,9.28,9.32,74774,7.98966617753314,8.00615671659926,7.65161012667777,7.68459120481,90687.1506143092,0.0,1.0
2020-07-01,9.06,9.69,8.89,9.69,81706,7.47021419695049,7.98966617753314,7.33004461488851,7.98966617753314,99094.395486302,0.0,1.0
2020-07-02,8.98,9.39,8.94,9.36,68697,7.40425204068603,7.7423080915414,7.3712709625538,7.71757228294223,83316.8639600823,0.0,1.0
2020-07-06,9.03,9.35,8.95,9.2,83071,7.44547838835132,7.70932701340917,7.37951623208685,7.5856479704133,100749.890184841,0.0,1.0
2020-07-07,8.69,8.94,8.61,8.86,138048,7.16513922422735,7.3712709625538,7.09917706796288,7.30530880628933,167426.909995508,0.0,1.0
2020-07-08,8.64,8.85,8.32,8.65,155182,7.12391287656206,7.29706353675627,6.8600642515042,7.13215814609512,188207.310116213,0.0,1.0
2020-07-09,8.28,8.75,8.13,8.59,104430,6.82708317337197,7.2146108414257,6.7034041303761,7.08268652889677,126654.440562927,0.0,1.0
2020-07-10,8.77,8.79,8.24,8.25,268513,7.23110138049181,7.24759191955793,6.79410209523974,6.8023473647728,325657.031493567,0.0,1.0
2020-07-13,8.97,9.11,8.66,8.93,123791,7.39600677115297,7.51144054461578,7.14040341562817,7.36302569302074,150135.783316339,0.0,1.0
2020-07-14,8.86,9.06,8.71,8.99,85200,7.30530880628933,7.47021419695049,7.18162976329346,7.41249731021909,103331.97678791,0.0,1.0
2020-07-15,9.3,9.39,9.07,9.2,55578,7.66810066574388,7.7423080915414,7.47845946648355,7.5856479704133,67405.9226046765,0.0,1.0
2020-07-16,9.19,9.41,9.09,9.28,34495,7.57740270088024,7.75879863060752,7.49495000554967,7.65161012667777,41836.1096161847,0.0,1.0
2020-07-17,8.8,9.24,8.8,9.24,59210,7.25583718909099,7.61862904854554,7.25583718909099,7.61862904854554,71810.8726010812,0.0,1.0
2020-07-20,8.52,8.8,8.5,8.72,40698,7.02496964216536,7.25583718909099,7.00847910309925,7.18987503282652,49359.2111656613,0.0,1.0
2020-07-21,8.88,9.0,8.65,8.65,58753,7.32179934535545,7.42074257975214,7.13215814609512,7.13215814609512,71256.6154016437,0.0,1.0
2020-07-22,8.79,8.93,8.67,8.9,81271,7.24759191955793,7.36302569302074,7.14864868516123,7.33828988442156,98566.8202527017,0.0,1.0
2020-07-23,9.15,9.19,8.71,8.71,85336,7.54442162274801,7.57740270088024,7.18162976329346,7.18162976329346,103496.919849449,0.0,1.0
2020-07-24,8.82,9.15,8.805,9.15,42399,7.2723277281571,7.54442162274801,7.25995982385751,7.54442162274801,51422.2122515326,0.0,1.0
2020-07-27,8.47,8.91,8.39,8.76,56795,6.98374329450007,7.34653515395462,6.91778113823561,7.22285611095875,68881.9204421282,0.0,1.0
2020-07-28,8.25,8.79,8.19,8.56,95523,6.8023473647728,7.24759191955793,6.75287574757445,7.0579507202976,115851.882848726,0.0,1.0
2020-07-29,8.53,8.86,8.02,8.64,294942,7.03321491169842,7.30530880628933,6.61270616551247,7.12391287656206,357710.562180512,0.0,1.0
2020-07-30,8.51,8.57,8.22,8.29,47490,7.01672437263231,7.06619598983065,6.77761155617363,6.83532844290503,57596.6617095988,0.0,1.0
2020-07-31,8.42,8.4811,8.245,8.4,97971,6.94251694683478,6.99289554368177,6.79822473000627,6.92602640776867,118820.857956435,0.0,1.0
2020-08-03,8.48,8.58,8.3532,8.49,62411,6.99198856403313,7.07444125936371,6.88743854635396,7.00023383356619,75693.0986304016,0.0,1.0
2020-08-04,8.36,8.4941,8.28,8.44,66223,6.89304532963644,7.00361439407474,6.82708317337197,6.9590074859009,80316.3556200202,0.0,1.0
2020-08-05,8.58,8.59,8.39,8.49,64834,7.07444125936371,7.08268652889677,6.91778113823561,7.00023383356619,78631.7533223864,0.0,1.0
2020-08-06,8.73,8.78,8.5,8.53,77921,7.19812030235958,7.23934665002487,7.00847910309925,7.03321491169842,94503.8845456654,0.0,1.0
2020-08-07,9.04,9.09,8.5383,8.66,45928,7.53617635321496,7.57785874454911,7.11793523856806,7.21939017907539,55092.8084137626,0.1,1.0
2020-08-10,9.14,9.31,9.05,9.05,95326,7.61954113588326,7.76126126641939,7.54451283148179,7.54451283148179,114348.045959988,0.0,1.0
2020-08-11,9.32,9.54,9.25,9.27,85213,7.76959774468622,7.95300026655649,7.7112423968184,7.72791535335206,102217.024110825,0.0,1.0
2020-08-12,9.25,9.54,9.07,9.54,51165,7.7112423968184,7.95300026655649,7.56118578801545,7.95300026655649,61374.8376260705,0.0,1.0
2020-08-13,8.96,9.22,8.89,9.12,46670,7.46948452708031,7.68623296201791,7.4111291792125,7.6028681793496,55982.8725106755,0.0,1.0
2020-08-14,9.13,9.15,8.86,8.86,47361,7.61120465761643,7.62787761415009,7.386119744412,7.386119744412,56811.7596952668,0.0,1.0
2020-08-17,8.96,9.02,8.88,9.02,53699,7.46948452708031,7.51950339668129,7.40279270094567,7.51950339668129,64414.4904853388,0.0,1.0
2020-08-18,8.68,8.9782,8.65,8.96,34363,7.23606313560905,7.48465691752594,7.21105370080856,7.46948452708031,41220.043884387,0.0,1.0
2020-08-19,8.7,8.83,8.63,8.79,49818,7.25273609214271,7.36111030961151,7.1943807442749,7.32776439654419,59759.0474124026,0.0,1.0
2020-08-20,8.62,8.66,8.57,8.57,40913,7.18604426600807,7.21939017907539,7.14436187467391,7.14436187467391,49077.0787021484,0.0,1.0
2020-08-21,8.39,8.61,8.33,8.57,153229,6.99430526587096,7.17770778774124,6.94428639626998,7.14436187467391,183805.433296299,0.0,1.0
2020-08-24,8.88,8.89,8.465,8.51,56061,7.40279270094567,7.4111291792125,7.05682885287219,7.09434300507293,67247.8212089345,0.0,1.0
2020-08-25,8.77,8.97,8.67,8.88,36701,7.31109144001053,7.47782100534714,7.22772665734222,7.40279270094567,44024.5854727726,0.0,1.0
2020-08-26,8.57,8.75,8.47,8.75,91937,7.14436187467391,7.29441848347687,7.06099709200561,7.29441848347687,110282.780158859,0.0,1.0
2020-08-27,8.66,8.73,8.51,8.51,69184,7.21939017907539,7.2777455269432,7.09434300507293,7.09434300507293,82989.4804323671,0.0,1.0
2020-08-28,8.87,8.87,8.48,8.77,51215,7.39445622267883,7.39445622267883,7.06933357027244,7.31109144001053,61434.8149910916,0.0,1.0
2020-08-31,8.55,8.985,8.48,8.97,87485,7.12768891814025,7.49032572274739,7.06933357027244,7.47782100534714,104942.395577383,0.0,1.0
2020-09-01,8.61,8.61,8.47,8.59,79650,7.17770778774124,7.17770778774124,7.06099709200561,7.16103483120757,95543.9424785793,0.0,1.0
2020-09-02,8.6,8.62,8.48,8.57,44314,7.16937130947441,7.18604426600807,7.06933357027244,7.14436187467391,53156.7390708822,0.0,1.0
2020-09-03,8.81,8.97,8.55,8.55,63180,7.34443735307785,7.47782100534714,7.12768891814025,7.12768891814025,75787.3984406359,0.0,1.0
2020-09-04,9.04,9.07,8.64,9.05,78246,7.53617635321496,7.56118578801545,7.20271722254173,7.54451283148179,93859.7780687874,0.0,1.0
2020-09-08,8.97,9.16,8.78,9.0,53892,7.47782100534714,7.63621409241692,7.31942791827736,7.50283044014763,64646.0031143202,0.0,1.0
2020-09-09,8.98,9.08,8.9,9.04,84342,7.48615748361397,7.56952226628228,7.41946565747933,7.53617635321496,101172.218412158,0.0,1.0
2020-09-10,8.96,9.07,8.9,9.07,43389,7.46948452708031,7.56118578801545,7.41946565747933,7.56118578801545,52047.1578179922,0.0,1.0
2020-09-11,8.84,8.95,8.66,8.95,64824,7.36944678787834,7.46114804881348,7.21939017907539,7.46114804881348,77759.454202529,0.0,1.0
2020-09-14,8.71,8.97,8.7,8.9,54355,7.26107257040954,7.47782100534714,7.25273609214271,7.41946565747933,65201.3935144154,0.0,1.0
2020-09-15,8.69,8.78,8.64,8.75,66526,7.24439961387588,7.31942791827736,7.20271722254173,7.29441848347687,79801.0837078465,0.0,1.0
2020-09-16,8.88,8.88,8.62,8.72,225319,7.40279270094567,7.40279270094567,7.18604426600807,7.26940904867637,270280.798183691,0.0,1.0
2020-09-17,8.89,8.89,8.73,8.78,129000,7.4111291792125,7.4111291792125,7.2777455269432,7.31942791827736,154741.601754385,0.0,1.0
2020-09-18,8.91,8.9861,8.74,8.96,193171,7.42780213574616,7.49124273535674,7.28608200521004,7.46948452708031,231717.751569738,0.0,1.0
2020-09-21,8.67,8.72,8.52,8.66,204543,7.22772665734222,7.26940904867637,7.10267948333976,7.21939017907539,245359.003470133,0.0,1.0
2020-09-22,8.4,8.7,8.27,8.7,155798,7.00264174413779,7.25273609214271,6.89426752666899,7.25273609214271,186887.070311082,0.0,1.0
2020-09-23,8.25,8.51,8.22,8.38,103800,6.87759457013533,7.09434300507293,6.85258513533484,6.98596878760413,124513.009783761,0.0,1.0
2020-09-24,8.27,8.49,8.23,8.29,63627,6.89426752666899,7.07767004853927,6.86092161360167,6.91094048320265,76323.5960839243,0.0,1.0
2020-09-25,8.41,8.43,8.24,8.25,70802,7.01097822240462,7.02765117893828,6.8692580918685,6.87759457013533,84930.3479644492,0.0,1.0
2020-09-28,8.63,8.78,8.52,8.52,62747,7.1943807442749,7.31942791827736,7.10267948333976,7.10267948333976,75267.9944595533,0.0,1.0
2020-09-29,8.57,8.63,8.45,8.6,109146,7.14436187467391,7.1943807442749,7.04432413547194,7.16937130947441,130925.789651815,0.0,1.0
2020-09-30,8.68,8.73,8.57,8.59,61128,7.23606313560905,7.2777455269432,7.14436187467391,7.16103483120757,73325.9273801708,0.0,1.0
2020-10-01,8.8,8.84,8.58,8.73,146105,7.33610087481102,7.36944678787834,7.15269835294074,7.2777455269432,175259.858328096,0.0,1.0
2020-10-02,9.23,9.28,8.6633,8.71,92972,7.69456944028474,7.73625183161889,7.22214121690344,7.26107257040954,111524.311614796,0.0,1.0
2020-10-05,9.47,9.47,8.905,8.905,45850,7.89464491868868,7.89464491868868,7.42363389661274,7.42363389661274,54999.2437243297,0.0,1.0
2020-10-06,9.5,9.83,9.38,9.6,55158,7.91965435348917,8.19475813629458,7.8196166142872,8.00301913615747,66164.6299966539,0.0,1.0
2020-10-07,9.77,9.81,9.63,9.63,44907,8.1447392666936,8.17808517976092,8.02802857095797,8.02802857095797,53868.0706200322,0.0,1.0
2020-10-08,9.955,9.99,9.715,9.88,44775,8.29896411462997,8.32814178856387,8.09888863622603,8.23644052762874,53709.7303763765,0.0,1.0
2020-10-09,9.91,10.05,9.81,10.05,30305,8.26144996242923,8.37816065816486,8.17808517976092,8.37816065816486,36352.2809392762,0.0,1.0
2020-10-12,9.91,9.92,9.75,9.75,51819,8.26144996242923,8.26978644069606,8.12806631015994,8.12806631015994,62159.3415605462,0.0,1.0
2020-10-13,9.8,9.83,9.58,9.81,83363,8.16974870149409,8.19475813629458,7.98634617962381,8.17808517976092,99997.8616050447,0.0,1.0
2020-10-14,9.83,9.93,9.7,9.745,79878,8.19475813629458,8.27812291896289,8.08638391882578,8.12389807102652,95817.4392630755,0.0,1.0
2020-10-15,9.55,9.95,9.5,9.72,93462,7.96133674482332,8.29479587549655,7.91965435348917,8.10305687535944,112112.089792002,0.0,1.0
2020-10-16,9.785,9.8,9.5,9.51,33296,8.15724398409384,8.16974870149409,7.91965435348917,7.927990831756,39940.1269148372,0.0,1.0
2020-10-19,9.79,9.86,9.76,9.83,21669,8.16141222322726,8.21976757109507,8.13640278842677,8.19475813629458,25992.9904528354,0.0,1.0
2020-10-20,9.71,9.97,9.64,9.89,57060,8.09472039709261,8.31146883203021,8.0363650492248,8.24477700589557,68446.1689620558,0.0,1.0
2020-10-21,9.72,9.8,9.66,9.66,34288,8.10305687535944,8.16974870149409,8.05303800575846,8.05303800575846,41130.0778368554,0.0,1.0
2020-10-22,9.9,9.97,9.51,9.8,100933,8.2531134841624,8.31146883203021,7.927990831756,8.16974870149409,121073.907673452,0.0,1.0
2020-10-23,10.01,10.04,9.6317,9.95,73192,8.34481474509754,8.36982417989803,8.02944577226333,8.29479587549655,87797.2660124567,0.0,1.0
2020-10-26,10.22,10.31,9.955,9.97,68262,8.51988078870098,8.59490909310246,8.29896411462997,8.31146883203021,81883.4978213783,0.0,1.0
2020-10-27,10.01,10.31,9.83,10.23,92383,8.34481474509754,8.59490909310246,8.19475813629458,8.52821726696781,110817.778254847,0.0,1.0
2020-10-28,9.59,10.4,9.57,9.82,79384,7.99468265789065,8.66993739750393,7.97800970135698,8.18642165802775,95224.8628966672,0.0,1.0
2020-10-29,9.77,9.8,9.44,9.52,38151,8.1447392666936,8.16974870149409,7.86963548388818,7.93632731002283,45763.9290583839,0.0,1.0
2020-10-30,9.66,9.88,9.54,9.78,48233,8.05303800575846,8.23644052762874,7.95300026655649,8.15307574496043,57857.7649412344,0.0,1.0
2020-11-02,9.81,9.87,9.7,9.72,35406,8.17808517976092,8.2281040493619,8.08638391882578,8.10305687535944,42471.1717187267,0.0,1.0
2020-11-03,10.26,10.31,9.98,10.03,44514,8.5532267017683,8.59490909310246,8.31980531029704,8.3614877016312,53396.6485309665,0.0,1.0
2020-11-04,9.81,10.2,9.74,10.2,45214,8.17808517976092,8.50320783216732,8.11972983189311,8.50320783216732,54236.3316412616,0.0,1.0
2020-11-05,10.23,10.3,9.7,9.7,36471,8.52821726696781,8.58657261483563,8.08638391882578,8.08638391882578,43748.6895936757,0.0,1.0
2020-11-06,9.94,10.2,9.85,10.2,582872,8.36982417989803,8.58875318259154,8.29404106358104,8.58875318259154,692218.56462827,0.1,1.0
2020-11-09,11.71,11.99,10.65,10.65,112339,9.86022546746538,10.0959951626738,8.96766876417646,8.96766876417646,133413.753502956,0.0,1.0
2020-11-10,11.89,12.34,11.79,11.87,103672,10.0117917000993,10.3907072816843,9.92758823752492,9.99495100758446,123120.827612482,0.0,1.0
2020-11-11,11.45,12.24,11.28,11.91,33748,9.64129646477187,10.3065038191098,9.49815057839535,10.0286323926142,40079.1119132071,0.0,1.0
2020-11-12,11.12,11.43,11.07,11.43,32692,9.36342503827626,9.62445577225699,9.32132330698905,9.62445577225699,38825.0067164445,0.0,1.0
2020-11-13,11.39,11.52,10.9345,11.06,26389,9.59077438722722,9.70023888857397,9.2072276152007,9.31290296073161,31339.5663232672,0.0,1.0
2020-11-16,11.82,11.845,11.62,11.72,39725,9.95284927629725,9.97390014194086,9.7844423511484,9.86864581372283,47177.3948308686,0.0,1.0
2020-11-17,11.47,12.07,11.05,11.8,537185,9.65813715728676,10.1633579327333,9.30448261447417,9.93600858378237,637960.700874012,0.0,1.0
2020-11-18,11.33,11.855,11.33,11.47,56566,9.54025230968256,9.9823204881983,9.54025230968256,9.65813715728676,67177.7600000733,0.0,1.0
2020-11-19,11.09,11.63,10.9,11.24,61484,9.33816399950394,9.79286269740584,9.17817742061252,9.46446919336558,73018.3749221176,0.0,1.0
2020-11-20,11.02,11.08,10.77,10.91,73433,9.27922157570184,9.32974365324649,9.06871291926577,9.18659776686997,87209.0027593498,0.0,1.0
2020-11-23,11.27,11.39,11.05,11.05,82422,9.4897302321379,9.59077438722722,9.30448261447417,9.30448261447417,97884.3357268685,0.0,1.0
2020-11-24,11.98,12.05,11.29,11.29,107663,10.0875748164163,10.1465172402184,9.50657092465279,9.50657092465279,127860.537688504,0.0,1.0
2020-11-25,11.54,11.86,11.47,11.86,80966,9.71707958108886,9.98653066132702,9.65813715728676,9.98653066132702,96155.1906828472,0.0,1.0
2020-11-27,11.37,11.49,11.12,11.49,28655,9.57393369471233,9.67497784980164,9.36342503827626,9.67497784980164,34030.6670579871,0.0,1.0
2020-11-30,10.94,11.31,10.88,11.16,79213,9.2118588056423,9.52341161716767,9.16133672809764,9.39710642330603,94073.3285522364,0.0,1.0
2020-12-01,11.05,11.22,10.93,10.97,42583,9.30448261447417,9.44762850085069,9.20343845938485,9.23711984441462,50571.5545395312,0.0,1.0
2020-12-02,11.34,11.37,11.09,11.09,92043,9.54867265594,9.57393369471233,9.33816399950394,9.33816399950394,109310.231653056,0.0,1.0
2020-12-03,11.21,11.44,11.16,11.33,52290,9.43920815459325,9.63287611851443,9.39710642330603,9.54025230968256,62099.584032879,0.0,1.0
2020-12-04,11.59,11.61,11.28,11.42,76664,9.75918131237607,9.77602200489095,9.49815057839535,9.61603542599954,91046.1371255811,0.0,1.0
2020-12-07,11.38,11.6,11.27,11.6,55212,9.58235404096977,9.76760165863351,9.4897302321379,9.76760165863351,65569.750117103,0.0,1.0
2020-12-08,11.53,11.57,11.27,11.27,74137,9.70865923483141,9.74234061986119,9.4897302321379,9.4897302321379,88045.072890525,0.0,1.0
2020-12-09,11.63,11.71,11.32,11.67,78216,9.79286269740584,9.86022546746538,9.53183196342512,9.82654408243561,92889.2917329444,0.0,1.0
2020-12-10,11.65,11.67,11.39,11.45,44481,9.80970338992073,9.82654408243561,9.59077438722722,9.64129646477187,52825.6186147732,0.0,1.0
2020-12-11,11.23,11.91,11.14,11.78,134706,9.45604884710813,10.0286323926142,9.38026573079115,9.91916789126748,159976.794162039,0.0,1.0
2020-12-14,11.29,11.47,11.15,11.45,110807,9.50657092465279,9.65813715728676,9.38868607704859,9.64129646477187,131594.350887956,0.0,1.0
2020-12-15,11.56,11.75,11.21,11.33,56811,9.73392027360374,9.89390685249515,9.43920815459325,9.54025230968256,67468.7219065192,0.0,1.0
2020-12-16,11.65,11.72,11.44,11.51,194724,9.80970338992073,9.86864581372283,9.63287611851443,9.69181854231653,231254.148043953,0.0,1.0
2020-12-17,12.09,12.5,11.7601,12.2,120212,10.1801986252482,10.5254328218034,9.90241140221517,10.2728224340801,142763.725296624,0.0,1.0
2020-12-18,11.9,12.49,11.85,12.3,232707,10.0202120463568,10.5170124755459,9.97811031506958,10.3570258966545,276362.744340011,0.0,1.0
2020-12-21,11.89,11.99,11.75,11.9,143257,10.0117917000993,10.0959951626738,9.89390685249515,10.0202120463568,170131.95849681,0.0,1.0
2020-12-22,11.78,12.28,11.67,11.97,63527,9.91916789126748,10.3401852041396,9.82654408243561,10.0791544701589,75444.6409419909,0.0,1.0
2020-12-23,12.14,12.17,11.76,11.93,117831,10.2223003565354,10.2475613953077,9.90232719875259,10.0454730851291,139936.050605817,0.0,1.0
2020-12-24,12.11,12.62,12.03,12.62,30173,10.1970393177631,10.6264769768927,10.1296765477035,10.6264769768927,35833.4432783334,0.0,1.0
2020-12-28,12.29,12.36,12.11,12.11,54706,10.3486055503971,10.4075479741992,10.1970393177631,10.1970393177631,64968.8247103206,0.0,1.0
2020-12-29,11.89,12.31,11.83,12.31,48582,10.0117917000993,10.3654462429119,9.96126962255469,10.3654462429119,57695.9646487922,0.0,1.0
2020-12-30,12.0,12.1299,11.85,11.89,29195,10.1044155089312,10.2137958068154,9.97811031506958,10.0117917000993,34671.9708517863,0.0,1.0
2020-12-31,12.11,12.1799,11.91,11.95,35962,10.1970393177631,10.2558975381026,10.0286323926142,10.062313777644,42708.4574677834,0.0,1.0
2021-01-04,11.97,12.3,11.8,12.22,63847,10.0791544701589,10.3570258966545,9.93600858378237,10.289663126595,75824.6728197977,0.0,1.0
2021-01-05,12.08,12.28,11.855,11.94,55697,10.1717782789908,10.3401852041396,9.9823204881983,10.0538934313866,66145.7359319038,0.0,1.0
2021-01-06,12.98,13.13,12.36,12.36,89431,10.9296094421606,11.0559146360222,10.4075479741992,10.4075479741992,106208.221450457,0.0,1.0
2021-01-07,13.04,13.19,12.6201,13.19,58325,10.9801315197053,11.1064367135669,10.6265611803552,11.1064367135669,69266.7477283927,0.0,1.0
2021-01-08,12.71,12.96,12.37,12.96,61479,10.7022600932097,10.9127687496457,10.4159683204566,10.9127687496457,73012.4369240266,0.0,1.0
2021-01-11,12.73,12.8,12.53,12.63,67303,10.7191007857245,10.7780432095266,10.5506938605757,10.6348973231501,79929.0171001122,0.0,1.0
2021-01-12,13.05,13.1,12.83,13.04,76457,10.9885518659627,11.0306535972499,10.803304248299,10.9801315197053,90800.3040046248,0.0,1.0
2021-01-13,12.855,12.97,12.6801,12.86,54870,10.8243551139426,10.9211890959032,10.6770832578999,10.8285652870713,65163.5910476967,0.0,1.0
2021-01-14,12.95,13.13,12.71,12.71,64715,10.9043484033883,11.0559146360222,10.7022600932097,10.7022600932097,76855.5092883487,0.0,1.0
2021-01-15,12.7,12.82,12.19,12.19,45845,10.6938397469522,10.7948839020415,10.2644020878226,10.2644020878226,54445.504493925,0.0,1.0
2021-01-19,12.73,14.05,12.57,12.92,61591,10.7191007857245,11.830586491707,10.5843752456055,10.8790873646159,73145.4480812596,0.0,1.0
2021-01-20,12.74,12.94,12.61,12.7,95955,10.727521131982,10.8959280571308,10.6180566306352,10.6938397469522,113956.121359244,0.0,1.0
2021-01-21,12.34,12.74,12.34,12.74,81277,10.3907072816843,10.727521131982,10.3907072816843,10.727521131982,96524.5341640905,0.0,1.0
2021-01-22,12.78,12.8,12.15,12.22,91057,10.7612025170117,10.7780432095266,10.2307207027929,10.289663126595,108139.258429564,0.0,1.0
2021-01-25,12.58,12.72,12.34,12.62,52552,10.5927955918629,10.7106804394671,10.3907072816843,10.6264769768927,62410.7351328333,0.0,1.0
2021-01-26,12.4,12.755,12.36,12.755,45856,10.4412293592289,10.7401516513681,10.4075479741992,10.7401516513681,54458.5680897247,0.0,1.0
2021-01-27,11.93,12.09,11.6,12.04,127729,10.0454730851291,10.1801986252482,9.76760165863351,10.138096893961,151690.911626231,0.0,1.0
2021-01-28,11.99,12.09,11.8101,12.09,47602,10.0959951626738,10.1801986252482,9.94451313350238,10.1801986252482,56532.1170230082,0.0,1.0
2021-01-29,12.07,12.15,11.77,12.1,82608,10.1633579327333,10.2307207027929,9.91074754501004,10.1886189715056,98105.2292558439,0.0,1.0
2021-02-01,11.9,12.07,11.64,12.07,52505,10.0202120463568,10.1633579327333,9.80128304366328,10.1633579327333,62354.9179507804,0.0,1.0
2021-02-02,12.18,12.24,11.9,12.0,82578,10.2559817415652,10.3065038191098,10.0202120463568,10.1044155089312,98069.6012672992,0.0,1.0
2021-02-03,12.42,12.48,11.93,12.15,49473,10.4580700517438,10.5085921292885,10.0454730851291,10.2307207027929,58754.1159085604,0.0,1.0
2021-02-04,12.62,12.73,12.4645,12.55,34503,10.6264769768927,10.7191007857245,10.4955405925894,10.5675345530906,40975.7496249076,0.0,1.0
2021-02-05,12.73,13.11,12.43,13.11,39817,10.7191007857245,11.0390739435074,10.4664903980013,11.0390739435074,47286.6539957382,0.0,1.0
2021-02-08,13.04,13.14,12.608,12.66,93891,10.9801315197053,11.0643349822797,10.6163725613837,10.6601583619224,111504.91574739,0.0,1.0
2021-02-09,12.99,13.06,12.84,13.04,46608,10.938029788418,10.9969722122201,10.8117245945564,10.9801315197053,55351.643002571,0.0,1.0
2021-02-10,12.81,13.0796,12.77,12.98,33100,10.7864635557841,11.0134760908847,10.7527821707543,10.9296094421606,39309.5473606481,0.0,1.0
2021-02-11,12.52,12.79,12.27,12.72,58026,10.6264769768927,10.8556422152122,10.4142869414116,10.7962290052775,68365.6042900902,0.1,1.0
2021-02-12,12.63,12.63,12.3,12.44,50460,10.7198405925043,10.7198405925043,10.4397497456693,10.5585761655387,59451.4250935438,0.0,1.0
2021-02-16,12.91,13.0,12.43,12.79,107879,10.9574934322432,11.0338818450163,10.5500885641195,10.8556422152122,127101.868562552,0.0,1.0
2021-02-17,12.92,12.96,12.8,12.81,98155,10.9659810336624,10.9999314393394,10.8641298166315,10.8726174180507,115645.157155307,0.0,1.0
2021-02-18,13.06,13.4999,13.06,13.28,130312,11.0848074535318,11.4581770399643,11.0848074535318,11.2715346847552,153532.186024373,0.0,1.0
2021-02-19,13.39,13.48,13.09,13.09,67702,11.3648983003668,11.44128671314,11.1102702577895,11.1102702577895,79765.7626175803,0.0,1.0
2021-02-22,13.67,13.83,13.4,13.4,82131,11.6025511401056,11.7383527628135,11.3733859017861,11.3733859017861,96765.8540300803,0.0,1.0
2021-02-23,13.46,13.99,13.17,13.915,122637,11.4243115103015,11.8741543855214,11.1781710691435,11.8104973748771,144489.584209214,0.0,1.0
2021-02-24,14.22,14.37,13.66,13.69,112915,12.069369218164,12.1966832394527,11.5940635386864,11.6195263429441,133035.229180291,0.0,1.0
2021-02-25,14.25,14.39,14.05,14.3,143520,12.0948320224218,12.2136584422912,11.9250799940369,12.137270029518,169093.708470578,0.0,1.0
2021-02-26,14.2,14.42,13.9,14.06,140462,12.0523940153255,12.2391212465489,11.7977659727482,11.9335675954561,165490.806014454,0.0,1.0
2021-03-01,14.54,14.56,14.21,14.5,103585,12.3409724635798,12.3579476664183,12.0608816167448,12.3070220579028,122042.72430271,0.0,1.0
2021-03-02,14.76,14.76,14.54,14.57,77003,12.5276996948032,12.5276996948032,12.3409724635798,12.3664352678376,90724.1000094754,0.0,1.0
2021-03-03,15.13,15.34,14.85,14.85,120779,12.8417409473152,13.0199805771193,12.6040881075764,12.6040881075764,142300.50874699,0.0,1.0
2021-03-04,15.68,15.76,15.1901,15.29,185094,13.3085590253736,13.3764598367275,12.8927514318448,12.9775425700231,218075.744674283,0.0,1.0
2021-03-05,15.75,16.32,15.5619,16.0,85088,13.3679722353083,13.8517655162051,13.2083204526123,13.5801622707893,100249.759380884,0.0,1.0
2021-03-08,15.93,16.13,15.76,16.13,157313,13.5207490608546,13.6905010892395,13.3764598367275,13.6905010892395,185344.471576311,0.0,1.0
2021-03-09,15.51,15.87,15.291,15.83,96972,13.1642698012464,13.4698234523392,12.978391330165,13.4358730466622,114251.359377153,0.0,1.0
2021-03-10,15.77,15.92,14.78,15.51,97266,13.3849474381468,13.5122614594354,12.5446748976417,13.1642698012464,114597.746990658,0.0,1.0
2021-03-11,15.8,15.87,15.59,15.87,92360,13.4104102424045,13.4698234523392,13.2321706126004,13.4698234523392,108817.550963925,0.0,1.0
2021-03-12,15.97,16.0,15.76,15.8,90316,13.5546994665316,13.5801622707893,13.3764598367275,13.4104102424045,106409.332317647,0.0,1.0
2021-03-15,15.73,15.95,15.57,15.57,58531,13.3509970324698,13.5377242636931,13.2151954097619,13.2151954097619,68960.5898166903,0.0,1.0
2021-03-16,15.56,15.73,15.31,15.62,65633,13.2067078083426,13.3509970324698,12.9945177728616,13.2576334168581,77328.0892422624,0.0,1.0
2021-03-17,15.59,15.922,15.39,15.64,65845,13.2321706126004,13.5139589797193,13.0624185842155,13.2746086196966,77577.8653445178,0.0,1.0
2021-03-18,15.68,16.03,15.57,15.7,87147,13.3085590253736,13.6056250750471,13.2151954097619,13.325534228212,102675.650864586,0.0,1.0
2021-03-19,15.46,15.827,15.08,15.81,336798,13.1218317941502,13.4333267662364,12.799302940219,13.4188978438237,396811.753243268,0.0,1.0
2021-03-22,15.01,15.46,14.75,15.31,60432,12.7398897302843,13.1218317941502,12.5192120933839,12.9945177728616,71200.327412862,0.0,1.0
2021-03-23,14.45,15.14,14.3601,15.0,58834,12.2645840508066,12.8502285487344,12.1882805140476,12.731402128865,69317.5811326507,0.0,1.0
2021-03-24,14.4,15.169,14.4,14.6,107184,12.2221460437104,12.8748425928502,12.2221460437104,12.3918980720953,126283.027095251,0.0,1.0
2021-03-25,15.04,15.13,14.3,14.33,122778,12.765352534542,12.8417409473152,12.137270029518,12.1627328337757,144655.708880997,0.0,1.0
2021-03-26,15.44,15.48,15.17,15.44,44315,13.1048565913117,13.1388069969887,12.8756913529922,13.1048565913117,52211.4526956082,0.0,1.0
2021-03-29,14.82,15.34,14.79,15.23,53635,12.5786253033186,13.0199805771193,12.5531624990609,12.9266169615076,63192.1756815739,0.0,1.0
2021-03-30,15.09,15.21,14.87,14.89,59741,12.8077905416382,12.9096417586691,12.6210633104149,12.6380385132533,70386.1987022075,0.0,1.0
2021-03-31,14.54,15.25,14.0,14.7,179803,12.3409724635798,12.9435921643461,11.8826419869407,12.4767740862877,211841.945820342,0.0,1.0
2021-04-01,15.06,15.24,14.6,14.63,110165,12.7823277373805,12.9351045629269,12.3918980720953,12.417360876353,129795.208985934,0.0,1.0
2021-04-05,15.5,15.57,15.04,15.4,87665,13.1557821998272,13.2151954097619,12.765352534542,13.0709061856347,103285.952850287,0.0,1.0
2021-04-06,15.43,15.5,15.2,15.38,94218,13.0963689898925,13.1557821998272,12.9011541572499,13.0539309827963,111006.626426149,0.0,1.0
2021-04-07,15.39,15.53,15.08,15.53,115951,13.0624185842155,13.1812450040849,12.799302940219,13.1812450040849,136612.211474861,0.0,1.0
2021-04-08,15.36,15.885,15.1192,15.38,88508,13.0369557799578,13.4825548544681,12.8325743377824,13.0539309827963,104279.166313503,0.0,1.0
2021-04-09,15.55,15.74,15.36,15.46,84656,13.1982202069234,13.359484633889,13.0369557799578,13.1218317941502,99740.7816630802,0.0,1.0
2021-04-12,15.37,15.46,15.19,15.46,65695,13.045443381377,13.1218317941502,12.8926665558306,13.1218317941502,77401.1369702805,0.0,1.0
2021-04-13,15.03,15.24,14.8,15.24,46449,12.7568649331227,12.9351045629269,12.5616501004801,12.9351045629269,54725.7083664292,0.0,1.0
2021-04-14,15.03,15.17,14.9925,15.0,63340,12.7568649331227,12.8756913529922,12.7250364278006,12.731402128865,74626.5014947496,0.0,1.0
2021-04-15,15.0,15.35,14.8,15.35,61057,12.731402128865,13.0284681785385,12.5616501004801,13.0284681785385,71936.6956388525,0.0,1.0
2021-04-16,14.96,15.18,14.85,15.18,45551,12.697451723188,12.8841789544114,12.6040881075764,12.8841789544114,53667.6944993265,0.0,1.0
2021-04-19,14.9,15.23,14.73,14.92,103813,12.6465261146726,12.9266169615076,12.5022368905454,12.6635013175111,122311.35143155,0.0,1.0
2021-04-20,14.32,14.89,14.31,14.84,64963,12.1542452323565,12.6380385132533,12.1457576309372,12.5956005061571,76538.7025040005,0.0,1.0
2021-04-21,14.61,14.64,14.15,14.32,53926,12.4003856735145,12.4258484777723,12.0099560082293,12.1542452323565,63535.0287275949,0.0,1.0
2021-04-22,14.2,14.73,14.15,14.73,52712,12.0523940153255,12.5022368905454,12.0099560082293,12.5022368905454,62104.7070854317,0.0,1.0
2021-04-23,14.51,14.87,14.255,14.32,84148,12.3155096593221,12.6210633104149,12.0990758231314,12.1542452323565,99142.2615689953,0.0,1.0
2021-04-26,14.41,14.7214,14.39,14.53,47474,12.2306336451297,12.4949375533249,12.2136584422912,12.3324848621606,55933.3522570527,0.0,1.0
2021-04-27,14.37,14.495,14.21,14.41,57298,12.1966832394527,12.3027782571932,12.0608816167448,12.2306336451297,67507.8825804569,0.0,1.0
2021-04-28,14.08,14.5,14.03,14.47,46282,11.9505427982946,12.3070220579028,11.9081047911984,12.2815592536451,54528.9507764445,0.0,1.0
2021-04-29,14.25,14.43,14.08,14.08,39234,12.0948320224218,12.2476088479681,11.9505427982946,11.9505427982946,46225.0735655981,0.0,1.0
2021-04-30,14.35,14.51,14.1,14.25,83131,12.1797080366142,12.3155096593221,11.9675180011331,12.0948320224218,97944.0431916641,0.0,1.0
2021-05-03,14.65,14.82,14.46,14.46,60313,12.4343360791915,12.5786253033186,12.2730716522259,12.2730716522259,71060.1229026337,0.0,1.0
2021-05-04,14.51,14.79,14.45,14.63,52349,12.3155096593221,12.5531624990609,12.2645840508066,12.417360876353,61677.0244197763,0.0,1.0
2021-05-05,14.56,14.75,14.475,14.74,56610,12.3579476664183,12.5192120933839,12.2858030543547,12.5107244919647,66697.2884372871,0.0,1.0
2021-05-06,14.75,14.84,14.36,14.55,62123,12.5192120933839,12.5956005061571,12.1881956380334,12.3494600649991,73192.6452851014,0.0,1.0
2021-05-07,14.66,14.81,14.52,14.6,42013,12.4428236806107,12.5701377018994,12.3239972607413,12.3918980720953,49499.2612456412,0.0,1.0
2021-05-10,14.29,14.85,14.25,14.76,108197,12.1287824280987,12.6040881075764,12.0948320224218,12.5276996948032,127476.532715937,0.0,1.0
2021-05-11,14.14,14.35,13.14,13.85,65844,12.0014684068101,12.1797080366142,11.1527082648858,11.755327965652,77576.6871553564,0.0,1.0
2021-05-12,14.07,14.7399,14.0,14.23,84199,11.9420551968754,12.5106396159505,11.8826419869407,12.0778568195833,99202.349216236,0.0,1.0
2021-05-13,14.59,14.705,13.94,13.94,60867,12.4682864848685,12.5665629033578,11.9128110760155,11.9128110760155,71224.6651597023,0.1,1.0
2021-05-14,15.0,15.04,14.67,14.81,107918,12.8186632812219,12.8528463833051,12.536652689035,12.6562935463264,126282.277994722,0.0,1.0
2021-05-17,15.01,15.1,14.655,14.655,55414,12.8272090567427,12.90412103643,12.5238340257538,12.5238340257538,64843.7346207263,0.0,1.0
2021-05-18,15.0,15.09,14.97,15.02,69291,12.8186632812219,12.8955752609092,12.7930259546594,12.8357548322635,81082.1672430205,0.0,1.0
2021-05-19,14.9,15.0,14.6,14.85,70080,12.7332055260137,12.8186632812219,12.4768322603893,12.6904766484096,82005.430436722,0.0,1.0
2021-05-20,14.71,14.91,14.5271,14.91,61919,12.5708357911182,12.7417513015345,12.4145335568425,12.7417513015345,72455.6827513042,0.0,1.0
2021-05-21,14.93,15.03,14.73,14.92,43228,12.7588428525762,12.8443006077843,12.5879273421599,12.7502970770554,50584.057461738,0.0,1.0
2021-05-24,14.92,15.06,14.86,15.0,59524,12.7502970770554,12.8699379343468,12.6990224239305,12.8186632812219,69653.1284434276,0.0,1.0
2021-05-25,14.84,15.06,14.81,14.94,156992,12.6819308728888,12.8699379343468,12.6562935463264,12.767388628097,183707.142339068,0.0,1.0
2021-05-26,14.78,14.9,14.72,14.82,52475,12.6306562197639,12.7332055260137,12.5793815666391,12.6648393218472,61404.6084784103,0.0,1.0
2021-05-27,14.74,15.18,14.74,14.92,93935,12.5964731176807,12.9724872405965,12.5964731176807,12.7502970770554,109919.807478217,0.0,1.0
2021-05-28,14.73,14.78,14.59,14.74,49687,12.5879273421599,12.6306562197639,12.4682864848685,12.5964731176807,58142.1778269034,0.0,1.0
2021-06-01,15.17,15.21,14.84,14.87,82344,12.9639414650757,12.998124567159,12.6819308728888,12.7075681994513,96356.3807631482,0.0,1.0
2021-06-02,15.17,15.2,15.1,15.145,77537,12.9639414650757,12.9895787916382,12.90412103643,12.9425770262737,90731.37927757,0.0,1.0
2021-06-03,15.5,15.56,15.11,15.15,102252,13.2459520572626,13.2972267103875,12.9126668119508,12.9468499140341,119652.101498511,0.0,1.0
2021-06-04,15.51,15.5599,15.32,15.5,71953,13.2544978327834,13.2971412526323,13.0921280978879,13.2459520572626,84197.1566240504,0.0,1.0
2021-06-07,15.51,15.64,15.4,15.64,52547,13.2544978327834,13.365592914554,13.1604943020545,13.365592914554,61488.8606329684,0.0,1.0
2021-06-08,15.69,15.82,15.5,15.73,58469,13.4083217921581,13.5194168739287,13.2459520572626,13.4425048942413,68418.6003453864,0.0,1.0
2021-06-09,15.5,15.6,15.31,15.6,58414,13.2459520572626,13.3314098124707,13.0835823223671,13.3314098124707,68354.2410606545,0.0,1.0
2021-06-10,15.51,15.56,15.45,15.51,67896,13.2544978327834,13.2972267103875,13.2032231796585,13.2544978327834,79449.7817484542,0.0,1.0
2021-06-11,15.5,15.57,15.37,15.49,145226,13.2459520572626,13.3057724859083,13.134856975492,13.2374062817418,169938.936081669,0.0,1.0
2021-06-14,15.54,15.56,15.45,15.5,68166,13.2801351593459,13.2972267103875,13.2032231796585,13.2459520572626,79765.7273280474,0.0,1.0
2021-06-15,15.65,15.82,15.47,15.47,58950,13.3741386900748,13.5194168739287,13.2203147307002,13.2203147307002,68981.4515445884,0.0,1.0
2021-06-16,15.7,15.74,15.5,15.68,129930,13.4168675676789,13.4510506697621,13.2459520572626,13.3997760166373,152040.033913288,0.0,1.0
2021-06-17,15.52,15.83,15.47,15.52,129169,13.2630436083042,13.5279626494495,13.2203147307002,13.2630436083042,151149.53544636,0.0,1.0
2021-06-18,15.1,15.5,14.97,15.5,392254,12.90412103643,13.2459520572626,12.7930259546594,13.2459520572626,459003.397695861,0.0,1.0
2021-06-21,15.45,15.56,15.05,15.14,97755,13.2032231796585,13.2972267103875,12.8613921588259,12.9383041385133,114389.852345059,0.0,1.0
2021-06-22,15.57,15.58,15.29,15.45,96402,13.3057724859083,13.3143182614291,13.0664907713255,13.2032231796585,112806.613940651,0.0,1.0
2021-06-23,15.45,15.58,15.43,15.52,85559,13.2032231796585,13.3143182614291,13.1861316286169,13.2630436083042,100118.473497938,0.0,1.0
2021-06-24,15.52,15.6,15.4,15.49,81914,13.2630436083042,13.3314098124707,13.1604943020545,13.2374062817418,95853.2081734253,0.0,1.0
2021-06-25,15.21,15.65,15.2,15.56,541014,12.998124567159,13.3741386900748,12.9895787916382,13.2972267103875,633077.710363763,0.0,1.0
2021-06-28,15.37,15.39,15.09,15.39,109915,13.134856975492,13.1519485265336,12.8955752609092,13.1519485265336,128619.105114901,0.0,1.0
2021-06-29,15.33,15.48,15.32,15.48,84773,13.1006738734087,13.228860506221,13.0921280978879,13.228860506221,99198.720810677,0.0,1.0
2021-06-30,15.26,15.4,15.2,15.35,213768,13.040853444763,13.1604943020545,12.9895787916382,13.1177654244504,250144.646883522,0.0,1.0
2021-07-01,15.34,15.45,15.25,15.28,52132,13.1092196489296,13.2032231796585,13.0323076692422,13.0579449958047,61003.2405754448,0.0,1.0
2021-07-02,15.23,15.31,15.2,15.29,49814,13.0152161182006,13.0835823223671,12.9895787916382,13.0664907713255,58290.7892661938,0.0,1.0
2021-07-06,14.87,15.21,14.74,15.21,113163,12.7075681994513,12.998124567159,12.5964731176807,12.998124567159,132419.81342053,0.0,1.0
2021-07-07,14.75,14.88,14.595,14.8,61715,12.6050188932015,12.7161139749721,12.4725593726289,12.6477477708056,72216.9683133888,0.0,1.0
2021-07-08,14.52,14.86,14.3,14.52,65801,12.4084660562228,12.6990224239305,12.2204589947648,12.4084660562228,76998.2780845707,0.0,1.0
2021-07-09,14.85,14.95,14.355,14.7,61964,12.6904766484096,12.7759344036178,12.2674607601293,12.5622900155974,72508.3403479031,0.0,1.0
2021-07-12,15.01,15.02,14.66,14.76,27680,12.8272090567427,12.8357548322635,12.5281069135142,12.6135646687223,32390.2727524038,0.0,1.0
2021-07-13,14.95,15.2736,14.8,15.0,82245,12.7759344036178,13.0524756994714,12.6477477708056,12.8186632812219,96240.5340506304,0.0,1.0
2021-07-14,15.04,15.16,14.96,15.0,79982,12.8528463833051,12.9553956895549,12.7844801791386,12.8186632812219,93592.4420261115,0.0,1.0
2021-07-15,15.1,15.22,14.98,15.0,43036,12.90412103643,13.0066703426798,12.8015717301802,12.8186632812219,50359.3850495828,0.0,1.0
2021-07-16,15.2,15.28,15.18,15.2,75189,12.9895787916382,13.0579449958047,12.9724872405965,12.9895787916382,87983.8229039192,0.0,1.0
2021-07-19,14.84,15.03,14.76,15.0,93999,12.6819308728888,12.8443006077843,12.6135646687223,12.8186632812219,109994.698282269,0.0,1.0
2021-07-20,15.11,15.425,14.86,14.86,73900,12.9126668119508,13.1818587408565,12.6990224239305,12.6990224239305,86475.4753035639,0.0,1.0
2021-07-21,15.26,15.51,15.23,15.4,40412,13.040853444763,13.2544978327834,13.0152161182006,13.1604943020545,47288.8620834591,0.0,1.0
2021-07-22,15.24,15.33,15.08,15.26,68792,13.0237618937214,13.1006738734087,12.8870294853884,13.040853444763,80498.2530051794,0.0,1.0
2021-07-23,15.29,15.45,15.22,15.32,65689,13.0664907713255,13.2032231796585,13.0066703426798,13.0921280978879,76867.2191774802,0.0,1.0
2021-07-26,15.31,15.51,15.26,15.3,43143,13.0835823223671,13.2544978327834,13.040853444763,13.0750365468463,50484.5931126069,0.0,1.0
2021-07-27,15.3,15.34,15.11,15.25,72067,13.0750365468463,13.1092196489296,12.9126668119508,13.0323076692422,84330.5558687676,0.0,1.0
2021-07-28,15.44,15.52,15.14,15.37,49742,13.1946774041377,13.2630436083042,12.9383041385133,13.134856975492,58206.5371116355,0.0,1.0
2021-07-29,15.57,15.62,15.35,15.49,24827,13.3057724859083,13.3485013635124,13.1177654244504,13.2374062817418,29051.7811280321,0.0,1.0
2021-07-30,15.55,15.839,15.5,15.66,46207,13.2886809348667,13.5356538474182,13.2459520572626,13.3826844655956,54069.9903565867,0.0,1.0
2021-08-02,15.57,15.92,15.49,15.69,70611,13.3057724859083,13.6048746291368,13.2374062817418,13.4083217921581,82626.7900765891,0.0,1.0
2021-08-03,15.65,15.715,15.48,15.61,66793,13.3741386900748,13.4296862309601,13.228860506221,13.3399555879916,78159.085547374,0.0,1.0
2021-08-04,15.64,15.76,15.495,15.53,83440,13.365592914554,13.4681422208038,13.2416791695022,13.271589383825,97638.8857825352,0.0,1.0
2021-08-05,15.93,15.93,15.67,15.74,37251,13.6134204046576,13.6134204046576,13.3912302411164,13.4510506697621,43589.958464588,0.0,1.0
2021-08-06,16.04,16.19,15.93,15.99,62281,13.7074239353866,13.8356105681988,13.6134204046576,13.6646950577825,72879.2838617218,0.0,1.0
2021-08-09,15.89,16.17,15.88,16.04,25281,13.5792373025744,13.8185190171572,13.5706915270536,13.7074239353866,29583.0377692745,0.0,1.0
2021-08-10,16.02,16.02,15.785,15.88,25405,13.690332384345,13.690332384345,13.4895066596058,13.5706915270536,29728.1387021249,0.0,1.0
2021-08-11,16.05,16.05,15.86,16.0,32424,13.7159697109074,13.7159697109074,13.5535999760119,13.6732408333033,37941.5536027435,0.0,1.0
2021-08-12,15.93,16.0,15.79,16.0,33271,13.6988781598658,13.7590741090931,13.5784862614112,13.7590741090931,38689.8126850113,0.1,1.0
2021-08-13,15.65,15.95,15.62,15.95,23866,13.4580943629566,13.7160770025021,13.4322960990021,13.7160770025021,27753.0302527872,0.0,1.0
2021-08-16,15.47,15.64,15.25,15.54,43841,13.3033047792293,13.4494949416385,13.1141175102293,13.3635007284566,50981.3374387181,0.0,1.0
2021-08-17,15.15,15.455,15.02,15.37,39131,13.0281232970475,13.2904056472521,12.9163308199111,13.2173105660475,45504.2247055147,0.0,1.0
2021-08-18,14.96,15.44,14.96,15.09,33332,12.864734292002,13.2775065152748,12.864734292002,12.9765267691384,38760.7476906856,0.0,1.0
2021-08-19,14.88,15.03,14.63,14.83,28217,12.7959389214565,12.9249302412293,12.580953388502,12.7529418148656,32812.6730345637,0.0,1.0
2021-08-20,14.85,15.045,14.525,14.81,42568,12.770140657502,12.9378293732066,12.490659464661,12.7357429722293,49501.0052711239,0.0,1.0
2021-08-23,14.98,15.18,14.85,14.95,32957,12.8819331346384,13.053921561002,12.770140657502,12.8561348706838,38324.6718361311,0.0,1.0
2021-08-24,14.99,15.11,14.83,14.93,40491,12.8905325559566,12.9937256117747,12.7529418148656,12.8389360280475,47085.7264713652,0.0,1.0
2021-08-25,14.91,15.17,14.89,14.96,24214,12.8217371854111,13.0453221396838,12.8045383427747,12.864734292002,28157.7086458136,0.0,1.0
2021-08-26,14.81,15.06,14.71,14.9,37261,12.7357429722293,12.9507285051838,12.6497487590474,12.8131377640929,43329.65977747,0.0,1.0
2021-08-27,15.38,15.455,14.91,14.91,57491,13.2259099873657,13.2904056472521,12.8217371854111,12.8217371854111,66854.4985444979,0.0,1.0
2021-08-30,14.9,15.23,14.82,15.12,29789,12.8131377640929,13.0969186675929,12.7443423935474,13.0023250330929,34640.7030168557,0.0,1.0
2021-08-31,14.99,15.37,14.91,15.37,32421,12.8905325559566,13.2173105660475,12.8217371854111,13.2173105660475,37701.3740813546,0.0,1.0
2021-09-01,15.0,15.57,14.92,15.06,38359,12.8991319772747,13.3892989924112,12.8303366067293,12.9507285051838,44606.4898796055,0.0,1.0
2021-09-02,14.98,15.07,14.87,14.94,28512,12.8819331346384,12.959327926502,12.7873395001384,12.8475354493656,33155.7193734797,0.0,1.0
2021-09-03,14.95,14.97,14.735,14.86,26136,12.8561348706838,12.8733337133202,12.6712473123429,12.7787400788202,30392.7427590231,0.0,1.0
2021-09-07,14.85,15.005,14.83,14.92,41291,12.770140657502,12.9034316879338,12.7529418148656,12.8303366067293,48016.021627748,0.0,1.0
2021-09-08,14.77,14.89,14.65,14.89,34932,12.7013452869565,12.8045383427747,12.5981522311383,12.8045383427747,40621.338003451,0.0,1.0
2021-09-09,14.5,14.865,14.5,14.8,39297,12.4691609113656,12.7830397894793,12.4691609113656,12.7271435509111,45697.260950464,0.0,1.0
2021-09-10,14.18,14.53,14.07,14.53,39531,12.1939794291837,12.4949591753201,12.0993857946837,12.4949591753201,45969.3722837061,0.0,1.0
2021-09-13,14.1,14.255,13.8644,13.8644,56619,12.1251840586383,12.2584750890701,11.9225816923819,11.9225816923819,65840.4768240405,0.0,1.0
2021-09-14,13.86,14.18,13.7588,14.09,28814,11.9187979470019,12.1939794291837,11.8317718032618,12.1165846373201,33506.9057950141,0.0,1.0
2021-09-15,14.03,14.095,13.47,13.84,108282,12.064988109411,12.1208843479792,11.5834205155927,11.9015991043655,125917.77515429,0.0,1.0
2021-09-16,13.95,14.11,13.825,14.02,17929,11.9961927388655,12.1337834799564,11.8886999723882,12.0563886880928,20849.077323482,0.0,1.0
2021-09-17,13.01,14.25,12.88,14.03,679345,11.1878471349563,12.254175378411,11.0760546578199,12.064988109411,789989.203766013,0.0,1.0
2021-09-20,13.88,14.04,13.07,13.25,134256,11.9359967896382,12.0735875307292,11.2394436628654,11.3942332465927,156122.133144147,0.0,1.0
2021-09-21,13.69,14.02,13.55,13.89,36926,11.7726077845927,12.0563886880928,11.6522158861382,11.9445962109564,42940.098680735,0.0,1.0
2021-09-22,13.84,13.9,13.7,13.7,30395,11.9015991043655,11.9531956322746,11.7812072059109,11.7812072059109,35345.4015978155,0.0,1.0
2021-09-23,14.17,14.28,13.88,13.88,31269,12.1853800078655,12.2799736423655,11.9359967896382,11.9359967896382,36361.7490561638,0.0,1.0
2021-09-24,14.27,14.305,13.94,14.06,104958,12.2713742210474,12.301472195661,11.9875933175473,12.0907863733655,122052.39877952,0.0,1.0
2021-09-27,14.6,14.74,14.2,14.26,55284,12.5551551245474,12.675547023002,12.2111782718201,12.2627747997292,64288.0467818271,0.0,1.0
2021-09-28,14.66,14.68,14.39,14.67,148847,12.6067516524565,12.6239504950929,12.3745672768656,12.6153510737747,173089.553927621,0.0,1.0
2021-09-29,14.76,14.89,14.21,14.21,88334,12.6927458656383,12.8045383427747,12.2197776931383,12.2197776931383,102720.865429888,0.0,1.0
2021-09-30,14.46,14.86,14.4,14.71,46493,12.4347632260928,12.7787400788202,12.3831666981837,12.6497487590474,54065.2658821268,0.0,1.0
2021-10-01,14.9,15.0,14.46,14.49,72153,12.8131377640929,12.8991319772747,12.4347632260928,12.4605614900474,83904.483023102,0.0,1.0
2021-10-04,14.72,14.91,14.63,14.83,26474,12.6583481803656,12.8217371854111,12.580953388502,12.7529418148656,30785.7924625948,0.0,1.0
2021-10-05,14.72,14.84,14.69,14.84,20830,12.6583481803656,12.7615412361838,12.6325499164111,12.7615412361838,24222.5601343148,0.0,1.0
2021-10-06,14.89,14.9,14.43,14.57,42178,12.8045383427747,12.8131377640929,12.4089649621383,12.5293568605929,49047.4863823874,0.0,1.0
2021-10-07,15.12,15.18,14.9594,14.9594,52952,13.0023250330929,13.053921561002,12.8642183267229,12.8642183267229,61576.2364009716,0.0,1.0
2021-10-08,15.08,15.115,15.01,15.03,18828,12.9679273478202,12.9980253224338,12.9077313985929,12.9249302412293,21894.4965054671,0.0,1.0
2021-10-11,14.93,15.235,14.87,15.06,21636,12.8389360280475,13.101218378252,12.7873395001384,12.9507285051838,25159.8325043703,0.0,1.0
2021-10-12,15.01,15.07,14.785,14.85,28491,12.9077313985929,12.959327926502,12.7142444189338,12.770140657502,33131.2991256247,0.0,1.0
2021-10-13,14.81,14.96,14.75,14.96,26786,12.7357429722293,12.864734292002,12.6841464443202,12.864734292002,31148.6075735839,0.0,1.0
2021-10-14,15.08,15.1,14.9,15.02,36783,12.9679273478202,12.9851261904566,12.8131377640929,12.9163308199111,42773.8084215315,0.0,1.0
2021-10-15,15.03,15.43,14.94,15.43,90754,12.9249302412293,13.2689070939566,12.8475354493656,13.2689070939566,105535.008277945,0.0,1.0
2021-10-18,14.95,15.12,14.9,14.94,33336,12.8561348706838,13.0023250330929,12.8131377640929,12.8475354493656,38765.3991664675,0.0,1.0
2021-10-19,14.87,14.93,14.77,14.93,26122,12.7873395001384,12.8389360280475,12.7013452869565,12.8389360280475,30376.4625937863,0.0,1.0
2021-10-20,15.04,15.11,14.86,14.86,16599,12.9335296625475,12.9937256117747,12.7787400788202,12.7787400788202,19302.4616259957,0.0,1.0
2021-10-21,15.1,15.155,15.0,15.03,23126,12.9851261904566,13.0324230077066,12.8991319772747,12.9249302412293,26892.5072331331,0.0,1.0
2021-10-22,15.19,15.35,15.12,15.12,36344,13.0625209823202,13.2001117234111,13.0023250330929,13.0023250330929,42263.3089544665,0.0,1.0
2021-10-25,14.61,15.215,14.29,15.12,62034,12.5637545458656,13.0840195356157,12.2885730636837,13.0023250330929,72137.4121638062,0.0,1.0
2021-10-26,14.59,14.87,14.55,14.68,71020,12.5465557032292,12.7873395001384,12.5121580179565,12.6239504950929,82586.9525078751,0.0,1.0
2021-10-27,14.43,14.56,14.38,14.56,25848,12.4089649621383,12.5207574392747,12.3659678555474,12.5207574392747,30057.8365027253,0.0,1.0
2021-10-28,14.64,14.7,14.43,14.43,19616,12.5895528098201,12.6411493377292,12.4089649621383,12.4089649621383,22810.8372345041,0.0,1.0
2021-10-29,15.15,15.41,14.88,15.37,60092,13.0281232970475,13.2517082513202,12.7959389214565,13.2173105660475,69879.1206716871,0.0,1.0
2021-11-01,15.54,15.6,15.14,15.17,71511,13.3635007284566,13.4150972563657,13.0195238757293,13.0453221396838,83157.921160105,0.0,1.0
2021-11-02,15.47,15.64,15.385,15.64,22673,13.3033047792293,13.4494949416385,13.2302096980248,13.4494949416385,26365.7276008315,0.0,1.0
2021-11-03,15.78,16.065,15.34,15.34,105212,13.569886840093,13.8149703476612,13.191512302093,13.191512302093,122347.767491672,0.0,1.0
2021-11-04,15.64,15.77,15.342,15.67,39390,13.4494949416385,13.5612874187748,13.1932321863566,13.475293205593,45805.4077623935,0.0,1.0
2021-11-05,16.03,16.28,15.88,15.88,87775,13.7848723730476,13.9998579060022,13.6558810532749,13.6558810532749,102070.821689365,0.0,1.0
2021-11-08,16.34,16.35,16.0823,16.17,67412,14.0514544339113,14.0600538552295,13.8298473465417,13.9052642715022,78391.3213525888,0.0,1.0
2021-11-09,16.05,16.54,15.808,16.2,31149,13.802071215684,14.2234428602749,13.5939652197839,13.9310625354567,36222.2047827062,0.0,1.0
2021-11-10,15.95,16.05,15.91,15.99,32318,13.802071215684,13.8886045775378,13.7674578709424,13.8366845604255,37347.4453177899,0.1,1.0
2021-11-11,15.91,16.075,15.89,16.075,18642,13.7674578709424,13.9102379180012,13.7501511985717,13.9102379180012,21543.1361969875,0.0,1.0
2021-11-12,16.03,16.08,15.1901,16.0,105113,13.871297905167,13.9145645860939,13.1445041989568,13.8453378966109,121471.069363477,0.0,1.0
2021-11-15,15.98,16.0909,15.95,16.01,71048,13.8280312242401,13.923996722536,13.802071215684,13.8539912327963,82104.7495184833,0.0,1.0
2021-11-16,15.91,15.95,15.68,15.87,40643,13.7674578709424,13.802071215684,13.5684311386787,13.7328445262009,46968.0122548098,0.0,1.0
2021-11-17,15.75,15.82,15.5,15.82,23785,13.6290044919763,13.689577845274,13.4126710873418,13.689577845274,27486.5086603019,0.0,1.0
2021-11-18,15.75,15.82,15.57,15.72,35477,13.6290044919763,13.689577845274,13.4732444406395,13.6030444834202,40998.0604474051,0.0,1.0
2021-11-19,15.39,15.61,15.33,15.61,22214,13.3174843893026,13.507857785381,13.2655643721903,13.507857785381,25671.0238965711,0.0,1.0
2021-11-22,15.55,15.85,15.55,15.59,24662,13.4559377682687,13.7155378538301,13.4559377682687,13.4905511130102,28499.9906067002,0.0,1.0
2021-11-23,15.83,15.86,15.59,15.67,21715,13.6982311814594,13.7241911900155,13.4905511130102,13.5597778024933,25094.367692178,0.0,1.0
2021-11-24,15.76,15.79,15.63,15.72,22101,13.6376578281617,13.6636178367179,13.5251644577518,13.6030444834202,25540.438423432,0.0,1.0
2021-11-26,15.4,15.65,14.985,15.53,82968,13.326137725488,13.5424711301225,12.9670242737946,13.4386310958979,95879.7834991767,0.0,1.0
2021-11-29,15.36,15.64,15.3,15.64,54577,13.2915243807464,13.5338177939371,13.2396043636342,13.5338177939371,63070.4722788858,0.0,1.0
2021-11-30,15.28,15.46,15.21,15.35,59121,13.2222976912634,13.3780577426003,13.1617243379657,13.2828710445611,68321.6261721969,0.0,1.0
2021-12-01,15.55,15.78,15.45,15.56,48843,13.4559377682687,13.6549645005325,13.3694044064149,13.4645911044541,56444.126234817,0.0,1.0
2021-12-02,15.58,15.75,15.2,15.4,127456,13.4818977768248,13.6290044919763,13.1530710017803,13.326137725488,147291.168711686,0.0,1.0
2021-12-03,15.21,15.5472,15.12,15.35,29072,13.1617243379657,13.4535148341368,13.0838443122973,13.2828710445611,33596.2909300944,0.0,1.0
2021-12-06,15.49,15.69,15.3,15.3,30386,13.4040177511564,13.577084474864,13.2396043636342,13.2396043636342,35114.7804142078,0.0,1.0
2021-12-07,15.22,15.58,14.73,15.58,40319,13.1703776741511,13.4818977768248,12.7463642010674,13.4818977768248,46593.5901902337,0.0,1.0
2021-12-08,15.0,15.21,14.96,14.96,37355,12.9800042780727,13.1617243379657,12.9453909333312,12.9453909333312,43168.3216735579,0.0,1.0
2021-12-09,14.76,15.13,14.76,14.83,40337,12.7723242096235,13.0924976484827,12.7723242096235,12.8328975629212,46614.3914160436,0.0,1.0
2021-12-10,14.89,14.98,14.7,14.76,38205,12.8848175800335,12.9626976057019,12.7204041925112,12.7723242096235,44150.6017812416,0.0,1.0
2021-12-13,14.56,14.99,14.52,14.79,28286,12.5992574859159,12.9713509418873,12.5646441411744,12.7982842181797,32687.970736401,0.0,1.0
2021-12-14,14.58,14.89,14.1594,14.5,57233,12.6165641582867,12.8848175800335,12.2526048383295,12.5473374688036,66139.8087094829,0.0,1.0
2021-12-15,14.6,14.75,14.39,14.72,51465,12.6338708306574,12.7636708734382,12.4521507707644,12.737710864882,59474.1714611073,0.0,1.0
2021-12-16,14.5,14.85,14.32,14.74,44030,12.5473374688036,12.850204235292,12.3915774174667,12.7550175372528,50882.1095780151,0.0,1.0
2021-12-17,14.44,14.52,14.1,14.5,112764,12.4954174516913,12.5646441411744,12.2012040213883,12.5473374688036,130312.745956287,0.0,1.0
2021-12-20,14.31,14.4,14.0,14.35,51429,12.3829240812814,12.4608041069498,12.1146706595345,12.4175374260229,59432.5690094874,0.0,1.0
2021-12-21,14.65,14.675,14.34,14.34,67873,12.6771375115843,12.6987708520478,12.4088840898375,12.4088840898375,78435.6444103709,0.0,1.0
2021-12-22,14.79,14.82,14.4,14.57,63645,12.7982842181797,12.8242442267358,12.4608041069498,12.6079108221013,73549.6675923862,0.0,1.0
2021-12-23,14.97,15.12,14.74,14.83,21043,12.9540442695166,13.0838443122973,12.7550175372528,12.8328975629212,24317.7885952798,0.0,1.0
2021-12-27,15.13,15.2279,14.7301,14.85,45060,13.0924976484827,13.1772138097375,12.7464507344292,12.850204235292,52072.4019437964,0.0,1.0
2021-12-28,15.12,15.355,14.92,15.07,30261,13.0838443122973,13.2871977126538,12.9107775885896,13.0405776313704,34970.3274571954,0.0,1.0
2021-12-29,15.18,15.22,14.8725,15.08,22767,13.1357643294096,13.1703776741511,12.8696742417091,13.0492309675558,26310.0837783935,0.0,1.0
2021-12-30,15.01,15.17,15.01,15.17,15911,12.9886576142581,13.1271109932242,12.9886576142581,13.1271109932242,18387.1279921825,0.0,1.0
2021-12-31,15.04,15.25,14.94,15.25,14770,13.0146176228142,13.1963376827072,12.9280842609604,13.1963376827072,17068.5614005743,0.0,1.0
2022-01-03,15.5,15.81,15.13,15.19,69382,13.4126710873418,13.6809245090886,13.0924976484827,13.144417665595,80179.4805074232,0.0,1.0
2022-01-04,15.85,16.01,15.5,15.5,83445,13.7155378538301,13.8539912327963,13.4126710873418,13.4126710873418,96431.0159831362,0.0,1.0
2022-01-05,15.95,16.04,15.84,16.02,51676,13.802071215684,13.8799512413524,13.7068845176448,13.8626445689816,59718.0080525438,0.0,1.0
2022-01-06,16.02,16.15,15.93,15.98,30721,13.8626445689816,13.9751379393916,13.7847645433132,13.8280312242401,35501.9143390008,0.0,1.0
2022-01-07,15.91,16.02,15.84,15.99,26496,13.7674578709424,13.8626445689816,13.7068845176448,13.8366845604255,30619.4043919848,0.0,1.0
2022-01-10,15.88,15.8828,15.65,15.86,17605,13.7414978623863,13.7439207965182,13.5424711301225,13.7241911900155,20344.7544656134,0.0,1.0
2022-01-11,15.75,15.88,15.61,15.88,16133,13.6290044919763,13.7414978623863,13.507857785381,13.7414978623863,18643.6764438365,0.0,1.0
2022-01-12,15.6,15.74,15.1901,15.24,36593,13.4992044491956,13.620351155791,13.1445041989568,13.1876843465219,42287.7364476109,0.0,1.0
2022-01-13,15.81,15.92,15.69,15.75,23593,13.6809245090886,13.7761112071278,13.577084474864,13.6290044919763,27264.628918331,0.0,1.0
2022-01-14,16.02,16.07,15.72,15.72,26766,13.8626445689816,13.9059112499086,13.6030444834202,13.6030444834202,30931.4227791314,0.0,1.0
2022-01-18,15.68,16.13,15.54,15.81,40223,13.5684311386787,13.9578312670208,13.4472844320833,13.6809245090886,46482.6503192481,0.0,1.0
2022-01-19,15.48,16.0,15.33,15.69,28376,13.395364414971,13.8453378966109,13.2655643721903,13.577084474864,32791.9768654499,0.0,1.0
2022-01-20,15.08,15.71,15.04,15.58,34250,13.0492309675558,13.5943911472348,13.0146176228142,13.4818977768248,39580.110221372,0.0,1.0
2022-01-21,15.09,15.61,14.78,14.9,45715,13.0578843037411,13.507857785381,12.7896308819943,12.8934709162189,52829.3354385412,0.0,1.0
2022-01-24,15.52,15.58,14.91,14.91,40766,13.4299777597125,13.4818977768248,12.9021242524043,12.9021242524043,47110.1539645099,0.0,1.0
2022-01-25,15.51,15.69,14.98,15.34,38301,13.4213244235272,13.577084474864,12.9626976057019,13.2742177083757,44261.541652227,0.0,1.0
2022-01-26,15.22,16.03,14.98,15.79,41012,13.1703776741511,13.871297905167,12.9626976057019,13.6636178367179,47394.43738391,0.0,1.0
2022-01-27,14.84,15.32,14.785,15.21,19159,12.8415508991066,13.2569110360049,12.793957550087,13.1617243379657,22140.5936271903,0.0,1.0
2022-01-28,15.18,15.63,14.8,15.63,33815,13.1357643294096,13.5251644577518,12.8069375543651,13.5251644577518,39077.4139309693,0.0,1.0
2022-01-31,14.86,15.19,14.705,15.19,127613,12.8588575714774,13.144417665595,12.7247308606039,13.144417665595,147472.601625692,0.0,1.0
2022-02-01,15.07,15.17,14.59,14.84,198543,13.0405776313704,13.1271109932242,12.625217494472,12.8415508991066,229440.987552756,0.0,1.0
2022-02-02,14.83,14.99,14.78,14.805,37176,12.8328975629212,12.9713509418873,12.7896308819943,12.8112642224578,42961.4650391163,0.0,1.0
2022-02-03,14.79,15.0,14.5844,14.78,34772,12.7982842181797,12.9800042780727,12.6203716262082,12.7896308819943,40183.3457698555,0.0,1.0
2022-02-04,14.9,14.96,14.55,14.7,30737,12.8934709162189,12.9453909333312,12.5906041497305,12.7204041925112,35520.4043174983,0.0,1.0
2022-02-07,14.89,15.0395,14.7883,14.81,27354,12.8848175800335,13.014184956005,12.7968131510282,12.8155908905504,31610.9294889172,0.0,1.0
2022-02-08,15.17,15.17,14.94,14.94,22537,13.1271109932242,13.1271109932242,12.9280842609604,12.9280842609604,26044.2903374909,0.0,1.0
2022-02-09,14.81,15.26,14.78,15.22,35935,12.8155908905504,13.2049910188926,12.7896308819943,13.1703776741511,41527.3360818982,0.0,1.0
2022-02-10,14.68,14.89,14.56,14.61,39463,12.7896308819943,12.9725888169547,12.6850834905883,12.7286449036742,45295.8216969016,0.1,1.0
2022-02-11,14.72,14.8696,14.59,14.59,34469,12.8244800124629,12.9548157604157,12.7112203384398,12.7112203384398,39563.6844150345,0.0,1.0
2022-02-14,14.44,14.81,14.35,14.81,54346,12.5805360991824,12.9028905560174,12.5021255556279,12.9028905560174,62378.6008651095,0.0,1.0
2022-02-15,14.8,14.9,14.6,14.61,26687,12.8941782734002,12.9813010995719,12.719932621057,12.7286449036742,30631.4672889851,0.0,1.0
2022-02-16,14.85,14.94,14.7,14.71,38902,12.9377396864861,13.0161502300405,12.8070554472286,12.8157677298458,44651.9031916697,0.0,1.0
2022-02-17,14.65,14.81,14.65,14.71,31955,12.7634940341428,12.9028905560174,12.7634940341428,12.8157677298458,36678.1030921241,0.0,1.0
2022-02-18,14.59,14.74,14.52,14.52,28426,12.7112203384398,12.8419045776973,12.6502343601197,12.6502343601197,32627.4998747213,0.0,1.0
2022-02-22,14.64,14.81,14.51,14.51,26260,12.7547817515256,12.9028905560174,12.6415220775025,12.6415220775025,30141.3546299227,0.0,1.0
2022-02-23,14.42,14.91,14.32,14.91,27854,12.5631115339481,12.990013382189,12.4759887077765,12.990013382189,31970.9555164457,0.0,1.0
2022-02-24,14.24,14.34,13.91,14.28,48189,12.4062904468392,12.4934132730108,12.1187851204728,12.4411395773078,55311.5665750699,0.0,1.0
2022-02-25,14.62,14.68,14.41,14.41,20192,12.7373571862913,12.7896308819943,12.5543992513309,12.5543992513309,23176.4749690555,0.0,1.0
2022-02-28,14.3,14.58,14.28,14.51,53463,12.4585641425421,12.7025080558227,12.4411395773078,12.6415220775025,61365.0892071423,0.0,1.0
2022-03-01,14.01,14.12,13.875,14.09,71323,12.2059079466444,12.3017430554332,12.0882921313127,12.2756062075817,81864.8833309206,0.0,1.0
2022-03-02,14.55,14.73,14.2,14.2,31158,12.6763712079712,12.8331922950801,12.3714413163705,12.3714413163705,35763.3026488624,0.0,1.0
2022-03-03,14.44,14.66,14.35,14.66,24630,12.5805360991824,12.77220631676,12.5021255556279,12.77220631676,28270.4327698017,0.0,1.0
2022-03-04,14.23,14.31,14.13,14.22,23462,12.397578164222,12.4672764251593,12.3104553380504,12.3888658816048,26929.7967375188,0.0,1.0
2022-03-07,13.83,14.27,13.79,14.27,44335,12.0490868595355,12.4324272946906,12.0142377290668,12.4324272946906,50887.9267904653,0.0,1.0
2022-03-08,13.79,14.12,13.73,13.88,26832,12.0142377290668,12.3017430554332,11.9619640333639,12.0926482726213,30797.8989881983,0.0,1.0
2022-03-09,14.01,14.2253,13.95,14.02,25225,12.2059079466444,12.3934833913919,12.1536342509414,12.2146202292616,28953.376638987,0.0,1.0
2022-03-10,14.02,14.14,13.7812,13.95,30078,12.2146202292616,12.3191676206675,12.0065709203637,12.1536342509414,34523.6734409296,0.0,1.0
2022-03-11,14.22,14.38,14.0,14.0,61906,12.3888658816048,12.5282624034794,12.1971956640273,12.1971956640273,71056.0053206395,0.0,1.0
2022-03-14,14.23,14.68,14.23,14.49,27498,12.397578164222,12.7896308819943,12.397578164222,12.6240975122682,31562.3369997567,0.0,1.0
2022-03-15,14.07,14.426,14.06,14.4,78085,12.2581816423474,12.5683389035184,12.2494693597302,12.5456869687138,89626.3395383666,0.0,1.0
2022-03-16,14.42,14.5,14.145,14.21,155382,12.5631115339481,12.6328097948854,12.3235237619761,12.3801535989877,178348.208876871,0.0,1.0
2022-03-17,14.32,14.35,14.2352,14.28,40240,12.4759887077765,12.5021255556279,12.4021085511829,12.4411395773078,46187.6660437198,0.0,1.0
2022-03-18,14.25,14.31,13.985,14.3,95447,12.4150027294563,12.4672764251593,12.1841272401015,12.4585641425421,109554.526860709,0.0,1.0
2022-03-21,14.21,14.41,14.15,14.23,30946,12.3801535989877,12.5543992513309,12.3278799032847,12.397578164222,35519.9680265645,0.0,1.0
2022-03-22,14.31,14.4021,14.13,14.4021,29592,12.4672764251593,12.5475165480634,12.3104553380504,12.5475165480634,33965.8402973598,0.0,1.0
2022-03-23,13.95,14.19,13.91,14.19,30046,12.1536342509414,12.3627290337533,12.1187851204728,12.3627290337533,34486.9436866207,0.0,1.0
2022-03-24,14.11,14.13,13.94,14.0,31845,12.293030772816,12.3104553380504,12.1449219683243,12.1971956640273,36551.8445616866,0.0,1.0
2022-03-25,14.34,14.3844,14.1,14.185,33908,12.4934132730108,12.532095807831,12.2843184901989,12.3583728924448,38919.7659098025,0.0,1.0
2022-03-28,14.46,14.47,14.27,14.27,78066,12.5979606644167,12.6066729470339,12.4324272946906,12.4324272946906,89604.5312467458,0.0,1.0
2022-03-29,14.43,14.71,14.29,14.62,54221,12.5718238165652,12.8157677298458,12.449851859925,12.7373571862913,62235.1252623396,0.0,1.0
2022-03-30,14.07,14.97,14.06,14.97,46214,12.2581816423474,13.042287077892,12.2494693597302,13.042287077892,53044.652051304,0.0,1.0
2022-03-31,13.98,14.2,13.91,14.02,95313,12.1797710987929,12.3714413163705,12.1187851204728,12.2146202292616,109400.72101454,0.0,1.0
2022-04-01,13.85,14.1,13.81,14.1,49577,12.0665114247698,12.2843184901989,12.0316622943012,12.2843184901989,56904.7196682283,0.0,1.0
2022-04-04,14.01,14.11,13.71,13.81,63308,12.2059079466444,12.293030772816,11.9445394681296,12.0316622943012,72665.2276813078,0.0,1.0
2022-04-05,13.85,14.05,13.82,14.0,42689,12.0665114247698,12.2407570771131,12.0403745769183,12.1971956640273,48998.64005319,0.0,1.0
2022-04-06,13.7,13.86,13.66,13.852,47032,11.9358271855124,12.075223707387,11.9009780550437,12.0682538812933,53983.5563958309,0.0,1.0
2022-04-07,13.64,13.72,13.52,13.67,37459,11.8835534898094,11.9532517507467,11.7790060984035,11.9096903376609,42995.6208332929,0.0,1.0
2022-04-08,13.74,13.87,13.65,13.65,41221,11.970676315981,12.0839359900041,11.8922657724266,11.8922657724266,47313.6625742591,0.0,1.0
2022-04-11,13.66,13.91,13.63,13.91,23307,11.9009780550437,12.1187851204728,11.8748412071923,12.1187851204728,26751.8869900841,0.0,1.0
2022-04-12,13.67,13.8,13.605,13.71,29219,11.9096903376609,12.022950011684,11.8530605006493,11.9445394681296,33537.7090986942,0.0,1.0
2022-04-13,13.71,13.77,13.58,13.58,40759,11.9445394681296,11.9968131638325,11.8312797941064,11.8312797941064,46783.3767464208,0.0,1.0
2022-04-14,13.67,13.78,13.5264,13.71,26943,11.9096903376609,12.0055254464497,11.7845819592785,11.9445394681296,30925.3053234579,0.0,1.0
2022-04-18,13.67,13.835,13.62,13.62,32697,11.9096903376609,12.0534430008441,11.8661289245751,11.8661289245751,37529.7742701668,0.0,1.0
2022-04-19,13.97,14.01,13.89,13.89,21410,12.1710588161758,12.2059079466444,12.1013605552385,12.1013605552385,24574.5012424464,0.0,1.0
2022-04-20,14.22,14.33,14.1,14.1,30645,12.3888658816048,12.4847009903936,12.2843184901989,12.2843184901989,35174.4787750945,0.0,1.0
2022-04-21,13.9,14.38,13.89,14.35,30510,12.1100728378556,12.5282624034794,12.1013605552385,12.5021255556279,35019.5251241029,0.0,1.0
2022-04-22,13.66,13.95,13.65,13.81,40868,11.9009780550437,12.1536342509414,11.8922657724266,12.0316622943012,46908.4874720366,0.0,1.0
2022-04-25,13.69,13.8,13.54,13.54,48170,11.9271149028952,12.022950011684,11.7964306636378,11.7964306636378,55289.7582834492,0.0,1.0
2022-04-26,13.67,13.72,13.52,13.53,63841,11.9096903376609,11.9532517507467,11.7790060984035,11.7877183810206,73277.007651519,0.0,1.0
2022-04-27,13.65,13.835,13.52,13.58,54377,11.8922657724266,12.0534430008441,11.7790060984035,11.8312797941064,62414.1828145963,0.0,1.0
2022-04-28,13.79,13.88,13.6003,13.86,32932,12.0142377290668,12.0926482726213,11.8489657278193,12.075223707387,37799.5084033745,0.0,1.0
2022-04-29,13.65,13.7884,13.56,13.63,103870,11.8922657724266,12.0128437638481,11.8138552288721,11.8748412071923,119222.486877763,0.0,1.0
2022-05-02,13.4,13.715,13.34,13.63,78474,11.6744587069975,11.9488956094381,11.6221850112945,11.8748412071923,90072.835614187,0.0,1.0
2022-05-03,13.31,13.56,13.25,13.38,53685,11.5960481634431,11.8138552288721,11.5437744677401,11.6570341417632,61619.9018776614,0.0,1.0
2022-05-04,13.65,13.73,13.35,13.35,38846,11.8922657724266,11.9619640333639,11.6308972939117,11.6308972939117,44587.6261216288,0.0,1.0
2022-05-05,13.34,13.53,13.25,13.5,37322,11.6221850112945,11.7877183810206,11.5437744677401,11.7615815331691,42838.3715726571,0.0,1.0
2022-05-06,13.29,13.45,13.19,13.45,41142,11.5786235982087,11.7180201200833,11.4915007720371,11.7180201200833,47222.9859933084,0.0,1.0
2022-05-09,13.3,13.38,13.18,13.26,38624,11.5873358808259,11.6570341417632,11.4827884894199,11.5524867503572,44332.8134511093,0.0,1.0
2022-05-10,13.29,13.495,13.17,13.34,32082,11.5786235982087,11.7572253918606,11.4740762068028,11.6221850112945,36823.8743045385,0.0,1.0
2022-05-11,13.22,13.39,13.2,13.31,36781,11.5176376198886,11.6657464243804,11.5002130546543,11.5960481634431,42217.4091638684,0.0,1.0
2022-05-12,13.09,13.25,12.94,13.07,48921,11.4915007720371,11.6319622024058,11.3598181810665,11.473943093241,55726.0450748315,0.1,1.0
2022-05-13,13.05,13.17,12.94,13.1,40880,11.4563854144449,11.5617314872214,11.3598181810665,11.5002796114351,46566.519953785,0.0,1.0
2022-05-16,12.85,13.79,12.81,12.93,58045,11.2808086264841,12.1060195299001,11.2456932688919,11.3510393416684,66119.2184617769,0.0,1.0
2022-05-17,13.11,13.21,12.96,13.0,33704,11.5090584508332,11.5968468448136,11.3773758598626,11.4124912174547,38392.3187016234,0.0,1.0
2022-05-18,12.97,13.175,12.922,12.99,57253,11.3861546992606,11.5661209069205,11.34401627015,11.4037123780567,65217.0490928093,0.0,1.0
2022-05-19,12.8,13.02,12.71,12.86,78756,11.2369144294939,11.4300488962508,11.1579048749115,11.2895874658821,89711.1752808287,0.0,1.0
2022-05-20,12.95,13.03,12.82,12.87,40021,11.3685970204645,11.4388277356489,11.25447210829,11.2983663052802,45588.0307013314,0.0,1.0
2022-05-23,12.99,13.25,12.97,13.12,45497,11.4037123780567,11.6319622024058,11.3861546992606,11.5178372902312,51825.7572978803,0.0,1.0
2022-05-24,13.07,13.15,12.86,13.15,55166,11.473943093241,11.5441738084254,11.2895874658821,11.5441738084254,62839.7416773606,0.0,1.0
2022-05-25,13.02,13.23,12.91,13.22,48418,11.4300488962508,11.6144045236097,11.3334816628723,11.6056256842117,55153.0763973179,0.0,1.0
2022-05-26,13.11,13.36,12.985,13.13,50424,11.5090584508332,11.7285294357842,11.3993229583577,11.5266161296293,57438.1164909405,0.0,1.0
2022-05-27,13.35,13.36,13.01,13.2,49286,11.7197505963862,11.7285294357842,11.4212700568528,11.5880680054156,56141.8175744188,0.0,1.0
2022-05-31,13.5,13.53,13.2,13.27,42135,11.8514331873568,11.877769705551,11.5880680054156,11.6495198812019,47996.0938907224,0.0,1.0
2022-06-01,13.43,13.5,13.22,13.5,47104,11.7899813115705,11.8514331873568,11.6056256842117,11.8514331873568,53656.2953988035,0.0,1.0
2022-06-02,13.57,13.6,13.39,13.43,33484,11.9128850631431,11.9392215813373,11.7548659539784,11.7899813115705,38141.7160991325,0.0,1.0
2022-06-03,13.31,13.475,13.27,13.44,54106,11.684635238794,11.8294860888617,11.6495198812019,11.7987601509686,61632.2927744494,0.0,1.0
2022-06-06,13.39,13.42,13.34,13.34,28569,11.7548659539784,11.7812024721725,11.7109717569882,11.7109717569882,32543.0261389353,0.0,1.0
2022-06-07,13.56,13.59,13.31,13.5,41530,11.9041062237451,11.9304427419392,11.684635238794,11.8514331873568,47306.9367338719,0.0,1.0
2022-06-08,13.42,13.46,13.35,13.4,46939,11.7812024721725,11.8163178297647,11.7197505963862,11.7636447933764,53468.3434469351,0.0,1.0
2022-06-09,13.22,13.36,13.21,13.35,40363,11.6056256842117,11.7285294357842,11.5968468448136,11.7197505963862,45977.6038379308,0.0,1.0
2022-06-10,13.07,13.11,13.0,13.08,49296,11.473943093241,11.5090584508332,11.4124912174547,11.4827219326391,56153.2086018049,0.0,1.0
2022-06-13,12.9,13.085,12.86,12.91,60389,11.3247028234743,11.4871113523381,11.2895874658821,11.3334816628723,68789.2752810449,0.0,1.0
2022-06-14,13.01,13.05,12.9,12.96,41467,11.4212700568528,11.4563854144449,11.3247028234743,11.3773758598626,47235.1732613403,0.0,1.0
2022-06-15,13.04,13.25,12.955,13.16,38833,11.4476065750469,11.6319622024058,11.3729864401635,11.5529526478234,44234.7766478798,0.0,1.0
2022-06-16,12.8,12.94,12.75,12.78,116310,11.2369144294939,11.3598181810665,11.1930202325037,11.2193567506978,132489.039526045,0.0,1.0
2022-06-17,13.19,13.21,12.73,12.73,288805,11.5792891660175,11.5968468448136,11.1754625537076,11.1754625537076,328978.56642008,0.0,1.0
2022-06-21,13.18,13.32,13.07,13.28,70933,11.5705103266195,11.6934140781921,11.473943093241,11.6582987205999,80799.9745567959,0.0,1.0
2022-06-22,13.18,13.45,13.15,13.45,50413,11.5705103266195,11.8075389903666,11.5441738084254,11.8075389903666,57425.5863608159,0.0,1.0
2022-06-23,13.24,13.33,13.105,13.33,68050,11.6231833630077,11.7021929175901,11.5046690311342,11.7021929175901,77515.9413614254,0.0,1.0
2022-06-24,14.01,14.21,13.24,13.25,432564,12.299153996657,12.4747307846178,11.6231833630077,11.6319622024058,492734.837017832,0.0,1.0
2022-06-27,13.59,14.28,13.59,14.09,112911,11.9304427419392,12.5361826604041,11.9304427419392,12.3693847118413,128617.229317559,0.0,1.0
2022-06-28,13.6,13.68,13.55,13.6,65345,11.9392215813373,12.0094522965216,11.895327384347,11.9392215813373,74434.668453524,0.0,1.0
2022-06-29,13.61,13.63,13.54,13.56,63308,11.9480004207353,11.9655580995314,11.886548544949,11.9041062237451,72114.3161750052,0.0,1.0
2022-06-30,13.63,13.8,13.417,13.46,53564,11.9655580995314,12.1147983692981,11.7785688203531,11.8163178297647,61014.8990901303,0.0,1.0
2022-07-01,13.66,13.74,13.49,13.66,41787,11.9918946177255,12.0621253329098,11.8426543479588,11.9918946177255,47599.686137691,0.0,1.0
2022-07-05,13.42,13.58,13.26,13.47,46213,11.7812024721725,11.9216639025412,11.6407410418038,11.8250966691627,52641.3548587147,0.0,1.0
2022-07-06,13.23,13.49,13.22,13.37,30742,11.6144045236097,11.8426543479588,11.6056256842117,11.7373082751823,35018.2963899035,0.0,1.0
2022-07-07,13.17,13.34,13.16,13.34,35808,11.5617314872214,11.7109717569882,11.5529526478234,11.7109717569882,40788.9908636285,0.0,1.0
2022-07-08,13.13,13.24,13.09,13.22,34957,11.5266161296293,11.6231833630077,11.4915007720371,11.6056256842117,39819.6144330835,0.0,1.0
2022-07-11,13.1,13.15,13.06,13.06,34734,11.5002796114351,11.5441738084254,11.465164253843,11.465164253843,39565.594522377,0.0,1.0
2022-07-12,13.06,13.21,12.97,13.0273,51056,11.465164253843,11.5968468448136,11.3861546992606,11.4364574490114,58158.0294217328,0.0,1.0
2022-07-13,13.01,13.09,12.96,13.0,29647,11.4212700568528,11.4915007720371,11.3773758598626,11.4124912174547,33770.9788911413,0.0,1.0
2022-07-14,12.75,12.91,12.75,12.9,45981,11.1930202325037,11.3334816628723,11.1930202325037,11.3247028234743,52377.0830233605,0.0,1.0
2022-07-15,12.9,13.02,12.86,12.98,47299,11.3247028234743,11.4300488962508,11.2895874658821,11.3949335386586,53878.4204328295,0.0,1.0
2022-07-18,13.15,13.2,12.91,12.91,34056,11.5441738084254,11.5880680054156,11.3334816628723,11.3334816628723,38793.2828656089,0.0,1.0
2022-07-19,13.45,13.52,13.2,13.2,26323,11.8075389903666,11.8689908661529,11.5880680054156,11.5880680054156,29984.6013880499,0.0,1.0
2022-07-20,13.5,13.58,13.34,13.45,48761,11.8514331873568,11.9216639025412,11.7109717569882,11.8075389903666,55543.7886366563,0.0,1.0
2022-07-21,13.37,13.53,13.31,13.4,47240,11.7373082751823,11.877769705551,11.684635238794,11.7636447933764,53811.2133712523,0.0,1.0
2022-07-22,13.18,13.34,13.15,13.28,53650,11.5705103266195,11.7109717569882,11.5441738084254,11.6582987205999,61112.8619256496,0.0,1.0
2022-07-25,13.3,13.43,13.08,13.24,71655,11.675856399396,11.7899813115705,11.4827219326391,11.6231833630077,81622.4067340619,0.0,1.0
2022-07-26,13.21,13.35,13.19,13.29,48514,11.5968468448136,11.7197505963862,11.5792891660175,11.6670775599979,55262.4302602231,0.0,1.0
2022-07-27,13.3,13.37,13.14,13.31,53341,11.675856399396,11.7373082751823,11.5353949690273,11.684635238794,60760.8791794236,0.0,1.0
2022-07-28,13.33,13.36,13.19,13.31,63710,11.7021929175901,11.7285294357842,11.5792891660175,11.684635238794,72572.2354759207,0.0,1.0
2022-07-29,13.55,13.79,13.4,13.4,83649,11.895327384347,12.1060195299001,11.7636447933764,11.7636447933764,95284.804980777,0.0,1.0
2022-08-01,13.58,13.7,13.3503,13.45,92405,11.9216639025412,12.0270099753177,11.7200139615681,11.8075389903666,105258.788559919,0.0,1.0
2022-08-02,13.45,13.77,13.37,13.6,120018,11.8075389903666,12.088461851104,11.7373082751823,11.9392215813373,136712.832480757,0.0,1.0
2022-08-03,13.75,13.8,13.51,13.53,51460,12.0709041723079,12.1147983692981,11.8602120267549,11.877769705551,58618.2269281254,0.0,1.0
2022-08-04,13.77,13.83,13.65,13.76,78410,12.088461851104,12.1411348874922,11.9831157783275,12.0796830117059,89317.0457332745,0.0,1.0
2022-08-05,13.85,13.9,13.7,13.7,44035,12.1586925662883,12.2025867632785,12.0270099753177,12.0270099753177,50160.3890940537,0.0,1.0
2022-08-08,13.92,13.97,13.76,13.91,46307,12.2201444420746,12.2640386390648,12.0796830117059,12.2113656026766,52748.4305161427,0.0,1.0
2022-08-09,13.75,13.97,13.66,13.89,26193,12.0709041723079,12.2640386390648,11.9918946177255,12.1938079238805,29836.5180320324,0.0,1.0
2022-08-10,13.91,13.96,13.88,13.92,25700,12.2113656026766,12.2552597996668,12.1850290844824,12.2201444420746,29274.9403819048,0.0,1.0
2022-08-11,13.95,14.04,13.86,13.88,30705,12.3342693542491,12.4138452855669,12.2546934229314,12.2723769632242,34727.2090221088,0.1,1.0
2022-08-12,14.06,14.16,14.0,14.03,46219,12.4315288258597,12.5199465273239,12.3784782049812,12.4050035154205,52273.4692653589,0.0,1.0
2022-08-15,14.18,14.2,13.99,14.03,21629,12.5376300676167,12.5553136079095,12.3696364348348,12.4050035154205,24462.2961712812,0.0,1.0
2022-08-16,14.37,14.41,14.12,14.14,43746,12.7056237003986,12.7409907809842,12.4845794467382,12.502262987031,49476.5180225099,0.0,1.0
2022-08-17,14.28,14.32,14.22,14.22,36873,12.6260477690809,12.6614148496665,12.5729971482024,12.5729971482024,41703.1876981667,0.0,1.0
2022-08-18,14.21,14.32,14.06,14.32,64272,12.5641553780559,12.6614148496665,12.4315288258597,12.6614148496665,72691.3264376805,0.0,1.0
2022-08-19,14.06,14.35,13.97,14.05,90715,12.4315288258597,12.6879401601058,12.351952894542,12.4226870557133,102598.233722214,0.0,1.0
2022-08-22,13.64,13.87,13.59,13.87,33287,12.0601744797103,12.2635351930778,12.0159656289782,12.2635351930778,37647.4387467491,0.0,1.0
2022-08-23,13.46,13.6475,13.43,13.63,41294,11.9010226170748,12.0668058073201,11.8744973066356,12.0513327095639,46703.3176798228,0.0,1.0
2022-08-24,13.25,13.36,13.25,13.31,31761,11.7153454440001,11.8126049156107,11.7153454440001,11.7683960648786,35921.5400016673,0.0,1.0
2022-08-25,13.39,13.46,13.16,13.25,83743,11.8391302260499,11.9010226170748,11.6357695126824,11.7153454440001,94712.9348685377,0.0,1.0
2022-08-26,13.33,13.49,13.24,13.48,31490,11.7860796051714,11.9275479275141,11.7065036738537,11.9187061573676,35615.0402900571,0.0,1.0
2022-08-29,13.18,13.52,13.17,13.18,54431,11.6534530529752,11.9540732379533,11.6446112828288,11.6534530529752,61561.2022238201,0.0,1.0
2022-08-30,13.18,13.3,13.11,13.2381,31097,11.6534530529752,11.7595542947322,11.5915606619503,11.7048237375259,35170.5591584599,0.0,1.0
2022-08-31,13.11,13.2,13.11,13.16,24456,11.5915606619503,11.671136593268,11.5915606619503,11.6357695126824,27659.6197311411,0.0,1.0
2022-09-01,13.03,13.17,12.97,13.12,42924,11.520826500779,11.6446112828288,11.4677758799005,11.6004024320967,48546.839930467,0.0,1.0
2022-09-02,12.92,13.09,12.91,13.06,24379,11.4235670291684,11.5738771216574,11.414725259022,11.5473518112182,27572.533097215,0.0,1.0
2022-09-06,12.76,13.04,12.63,13.04,42245,11.2820987068257,11.5296682709254,11.1671556949224,11.5296682709254,47778.8941585731,0.0,1.0
2022-09-07,12.91,12.94,12.66,12.69,29992,11.414725259022,11.4412505694612,11.1936810053616,11.2202063158008,33920.8094118574,0.0,1.0
2022-09-08,12.86,13.12,12.725,12.78,15463,11.3705164082899,11.6004024320967,11.2511525113133,11.2997822471186,17488.5794857146,0.0,1.0
2022-09-09,12.84,12.9,12.77,12.77,17492,11.3528328679971,11.4058834888756,11.2909404769722,11.2909404769722,19783.3688394308,0.0,1.0
2022-09-12,12.95,13.0,12.9,12.94,27068,11.4500923396076,11.4943011903397,11.4058834888756,11.4412505694612,30613.7793131556,0.0,1.0
2022-09-13,12.69,13.26,12.6,13.16,53090,11.2202063158008,11.7241872141465,11.1406303844831,11.6357695126824,60044.5375992105,0.0,1.0
2022-09-14,12.64,12.795,12.57,12.795,34325,11.1759974650688,11.3130449023382,11.1141050740439,11.3130449023382,38821.4118118833,0.0,1.0
2022-09-15,12.66,12.89,12.58,12.58,18647,11.1936810053616,11.3970417187291,11.1229468441903,11.1229468441903,21089.6683483231,0.0,1.0
2022-09-16,12.75,12.78,12.5,12.62,64018,11.2732569366793,11.2997822471186,11.052212683019,11.1583139247759,72404.0536452487,0.0,1.0
2022-09-19,13.0,13.03,12.73,12.875,24621,11.4943011903397,11.520826500779,11.2555733963865,11.3837790635095,27846.2339466973,0.0,1.0
2022-09-20,12.87,13.015,12.79,13.015,20063,11.3793581784363,11.5075638455593,11.308624017265,11.5075638455593,22691.1576163676,0.0,1.0
2022-09-21,12.75,13.01,12.69,13.01,33094,11.2732569366793,11.5031429604861,11.2202063158008,11.5031429604861,37429.156664311,0.0,1.0
2022-09-22,12.69,12.75,12.53,12.58,42357,11.2202063158008,11.2732569366793,11.0787379934582,11.1229468441903,47905.5656261021,0.0,1.0
2022-09-23,12.55,12.62,12.41,12.62,45725,11.096421533751,11.1583139247759,10.9726367517012,11.1583139247759,51714.7576139366,0.0,1.0
2022-09-26,12.39,12.555,12.33,12.52,82152,10.9549532114084,11.1008424188242,10.9019025905299,11.0698962233118,92913.5214324791,0.0,1.0
2022-09-27,12.19,12.45,12.15,12.45,24541,10.7781178084801,11.0080038322869,10.7427507278944,11.0080038322869,27755.7543270337,0.0,1.0
2022-09-28,12.43,12.5,12.23,12.23,36273,10.990320291994,11.052212683019,10.8134848890657,10.8134848890657,41024.5905506906,0.0,1.0
2022-09-29,12.22,12.31,12.16,12.27,43152,10.8046431189193,10.8842190502371,10.7515924980408,10.8488519696514,48804.7068465083,0.0,1.0
2022-09-30,12.13,12.34,12.12,12.25,31354,10.7250671876016,10.9107443606763,10.7162254174552,10.8311684293586,35461.2249366291,0.0,1.0
2022-10-03,12.27,12.37,12.15,12.37,34817,10.8488519696514,10.9372696711156,10.7427507278944,10.9372696711156,39377.8614728142,0.0,1.0
2022-10-04,12.67,12.74,12.35,12.35,27997,11.202522775508,11.2644151665329,10.9195861308227,10.9195861308227,31664.4738964982,0.0,1.0
2022-10-05,12.43,12.6,12.35,12.5,45889,10.990320291994,11.1406303844831,10.9195861308227,11.052212683019,51900.240834247,0.0,1.0
2022-10-06,12.36,12.41,12.31,12.34,18352,10.9284279009691,10.9726367517012,10.8842190502371,10.9107443606763,20756.0247508139,0.0,1.0
2022-10-07,12.06,12.27,12.03,12.27,36892,10.6631747965767,10.8488519696514,10.6366494861374,10.8488519696514,41724.6766078369,0.0,1.0
2022-10-10,12.1,12.2,12.0,12.01,29135,10.6985418771623,10.7869595786265,10.6101241756982,10.6189659458446,32951.5464862121,0.0,1.0
2022-10-11,12.15,12.415,11.99,12.02,38370,10.7427507278944,10.9770576367744,10.6012824055518,10.627807715991,43396.2875811208,0.0,1.0
2022-10-12,12.1,12.26,12.0,12.12,24096,10.6985418771623,10.840010199505,10.6101241756982,10.7162254174552,27252.4614426554,0.0,1.0
2022-10-13,12.5,12.55,12.03,12.305,53629,11.052212683019,11.096421533751,10.6366494861374,10.8797981651639,60654.144036693,0.0,1.0
2022-10-14,12.42,12.62,12.35,12.58,33713,10.9814785218476,11.1583139247759,10.9195861308227,11.1229468441903,38129.2427214575,0.0,1.0
2022-10-17,12.52,12.59,12.45,12.5,24969,11.0698962233118,11.1317886143367,11.0080038322869,11.052212683019,28239.8202922335,0.0,1.0
2022-10-18,12.5,12.69,12.4,12.6,30987,11.052212683019,11.2202063158008,10.9637949815548,11.1406303844831,35046.1496814225,0.0,1.0
2022-10-19,12.48,12.51,12.23,12.48,25974,11.0345291427261,11.0610544531654,10.8134848890657,11.0345291427261,29376.4705142567,0.0,1.0
2022-10-20,12.19,12.42,12.06,12.19,24219,10.7781178084801,10.9814785218476,10.6631747965767,10.7781178084801,27391.5738578879,0.0,1.0
2022-10-21,12.31,12.37,12.1141,12.28,38607,10.8842190502371,10.9372696711156,10.7110087730688,10.8576937397978,43664.3334543738,0.0,1.0
2022-10-24,12.55,12.61,12.2601,12.3567,23095,11.096421533751,11.1494721546295,10.8400986172065,10.9255101168208,26120.3352016155,0.0,1.0
2022-10-25,12.65,12.81,12.45,12.54,50718,11.1848392352152,11.3263075575578,11.0080038322869,11.0875797636046,57361.8168761865,0.0,1.0
2022-10-26,12.62,12.92,12.59,12.8,23258,11.1583139247759,11.4235670291684,11.1317886143367,11.3174657874114,26304.6874266799,0.0,1.0
2022-10-27,12.72,12.94,12.66,12.76,27152,11.2467316262401,11.4412505694612,11.1936810053616,11.2820987068257,30708.7829138021,0.0,1.0
2022-10-28,12.94,13.01,12.83,13.01,50127,11.4412505694612,11.5031429604861,11.3439910978507,11.5031429604861,56693.3986859224,0.0,1.0
2022-10-31,12.89,13.05,12.78,13.04,26233,11.3970417187291,11.5385100410718,11.2997822471186,11.5296682709254,29669.3982829175,0.0,1.0
2022-11-01,12.85,13.02,12.8,12.9178,63553,11.3616746381435,11.5119847306325,11.3174657874114,11.4216218397362,71878.1408559541,0.0,1.0
2022-11-02,12.62,12.97,12.59,12.855,28892,11.1583139247759,11.4677758799005,11.1317886143367,11.3660955232167,32676.714641484,0.0,1.0
2022-11-03,12.39,12.58,12.37,12.5,37528,10.9549532114084,11.1229468441903,10.9372696711156,11.052212683019,42443.989584162,0.0,1.0
2022-11-04,12.5,12.65,12.4,12.49,61125,11.052212683019,11.1848392352152,10.9637949815548,11.0433709128725,69132.0843991658,0.0,1.0
2022-11-07,12.31,12.63,12.31,12.63,35533,10.8842190502371,11.1671556949224,10.8842190502371,11.1671556949224,40187.6540688026,0.0,1.0
2022-11-08,12.3,12.4,12.1956,12.4,54532,10.8753772800906,10.9637949815548,10.7830691997621,10.9637949815548,61675.4327436457,0.0,1.0
2022-11-09,12.17,12.4,12.15,12.3,20335,10.7604342681873,10.9637949815548,10.7427507278944,10.8753772800906,22998.7883232235,0.0,1.0
2022-11-10,12.68,12.77,12.19,12.36,50674,11.2997822471186,11.3799857488726,10.863118737569,11.0146142408821,56863.6019657677,0.1,1.0
2022-11-11,12.62,12.99,12.56,12.63,34140,11.2463132459492,11.5760387531601,11.1928442447799,11.2552247461441,38310.0479755164,0.0,1.0
2022-11-14,12.46,12.675,12.41,12.66,23839,11.103729242831,11.2953264970211,11.0591717418566,11.2819592467288,26750.826997315,0.0,1.0
2022-11-15,12.48,12.65,12.32,12.5,42784,11.1215522432208,11.2730477465339,10.9789682401026,11.1393752436106,48009.8738308287,0.0,1.0
2022-11-16,12.37,12.54,12.32,12.54,33633,11.023525741077,11.1750212443901,10.9789682401026,11.1750212443901,37741.1201980241,0.0,1.0
2022-11-17,12.39,12.42,12.29,12.34,21804,11.0413487414668,11.0680832420515,10.9522337395179,10.9967912404924,24467.2608687217,0.0,1.0
2022-11-18,12.48,12.59,12.48,12.56,24699,11.1215522432208,11.2195787453646,11.1215522432208,11.1928442447799,27715.8721425682,0.0,1.0
2022-11-21,12.49,12.63,12.46,12.58,26035,11.1304637434157,11.2552247461441,11.103729242831,11.2106672451697,29215.0585542638,0.0,1.0
2022-11-22,12.5,12.56,12.4,12.55,13377,11.1393752436106,11.1928442447799,11.0502602416617,11.183932744585,15010.9405907581,0.0,1.0
2022-11-23,12.45,12.53,12.39,12.5,13562,11.0948177426361,11.1661097441952,11.0413487414668,11.1393752436106,15218.5375115394,0.0,1.0
2022-11-25,12.43,12.5319,12.43,12.44,3883,11.0769947422464,11.1678029292323,11.0769947422464,11.0859062424413,4357.29104536993,0.0,1.0
2022-11-28,12.24,12.9555,12.17,12.44,54729,10.9076762385435,11.5452940774878,10.8452957371793,11.0859062424413,61413.9020401883,0.0,1.0
2022-11-29,12.22,12.31,12.2,12.25,20494,10.8898532381537,10.9700567399077,10.8720302377639,10.9165877387384,22997.2502404872,0.0,1.0
2022-11-30,12.35,12.41,12.1,12.18,54475,11.0057027406873,11.0591717418566,10.782915235815,10.8542072373742,61128.8770786831,0.0,1.0
2022-12-01,12.39,12.45,12.31,12.45,42498,11.0413487414668,11.0948177426361,10.9700567399077,11.0948177426361,47688.9402127561,0.0,1.0
2022-12-02,12.35,12.4,12.26,12.385,27715,11.0057027406873,11.0502602416617,10.9254992389333,11.0368929913694,31100.2630240606,0.0,1.0
2022-12-05,12.12,12.32,11.98,12.3,63188,10.8007382362048,10.9789682401026,10.6759772334764,10.9611452397128,70906.1309747196,0.0,1.0
2022-12-06,12.12,12.1675,12.01,12.05,76097,10.8007382362048,10.8430678621305,10.702711734061,10.7383577348406,85391.9074631772,0.0,1.0
2022-12-07,12.08,12.14,12.06,12.1,30938,10.7650922354253,10.8185612365946,10.7472692350355,10.782915235815,34716.9380277247,0.0,1.0
2022-12-08,12.12,12.18,12.05,12.12,29997,10.8007382362048,10.8542072373742,10.7383577348406,10.8007382362048,33660.999095535,0.0,1.0
2022-12-09,12.08,12.12,12.06,12.07,21932,10.7650922354253,10.8007382362048,10.7472692350355,10.7561807352304,24610.8954949918,0.0,1.0
2022-12-12,12.09,12.15,12.04,12.07,31559,10.7740037356202,10.8274727367895,10.7294462346457,10.7561807352304,35413.7903942388,0.0,1.0
2022-12-13,12.19,12.375,12.0,12.31,102679,10.863118737569,11.0279814911745,10.6938002338662,10.9700567399077,115220.779615643,0.0,1.0
2022-12-14,12.06,12.3566,12.01,12.3566,41292,10.7472692350355,11.0115843308159,10.702711734061,11.0115843308159,46335.6327183661,0.0,1.0
2022-12-15,11.83,12.08,11.81,11.98,36988,10.5423047305531,10.7650922354253,10.5244817301633,10.6759772334764,41505.918410029,0.0,1.0
2022-12-16,11.81,11.82,11.675,11.68,105630,10.5244817301633,10.5333932303582,10.4041764775323,10.4086322276297,118532.231038482,0.0,1.0
2022-12-19,11.81,11.865,11.76,11.84,67108,10.5244817301633,10.5734949812352,10.4799242291888,10.5512162307479,75304.9414042455,0.0,1.0
2022-12-20,11.74,11.86,11.7203,11.81,18571,10.4621012287991,10.5690392311377,10.4445455734151,10.5244817301633,20839.3644098802,0.0,1.0
2022-12-21,11.84,11.93,11.72,11.75,29612,10.5512162307479,10.6314197325019,10.4442782284093,10.4710127289939,33228.9730712066,0.0,1.0
2022-12-22,11.76,11.8,11.66,11.8,46182,10.4799242291888,10.5155702299684,10.39080922724,10.5155702299684,51822.9243000967,0.0,1.0
2022-12-23,11.76,11.87,11.74,11.8,35377,10.4799242291888,10.5779507313326,10.4621012287991,10.5155702299684,39698.1419809562,0.0,1.0
2022-12-27,11.76,11.81,11.725,11.76,17443,10.4799242291888,10.5244817301633,10.4487339785067,10.4799242291888,19573.5842658738,0.0,1.0
2022-12-28,11.75,11.87,11.7,11.87,194750,10.4710127289939,10.5779507313326,10.4264552280195,10.5779507313326,218537.83957914,0.0,1.0
2022-12-29,11.82,11.93,11.78,11.84,65379,10.5333932303582,10.6314197325019,10.4977472295786,10.5512162307479,73364.7518040795,0.0,1.0
2022-12-30,11.85,11.87,11.77,11.8153,33850,10.5601277309428,10.5779507313326,10.4888357293837,10.5292048252666,37984.6257753729,0.0,1.0
2023-01-03,11.78,12.42,11.71,11.91,55271,10.4977472295786,11.0680832420515,10.4353667282144,10.6135967321122,62022.1049108015,0.0,1.0
2023-01-04,11.83,11.93,11.81,11.89,42956,10.5423047305531,10.6314197325019,10.5244817301633,10.5957737317224,48202.8828598791,0.0,1.0
2023-01-05,11.7,11.83,11.66,11.83,31996,10.4264552280195,10.5423047305531,10.39080922724,10.5423047305531,35904.1679854897,0.0,1.0
2023-01-06,11.93,11.95,11.79,11.82,52025,10.6314197325019,10.6492427328917,10.5066587297735,10.5333932303582,58379.6205602297,0.0,1.0
2023-01-09,11.82,11.96,11.78,11.93,23667,10.5333932303582,10.6581542330866,10.4977472295786,10.6314197325019,26557.8179682643,0.0,1.0
2023-01-10,11.89,11.95,11.77,11.8,28280,10.5957737317224,10.6492427328917,10.4888357293837,10.5155702299684,31734.2752415817,0.0,1.0
2023-01-11,11.96,11.985,11.85,11.96,16641,10.6581542330866,10.6804329835738,10.5601277309428,10.6581542330866,18673.6235606493,0.0,1.0
2023-01-12,12.12,12.19,11.96,11.98,31167,10.8007382362048,10.863118737569,10.6581542330866,10.6759772334764,34973.9093512864,0.0,1.0
2023-01-13,12.08,12.15,11.87,12.03,18564,10.7650922354253,10.8274727367895,10.5779507313326,10.7205347344508,20831.5093912561,0.0,1.0
2023-01-17,12.0,12.045,11.955,12.02,21742,10.6938002338662,10.7339019847432,10.6536984829892,10.7116232342559,24397.6878466219,0.0,1.0
2023-01-18,11.93,11.99,11.89,11.96,27655,10.6314197325019,10.6848887336713,10.5957737317224,10.6581542330866,31032.9342929967,0.0,1.0
2023-01-19,11.92,11.94,11.86,11.88,19201,10.6225082323071,10.6403312326968,10.5690392311377,10.5868622315275,21546.316086054,0.0,1.0
2023-01-20,12.04,12.04,11.885,11.99,44902,10.7294462346457,10.7294462346457,10.5913179816249,10.6848887336713,50386.5780373941,0.0,1.0
2023-01-23,11.98,12.11,11.96,12.09,30836,10.6759772334764,10.7918267360099,10.6581542330866,10.7740037356202,34602.4791849156,0.0,1.0
2023-01-24,11.98,12.02,11.96,11.96,12857,10.6759772334764,10.7116232342559,10.6581542330866,10.6581542330866,14427.4249215352,0.0,1.0
2023-01-25,11.93,11.9919,11.88,11.96,24776,10.6314197325019,10.6865819187083,10.5868622315275,10.6581542330866,27802.277347434,0.0,1.0
2023-01-26,12.07,12.07,11.9,12.02,21718,10.7561807352304,10.7561807352304,10.6046852319173,10.7116232342559,24370.7563541963,0.0,1.0
2023-01-27,11.78,12.15,11.78,12.15,23688,10.4977472295786,10.8274727367895,10.4977472295786,10.8274727367895,26581.3830241368,0.0,1.0
2023-01-30,11.61,11.965,11.61,11.8,35858,10.3462517262655,10.6626099831841,10.3462517262655,10.5155702299684,40237.8939749873,0.0,1.0
2023-01-31,11.84,11.89,11.61,11.61,36791,10.5512162307479,10.5957737317224,10.3462517262655,10.3462517262655,41284.8557430353,0.0,1.0
2023-02-01,11.96,12.2,11.94,12.1,64632,10.6581542330866,10.8720302377639,10.6403312326968,10.782915235815,72526.5091023307,0.0,1.0
2023-02-02,12.25,12.34,11.99,11.99,45755,10.9165877387384,10.9967912404924,10.6848887336713,10.6848887336713,51343.768164023,0.0,1.0
2023-02-03,12.22,12.28,12.07,12.25,38612,10.8898532381537,10.943322239323,10.7561807352304,10.9165877387384,43328.2827308329,0.0,1.0
2023-02-06,12.33,12.35,12.185,12.25,26357,10.9878797402975,11.0057027406873,10.8586629874716,10.9165877387384,29576.3894109748,0.0,1.0
2023-02-07,12.12,12.42,12.09,12.37,58112,10.8007382362048,11.0680832420515,10.7740037356202,11.023525741077,65210.1203266903,0.0,1.0
2023-02-08,11.95,12.1264,11.91,12.05,51171,10.6492427328917,10.8064415963296,10.6135967321122,10.7383577348406,57421.3082880828,0.0,1.0
2023-02-09,11.82,11.985,11.77,11.93,24265,10.6225082323071,10.7707919766667,10.5775737643193,10.7213640618801,27000.430946026,0.1,1.0
2023-02-10,11.98,12.02,11.77,11.78,28409,10.7662985298679,10.8022461042581,10.5775737643193,10.5865606579168,31611.5904696334,0.0,1.0
2023-02-13,12.21,12.26,12.04,12.07,69382,10.9729970826116,11.0179315505994,10.8202198914532,10.8471805722459,77203.5400740647,0.0,1.0
2023-02-14,12.14,12.22,12.015,12.1,31067,10.9100888274287,10.9819839762092,10.7977526574593,10.8741412530385,34569.2309169666,0.0,1.0
2023-02-15,12.14,12.236,12.07,12.09,34744,10.9100888274287,10.9963630059652,10.8471805722459,10.865154359441,38660.7448089319,0.0,1.0
2023-02-16,11.91,12.05,11.82,12.05,43100,10.703390274685,10.8292067850508,10.6225082323071,10.8292067850508,47958.7296012251,0.0,1.0
2023-02-17,12.13,12.2,11.87,11.99,71726,10.9011019338312,10.964010189014,10.6674427002948,10.7752854234654,79811.7828161823,0.0,1.0
2023-02-21,11.94,12.05,11.91,12.02,35064,10.7303509554777,10.8292067850508,10.703390274685,10.8022461042581,39016.8189034188,0.0,1.0
2023-02-22,11.84,12.035,11.84,12.02,71888,10.6404820195022,10.8157264446544,10.6404820195022,10.8022461042581,79992.0453265161,0.0,1.0
2023-02-23,11.83,11.92,11.77,11.85,30858,10.6314951259046,10.7123771682826,10.5775737643193,10.6494689130997,34336.6700240046,0.0,1.0
2023-02-24,11.83,11.83,11.72,11.81,39614,10.6314951259046,10.6314951259046,10.5326392963315,10.6135213387095,44079.7474344066,0.0,1.0
2023-02-27,11.8,11.91,11.77,11.81,16694,10.604534445112,10.703390274685,10.5775737643193,10.6135213387095,18575.9404167714,0.0,1.0
2023-02-28,11.71,11.84,11.71,11.79,42203,10.523652402734,10.6404820195022,10.523652402734,10.5955475515144,46960.6094051158,0.0,1.0
2023-03-01,11.64,11.74,11.64,11.71,73162,10.4607441475511,10.5506130835266,10.4607441475511,10.523652402734,81409.6653151931,0.0,1.0
2023-03-02,11.6,11.63,11.52,11.62,38762,10.4247965731609,10.4517572539536,10.3529014243805,10.442770360356,43131.7001578348,0.0,1.0
2023-03-03,11.65,11.68,11.55,11.68,19485,10.4697310411487,10.4966917219413,10.3798621051731,10.4966917219413,21681.5741596256,0.0,1.0
2023-03-06,11.56,11.7,11.45,11.7,84214,10.3888489987707,10.5146655091364,10.2899931691976,10.5146655091364,93707.5743535395,0.0,1.0
2023-03-07,11.45,11.6,11.38,11.6,38416,10.2899931691976,10.4247965731609,10.2270849140147,10.4247965731609,42746.6950431708,0.0,1.0
2023-03-08,11.335,11.44,11.31,11.43,31767,10.1866438928258,10.2810062756001,10.1641766588319,10.2720193820025,35348.1429986568,0.0,1.0
2023-03-09,10.76,11.29,10.638,11.29,46988,9.66989751096649,10.1462028716368,9.56025740907635,10.1462028716368,52285.0298492426,0.0,1.0
2023-03-10,10.24,10.74,10.1167,10.66,145398,9.20257904389376,9.65192372377138,9.09177064583594,9.58002857499096,161788.941219464,0.0,1.0
2023-03-13,9.47,10.11,9.35,10.03,93954,8.51058823688222,9.08574942712558,8.40274551371159,9.01385427834516,104545.579604489,0.0,1.0
2023-03-14,9.87,10.24,9.805,10.04,77910,8.87006398078432,9.20257904389376,8.81164917240022,9.02284117194271,86692.9146921446,0.0,1.0
2023-03-15,10.08,10.17,9.6116,9.87,83746,9.05878874633292,9.13967078871089,8.63784265022356,8.87006398078432,93186.8159903523,0.0,1.0
2023-03-16,9.99,10.13,9.8315,10.09,75379,8.97790670395495,9.10372321432068,8.83546444043374,9.06777563993047,83876.5911510611,0.0,1.0
2023-03-17,9.54,9.92,9.45,9.91,163441,8.57349649206508,8.91499844877208,8.49261444968711,8.90601155517453,181865.956490808,0.0,1.0
2023-03-20,9.66,9.75,9.59,9.67,103432,8.68133921523571,8.76222125761369,8.61843096005285,8.69032610883327,115092.049190578,0.0,1.0
2023-03-21,10.02,10.02,9.7,9.84,87228,9.0048673847476,9.0048673847476,8.71728678962592,8.84310329999166,97061.3472309896,0.0,1.0
2023-03-22,9.68,10.17,9.655,10.03,55968,8.69931300243082,9.13967078871089,8.67684576843694,9.01385427834516,62277.3591257856,0.0,1.0
2023-03-23,9.51,9.74,9.47,9.69,58317,8.54653581127243,8.75323436401613,8.51058823688222,8.70829989602837,64891.1655256296,0.0,1.0
2023-03-24,9.58,9.626,9.375,9.45,41248,8.60944406645529,8.65078377700404,8.42521274770547,8.49261444968711,45897.9507793812,0.0,1.0
2023-03-27,9.73,9.83,9.64,9.74,52232,8.74424747041858,8.83411640639411,8.66336542804061,8.75323436401613,58120.1940726492,0.0,1.0
2023-03-28,9.69,9.755,9.61,9.71,30496,8.70829989602837,8.76671470441246,8.63640474724795,8.72627368322348,33933.8612046162,0.0,1.0
2023-03-29,9.68,9.69,9.56,9.69,61202,8.69931300243082,8.70829989602837,8.59147027926019,8.70829989602837,68101.3960337394,0.0,1.0
2023-03-30,9.59,9.7893,9.51,9.72,46253,8.61843096005285,8.79753974945207,8.54653581127243,8.73526057682103,51467.1721634677,0.0,1.0
2023-03-31,9.63,9.71,9.51,9.61,107534,8.65437853444306,8.72627368322348,8.54653581127243,8.63640474724795,119656.473989284,0.0,1.0
2023-04-03,9.55,9.73,9.5,9.73,53488,8.58248338566264,8.74424747041858,8.53754891767487,8.74424747041858,59517.7848935109,0.0,1.0
2023-04-04,9.43,9.65,9.17,9.65,81900,8.47464066249201,8.67235232163816,8.24098142895564,8.67235232163816,91132.7135577801,0.0,1.0
2023-04-05,9.41,9.48,9.31,9.36,55060,8.4566668752969,8.51957513047977,8.36679793932138,8.41173240730914,61266.9988826786,0.0,1.0
2023-04-06,9.51,9.67,9.4,9.4,55098,8.54653581127243,8.69032610883327,8.44767998169935,8.44767998169935,61309.2826813989,0.0,1.0
2023-04-10,9.67,9.76,9.5,9.53,133862,8.69032610883327,8.77120815121124,8.53754891767487,8.56450959846753,148952.470113206,0.0,1.0
2023-04-11,9.77,9.8735,9.57,9.63,62860,8.78019504480879,8.87320939354346,8.60045717285774,8.65437853444306,69946.3049358005,0.0,1.0
2023-04-12,9.82,9.9,9.645,9.81,45788,8.82512951279655,8.89702466157697,8.66785887483939,8.816142619199,50949.7519949162,0.0,1.0
2023-04-13,9.82,9.8765,9.7,9.78,36908,8.82512951279655,8.87590546162273,8.71728678962592,8.78918193840634,41068.6958729005,0.0,1.0
2023-04-14,9.65,9.9,9.64,9.9,32650,8.67235232163816,8.89702466157697,8.66336542804061,8.89702466157697,36330.6849531321,0.0,1.0
2023-04-17,9.79,9.81,9.59,9.59,29424,8.7981688320039,8.816142619199,8.61843096005285,8.61843096005285,32741.0129880845,0.0,1.0
2023-04-18,9.64,9.75,9.6,9.75,54078,8.66336542804061,8.76222125761369,8.6274178536504,8.76222125761369,60174.2965052214,0.0,1.0
2023-04-19,9.73,9.75,9.62,9.73,22901,8.74424747041858,8.76222125761369,8.6453916408455,8.74424747041858,25482.665118275,0.0,1.0
2023-04-20,9.63,9.7,9.57,9.66,19152,8.65437853444306,8.71728678962592,8.60045717285774,8.68133921523571,21311.0345550501,0.0,1.0
2023-04-21,9.52,9.59,9.51,9.57,21218,8.55552270486998,8.61843096005285,8.54653581127243,8.60045717285774,23609.9379275822,0.0,1.0
2023-04-24,9.38,9.6,9.38,9.52,30656,8.42970619450425,8.6274178536504,8.42970619450425,8.55552270486998,34111.8982518597,0.0,1.0
2023-04-25,8.99,9.39,8.96,9.32,42799,8.0792173441997,8.4386930881018,8.05225666340704,8.37578483291893,47623.797406098,0.0,1.0
2023-04-26,9.01,9.11,8.92,9.01,31484,8.0971911313948,8.18706006737033,8.01630908901683,8.0971911313948,35033.2399713449,0.0,1.0
2023-04-27,9.01,9.125,8.8519,9.08,57804,8.0971911313948,8.20054040776666,7.9551083436175,8.16009938657767,64320.334242905,0.0,1.0
2023-04-28,8.85,9.37,8.82,9.37,45991,7.95340083383396,8.42071930090669,7.9264401530413,8.42071930090669,51175.6364986064,0.0,1.0
2023-05-01,8.9,9.0,8.82,8.9,60020,7.99833530182172,8.08820423779725,7.9264401530413,7.99833530182172,66786.1473472279,0.0,1.0
2023-05-02,7.83,8.97,7.79,8.97,74073,7.03673768688361,8.06124355700459,7.0007901124934,8.06124355700459,82423.3637529358,0.0,1.0
2023-05-03,7.63,7.99,7.62,7.99,71197,6.85699981493256,7.18052798444445,6.848012921335,7.18052798444445,79223.1478287334,0.0,1.0
2023-05-04,7.2,7.6175,7.01,7.5,86875,6.4705633902378,6.84576619793562,6.2998124118843,6.74017019816437,96668.5529955085,0.0,1.0
2023-05-05,7.35,7.5513,7.2,7.39,47284,6.60536679420109,6.78627296231982,6.4705633902378,6.6413143685913,52614.3983866431,0.0,1.0
2023-05-08,7.31,7.43,7.15,7.4,58395,6.56941921981088,6.67726194298151,6.42562892225004,6.65030126218885,64977.9585861608,0.0,1.0
2023-05-09,7.29,7.38,7.1131,7.27,35521,6.55144543261577,6.63232747499374,6.39246728487507,6.53347164542067,39525.3372196082,0.0,1.0
2023-05-10,7.49,7.49,7.21,7.39,55641,6.73118330456682,6.73118330456682,6.47955028383535,6.6413143685913,61913.4959104816,0.0,1.0
2023-05-11,7.12,7.45,7.1,7.3,68013,6.4885371774329,6.7892699398701,6.47031094940641,6.65257322967138,74632.0082258645,0.1,1.0
2023-05-12,7.07,7.27,7.01,7.18,43672,6.44297160736666,6.62523388763163,6.38829292328717,6.54321586151239,47922.1481663793,0.0,1.0
2023-05-15,7.09,7.17,7.02,7.02,43219,6.46119783539316,6.53410274749915,6.39740603730042,6.39740603730042,47425.0623191689,0.0,1.0
2023-05-16,7.1,7.23,7.06,7.09,28992,6.47031094940641,6.58878143157864,6.43385849335341,6.46119783539316,31813.4942214615,0.0,1.0
2023-05-17,7.6,7.67,7.12,7.17,43406,6.92596665006883,6.98975844816157,6.4885371774329,6.53410274749915,47630.261112609,0.0,1.0
2023-05-18,7.76,7.83,7.49,7.5,80561,7.07177647428081,7.13556827237355,6.8257223959231,6.83483550993635,88401.1764616156,0.0,1.0
2023-05-19,7.45,7.83,7.41,7.83,36280,6.7892699398701,7.13556827237355,6.75281748381711,7.13556827237355,39810.7605668676,0.0,1.0
2023-05-22,7.42,7.49,7.29,7.45,59644,6.76193059783036,6.8257223959231,6.64346011565813,6.7892699398701,65448.5392296099,0.0,1.0
2023-05-23,7.6,7.74,7.4101,7.42,61518,6.92596665006883,7.05355024625431,6.75290861495724,6.76193059783036,67504.9164430143,0.0,1.0
2023-05-24,7.57,7.635,7.43,7.59,73664,6.89862730802909,6.9578625491152,6.77104371184361,6.91685353605558,80832.962138857,0.0,1.0
2023-05-25,7.42,7.57,7.29,7.52,35787,6.76193059783036,6.89862730802909,6.64346011565813,6.85306173796284,39269.7819296166,0.0,1.0
2023-05-26,7.45,7.5,7.34,7.46,48978,6.7892699398701,6.83483550993635,6.68902568572437,6.79838305388335,53744.5267652712,0.0,1.0
2023-05-30,7.39,7.47,7.35,7.44,70137,6.73459125579061,6.8074961678966,6.69813879973762,6.78015682585685,76962.7153770229,0.0,1.0
2023-05-31,7.37,7.47,7.27,7.38,49951,6.71636502776412,6.8074961678966,6.62523388763163,6.72547814177736,54812.2188830099,0.0,1.0
2023-06-01,7.56,7.6,7.4,7.4,63518,6.88951419401584,6.92596665006883,6.74370436980386,6.74370436980386,69699.5559450466,0.0,1.0
2023-06-02,7.78,7.8,7.48,7.63,110163,7.0900027023073,7.1082289303338,6.81660928190985,6.95330599210858,120884.035731197,0.0,1.0
2023-06-05,7.7,7.75,7.66,7.75,82374,7.01709779020131,7.06266336026756,6.98064533414832,7.06266336026756,90390.6171702081,0.0,1.0
2023-06-06,7.89,8.03,7.68,7.68,99714,7.19024695645304,7.31783055263851,6.99887156217482,6.99887156217482,109418.141652829,0.0,1.0
2023-06-07,8.16,8.21,7.92,7.92,131196,7.43630103481074,7.48186660487699,7.21758629849278,7.21758629849278,143963.962054321,0.0,1.0
2023-06-08,8.3,8.34,8.03,8.11,50582,7.56388463099622,7.60033708704922,7.31783055263851,7.3907354647445,55504.6276459012,0.0,1.0
2023-06-09,8.3,8.345,8.215,8.23,37204,7.56388463099622,7.60489364405584,7.48642316188361,7.50009283290348,40824.6840168065,0.0,1.0
2023-06-12,8.18,8.3,8.0691,8.3,47198,7.45452726283724,7.56388463099622,7.35346282843032,7.56388463099622,51791.2976084624,0.0,1.0
2023-06-13,8.48,8.5,8.19,8.19,58798,7.72792068323469,7.74614691126119,7.46364037685049,7.46364037685049,64520.2067202503,0.0,1.0
2023-06-14,8.14,8.49,8.11,8.49,62069,7.41807480678425,7.73703379724794,7.3907354647445,7.73703379724794,68109.5396258242,0.0,1.0
2023-06-15,8.31,8.37,8.11,8.11,43164,7.57299774500947,7.62767642908896,7.3907354647445,7.3907354647445,47364.7097328631,0.0,1.0
2023-06-16,9.1,9.1,8.2,8.38,555231,8.2929337520561,8.2929337520561,7.47275349086374,7.63678954310221,609265.942676473,0.0,1.0
2023-06-20,8.47,9.05,8.47,9.05,183189,7.71880756922145,8.24736818198986,7.71880756922145,8.24736818198986,201016.907868906,0.0,1.0
2023-06-21,8.41,8.46,8.29,8.46,89649,7.66412888514196,7.7096944552082,7.55477151698297,7.7096944552082,98373.6183588508,0.0,1.0
2023-06-22,8.39,8.45,8.28,8.39,75027,7.64590265711546,7.70058134119495,7.54565840296972,7.64590265711546,82328.6089594921,0.0,1.0
2023-06-23,8.67,8.8,8.04,8.32,444388,7.90106984948642,8.01954033165865,7.32694366665176,7.58211085902272,487635.729514585,0.0,1.0
2023-06-26,8.59,8.71,8.525,8.68,87775,7.82816493738043,7.93752230553941,7.76892969629431,7.91018296349966,96317.2411454465,0.0,1.0
2023-06-27,8.42,8.59,8.4,8.58,40787,7.6732419991552,7.82816493738043,7.65501577112871,7.81905182336718,44756.3806846976,0.0,1.0
2023-06-28,8.35,8.415,8.2819,8.4,34423,7.60945020106246,7.66868544214858,7.54738989463224,7.65501577112871,37773.0377892305,0.0,1.0
2023-06-29,8.4,8.45,8.3089,8.42,49686,7.65501577112871,7.70058134119495,7.57199530246801,7.6732419991552,54521.4291489907,0.0,1.0
2023-06-30,8.42,8.49,8.38,8.43,101359,7.6732419991552,7.73703379724794,7.63678954310221,7.68235511316845,111223.232643251,0.0,1.0
2023-07-03,8.47,8.525,8.41,8.41,20983,7.71880756922145,7.76892969629431,7.66412888514196,7.66412888514196,23025.0603355728,0.0,1.0
2023-07-05,8.44,8.57,8.37,8.46,61164,7.6914682271817,7.80993870935393,7.62767642908896,7.7096944552082,67116.4652511546,0.0,1.0
2023-07-06,8.18,8.36,8.14,8.36,71505,7.45452726283724,7.61856331507571,7.41807480678425,7.61856331507571,78463.848796413,0.0,1.0
2023-07-07,8.37,8.41,8.2,8.2,72610,7.62767642908896,7.66412888514196,7.47275349086374,7.47275349086374,79676.387121286,0.0,1.0
2023-07-10,8.32,8.485,8.3,8.36,29483,7.58211085902272,7.73247724024132,7.56388463099622,7.61856331507571,32352.2782192105,0.0,1.0
2023-07-11,8.42,8.45,8.32,8.32,35587,7.6732419991552,7.70058134119495,7.58211085902272,7.58211085902272,39050.3179794134,0.0,1.0
2023-07-12,8.58,8.64,8.47,8.54,49825,7.81905182336718,7.87373050744667,7.71880756922145,7.78259936731418,54673.9565943819,0.0,1.0
2023-07-13,8.58,8.68,8.54,8.6,39646,7.81905182336718,7.91018296349966,7.78259936731418,7.83727805139368,43504.3388487881,0.0,1.0
2023-07-14,8.46,8.6,8.42,8.6,33848,7.7096944552082,7.83727805139368,7.6732419991552,7.83727805139368,37142.0789323962,0.0,1.0
2023-07-17,8.69,8.755,8.46,8.46,66188,7.91929607751291,7.97853131859903,7.7096944552082,7.7096944552082,72629.3996802599,0.0,1.0
2023-07-18,9.0,9.0,8.63,8.63,41153,8.20180261192361,8.20180261192361,7.86461739343342,7.86461739343342,45157.9997135695,0.0,1.0
2023-07-19,9.25,9.29,8.99,9.0,67222,8.42963046225483,8.46608291830782,8.19268949791037,8.20180261192361,73764.0283028106,0.0,1.0
2023-07-20,9.38,9.38,9.23,9.24,36757,8.54810094442706,8.54810094442706,8.41140423422833,8.42051734824158,40334.1820881023,0.0,1.0
2023-07-21,9.24,9.4,9.24,9.39,39557,8.42051734824158,8.56632717245355,8.42051734824158,8.55721405844031,43406.6773909476,0.0,1.0
2023-07-24,9.42,9.48,9.25,9.25,26995,8.58455340048005,8.63923208455954,8.42963046225483,8.42963046225483,29622.1466786822,0.0,1.0
2023-07-25,9.42,9.49,9.4,9.45,37271,8.58455340048005,8.64834519857279,8.56632717245355,8.61189274251979,40898.2044401246,0.0,1.0
2023-07-26,9.81,9.836,9.55,9.55,45349,8.93996484699674,8.96365894343119,8.70302388265228,8.70302388265228,49762.3533888334,0.0,1.0
2023-07-27,9.7,9.9169,9.64,9.82,68734,8.83972059285101,9.03738403579837,8.78504190877152,8.94907796100999,75423.1757663471,0.0,1.0
2023-07-28,9.37,9.48,8.78,8.93,112936,8.53898783041381,8.63923208455954,8.00131410363215,8.13801081383088,123926.903400765,0.0,1.0
2023-07-31,9.51,9.55,9.335,9.4,55656,8.66657142659929,8.70302388265228,8.50709193136744,8.56632717245355,61072.4280625573,0.0,1.0
2023-08-01,9.56,9.57,9.44,9.5,184908,8.71213699666553,8.72125011067878,8.60277962850655,8.65745831258604,202903.200520903,0.0,1.0
2023-08-02,9.6,9.62,9.331,9.5,30608,8.74858945271852,8.76681568074502,8.50344668576214,8.65745831258604,33586.7629391037,0.0,1.0
2023-08-03,9.69,9.715,9.58,9.58,48455,8.83060747883776,8.85339026387088,8.73036322469203,8.73036322469203,53170.6285354897,0.0,1.0
2023-08-04,9.77,9.82,9.69,9.69,36043,8.90351239094375,8.94907796100999,8.83060747883776,8.83060747883776,39550.6957858767,0.0,1.0
2023-08-07,9.84,9.88,9.77,9.78,52186,8.96730418903648,9.00375664508948,8.90351239094375,8.91262550495699,57264.7285265312,0.0,1.0
2023-08-08,9.78,9.825,9.65,9.82,49297,8.91262550495699,8.95363451801661,8.79415502278476,8.94907796100999,54094.5717658454,0.0,1.0
2023-08-09,9.65,9.74,9.65,9.7,46138,8.79415502278476,8.876173048904,8.79415502278476,8.83972059285101,50628.1386723852,0.0,1.0
2023-08-10,9.58,9.63,9.48,9.57,29918,8.82149436482451,8.86753556714614,8.72941196018125,8.81228612436018,32490.4634233932,0.1,1.0
2023-08-11,9.56,9.6,9.51,9.59,35430,8.80307788389586,8.83991084575316,8.75703668157423,8.83070260528884,38476.4061464945,0.0,1.0
2023-08-14,9.31,9.54,9.3,9.51,81166,8.5728718722877,8.7846614029672,8.56366363182338,8.75703668157423,88144.9613685117,0.0,1.0
2023-08-15,9.18,9.3,9.033,9.3,53307,8.45316474625146,8.56366363182338,8.31780361142587,8.56366363182338,57890.5385958561,0.0,1.0
2023-08-16,9.05,9.23,9.03,9.18,56039,8.33345762021522,8.49920594857309,8.31504113928657,8.45316474625146,60857.4463461305,0.0,1.0
2023-08-17,9.1,9.18,9.01,9.14,25367,8.37949882253685,8.45316474625146,8.29662465835792,8.41633178439416,27548.1511351432,0.0,1.0
2023-08-18,9.1,9.1699,9.04,9.1,41097,8.37949882253685,8.44386442338249,8.32424937975089,8.37949882253685,44630.6763590879,0.0,1.0
2023-08-21,8.93,9.12,8.92,9.12,34776,8.22295873464331,8.3979153034655,8.21375049417898,8.3979153034655,37766.1727392179,0.0,1.0
2023-08-22,8.77,8.96,8.71,8.96,58458,8.07562688721409,8.25058345603628,8.02037744442813,8.25058345603628,63484.4411660111,0.0,1.0
2023-08-23,8.87,8.92,8.72,8.76,29846,8.16770929185735,8.21375049417898,8.02958568489246,8.06641864674976,32412.2725895646,0.0,1.0
2023-08-24,8.95,9.0,8.85,8.85,40214,8.24137521557196,8.28741641789359,8.1492928109287,8.1492928109287,43671.7526608842,0.0,1.0
2023-08-25,8.9,9.0199,8.81,8.97,52759,8.19533401325033,8.3057408164176,8.11245984907139,8.25979169650061,57295.4194717161,0.0,1.0
2023-08-28,8.82,9.0,8.8,8.91,71222,8.12166808953572,8.28741641789359,8.10325160860707,8.20454225371465,77345.9384297383,0.0,1.0
2023-08-29,8.93,9.0,8.805,8.805,25653,8.22295873464331,8.28741641789359,8.10785572883923,8.10785572883923,27858.7425028513,0.0,1.0
2023-08-30,8.91,8.96,8.83,8.93,42689,8.20454225371465,8.25058345603628,8.13087633000004,8.22295873464331,46359.5625737427,0.0,1.0
2023-08-31,8.88,9.03,8.86,8.91,25333,8.17691753232168,8.31504113928657,8.15850105139302,8.20454225371465,27511.2276858353,0.0,1.0
2023-09-01,8.98,9.03,8.92,8.92,35545,8.26899993696494,8.31504113928657,8.21375049417898,8.21375049417898,38601.2942838596,0.0,1.0
2023-09-05,8.78,9.2,8.71,8.94,73344,8.08483512767841,8.47158122718011,8.02037744442813,8.23216697510763,79650.3960600759,0.0,1.0
2023-09-06,8.51,8.9,8.48,8.9,75921,7.8362126351416,8.19533401325033,7.80858791374863,8.19533401325033,82448.9763208582,0.0,1.0
2023-09-07,8.31,8.5,8.27,8.44,145345,7.65204782585508,7.82700439467728,7.61521486399778,7.77175495189132,157842.315872488,0.0,1.0
2023-09-08,8.41,8.46,8.25,8.37,29689,7.74413023049834,7.79017143281998,7.59679838306912,7.70729726864104,32241.7731324661,0.0,1.0
2023-09-11,8.42,8.51,8.34,8.5,48605,7.75333847096267,7.8362126351416,7.67967254724806,7.82700439467728,52784.2427533266,0.0,1.0
2023-09-12,8.43,8.475,8.39,8.45,20216,7.762546711427,7.80398379351646,7.72571374956969,7.78096319235565,21954.2485649882,0.0,1.0
2023-09-13,8.38,8.47,8.29,8.47,29622,7.71650550910537,7.7993796732843,7.63363134492643,7.7993796732843,32169.0122176533,0.0,1.0
2023-09-14,8.43,8.55,8.3501,8.455,31356,7.762546711427,7.87304559699891,7.68897287011703,7.78556731258781,34052.108132359,0.0,1.0
2023-09-15,8.15,8.445,8.07,8.42,307140,7.50471597842586,7.77635907212349,7.43105005471125,7.75333847096267,333549.065307206,0.0,1.0
2023-09-18,8.16,8.22,8.15,8.16,35290,7.51392421889019,7.56917366167615,7.50471597842586,7.51392421889019,38324.3684140499,0.0,1.0
2023-09-19,8.13,8.22,8.06,8.17,34607,7.48629949749721,7.56917366167615,7.42184181424693,7.52313245935451,37582.6414764813,0.0,1.0
2023-09-20,8.04,8.2255,8.025,8.18,23402,7.40342533331827,7.57423819393153,7.38961297262178,7.53234069981884,25414.1929619041,0.0,1.0
2023-09-21,7.945,8.11,7.93,8.01,22843,7.31594704890717,7.46788301656856,7.30213468821068,7.37580061192529,24807.1280159293,0.0,1.0
2023-09-22,7.89,8.0,7.85,7.95,36898,7.26530172635338,7.36659237146097,7.22846876449607,7.32055116913934,40070.6303695555,0.0,1.0
2023-09-25,7.95,7.98,7.83,7.95,25265,7.32055116913934,7.34817589053232,7.21005228356742,7.32055116913934,27437.3807872194,0.0,1.0
2023-09-26,7.9,8.0,7.81,7.95,27336,7.27450996681771,7.36659237146097,7.19163580263877,7.32055116913934,29686.453243595,0.0,1.0
2023-09-27,7.97,8.02,7.87,7.96,36780,7.33896765006799,7.38500885238962,7.24688524542473,7.32975940960366,39942.4842807809,0.0,1.0
2023-09-28,8.02,8.12,7.98,8.01,42798,7.38500885238962,7.47709125703288,7.34817589053232,7.37580061192529,46477.9348082887,0.0,1.0
2023-09-29,8.15,8.165,8.07,8.09,33585,7.50471597842586,7.51852833912235,7.43105005471125,7.4494665356399,36472.7660296364,0.0,1.0
2023-10-02,7.98,8.15,7.9451,8.15,26139,7.34817589053232,7.50471597842586,7.31603913131182,7.50471597842586,28386.5306311944,0.0,1.0
2023-10-03,7.86,8.0,7.83,8.0,26212,7.2376770049604,7.36659237146097,7.21005228356742,7.36659237146097,28465.8074488262,0.0,1.0
2023-10-04,7.87,7.91,7.77,7.85,31081,7.24688524542473,7.28371820728203,7.15480284078147,7.22846876449607,33753.4625864859,0.0,1.0
2023-10-05,7.98,8.01,7.88,7.94,37073,7.34817589053232,7.37580061192529,7.25609348588905,7.31134292867501,40260.6775351112,0.0,1.0
2023-10-06,7.93,8.01,7.88,7.89,53721,7.30213468821068,7.37580061192529,7.25609348588905,7.26530172635338,58340.1358903706,0.0,1.0
2023-10-09,7.93,8.0,7.9,7.91,19593,7.30213468821068,7.36659237146097,7.27450996681771,7.28371820728203,21277.6806556101,0.0,1.0
2023-10-10,8.02,8.065,7.96,7.98,35965,7.38500885238962,7.42644593447909,7.32975940960366,7.34817589053232,39057.4074811931,0.0,1.0
2023-10-11,8.12,8.14,8.015,8.125,23004,7.47709125703288,7.49550773796154,7.38040473215746,7.48169537726505,24981.9714082404,0.0,1.0
2023-10-12,8.1,8.13,7.94,8.07,58910,7.45867477610423,7.48629949749721,7.31134292867501,7.43105005471125,63975.3058450462,0.0,1.0
2023-10-13,7.92,8.15,7.91,8.15,17339,7.29292644774636,7.50471597842586,7.28371820728203,7.50471597842586,18829.8731632534,0.0,1.0
2023-10-16,7.98,8.0795,7.93,8.03,37772,7.34817589053232,7.43979788315236,7.30213468821068,7.39421709285395,41019.7802135306,0.0,1.0
2023-10-17,8.11,8.18,8.01,8.01,33359,7.46788301656856,7.53234069981884,7.37580061192529,7.37580061192529,36227.3336901188,0.0,1.0
2023-10-18,7.87,8.11,7.85,8.1,23735,7.24688524542473,7.46788301656856,7.22846876449607,7.45867477610423,25775.8255683614,0.0,1.0
2023-10-19,7.8,7.96,7.8,7.88,21822,7.18242756217444,7.32975940960366,7.18242756217444,7.25609348588905,23698.3385528875,0.0,1.0
2023-10-20,7.66,7.83,7.65,7.83,33099,7.05351219567388,7.21005228356742,7.04430395520955,7.21005228356742,35944.9779012932,0.0,1.0
2023-10-23,7.63,7.77,7.6,7.6,91424,7.0258874742809,7.15480284078147,6.99826275288792,6.99826275288792,99284.983221482,0.0,1.0
2023-10-24,7.71,7.8,7.54,7.65,42652,7.09955339799551,7.18242756217444,6.94301331010196,7.04430395520955,46319.3811730252,0.0,1.0
2023-10-25,7.72,7.75,7.5725,7.75,37412,7.10876163845983,7.13638635985281,6.97294009161102,7.13638635985281,40628.8260443876,0.0,1.0
2023-10-26,7.85,8.0,7.71,7.78,65009,7.22846876449607,7.36659237146097,7.09955339799551,7.16401108124579,70598.7210606113,0.0,1.0
2023-10-27,8.3,8.59,8.075,8.4,554285,7.64283958539076,7.90987855885621,7.43565417494341,7.73492199003402,601944.53234292,0.0,1.0
2023-10-30,9.3,9.5,8.45,8.45,175997,8.56366363182338,8.7478284411099,7.78096319235565,7.78096319235565,191129.891407411,0.0,1.0
2023-10-31,9.36,9.4999,9.21,9.29,51065,8.61891307460933,8.74773635870526,8.48078946764444,8.55445539135905,55455.7629091375,0.0,1.0
2023-11-01,9.42,9.5,9.255,9.3,59791,8.67416251739529,8.7478284411099,8.52222654973391,8.56366363182338,64932.0575756435,0.0,1.0
2023-11-02,9.61,9.63,9.3401,9.39,58569,8.84911908621749,8.86753556714614,8.60058867608532,8.64653779600231,63604.9853681635,0.0,1.0
2023-11-03,10.0,10.15,9.65,9.65,74711,9.20824046432621,9.3463640712911,8.88595204807479,8.88595204807479,81134.9359190163,0.0,1.0
2023-11-06,9.79,10.0,9.77,9.97,46824,9.01486741457536,9.20824046432621,8.99645093364671,9.18061574293323,50850.1055998718,0.0,1.0
2023-11-07,9.85,10.23,9.64,9.86,227980,9.07011685736132,9.42002999500571,8.87674380761047,9.07932509782564,247582.587447863,0.0,1.0
2023-11-08,9.7,9.86,9.62,9.86,57390,8.93199325039642,9.07932509782564,8.85832732668181,9.07932509782564,62324.6104642201,0.0,1.0
2023-11-09,9.55,9.76,9.5,9.61,29396,8.88595204807479,9.08134994651413,8.83942873892257,8.94178001905746,31592.7655788805,0.1,1.0
2023-11-10,9.65,9.74,9.41,9.56,59838,8.97899866637924,9.06274062285324,8.75568678244857,8.89525670990524,64309.6988266789,0.0,1.0
2023-11-13,9.66,9.7,9.525,9.525,25962,8.98830332820969,9.02552197553146,8.86269039349868,8.86269039349868,27902.1424669647,0.0,1.0
2023-11-14,10.33,10.62,9.8755,9.9,141039,9.61171567084949,9.88155086393239,9.18881879065577,9.21161521214036,151578.856459373,0.0,1.0
2023-11-15,10.2,10.59,10.19,10.33,76185,9.4907550670537,9.85363687844105,9.48145040522326,9.61171567084949,81878.3115262965,0.0,1.0
2023-11-16,10.2,10.28,10.09,10.28,30615,9.4907550670537,9.56519236169726,9.38840378691881,9.56519236169726,32902.8615525047,0.0,1.0
2023-11-17,10.2,10.32,10.19,10.2,53945,9.4907550670537,9.60241100901904,9.48145040522326,9.4907550670537,57976.3144357297,0.0,1.0
2023-11-20,10.2,10.32,10.145,10.32,32964,9.4907550670537,9.60241100901904,9.43957942698626,9.60241100901904,35427.4025221873,0.0,1.0
2023-11-21,10.03,10.21,9.99,10.12,129977,9.33257581593614,9.50005972888415,9.29535716861436,9.41631777241015,139690.19225902,0.0,1.0
2023-11-22,9.95,10.14,9.89,10.13,138136,9.25813852129258,9.43492709607104,9.20231055030992,9.42562243424059,148458.915022596,0.0,1.0
2023-11-24,9.98,10.09,9.95,9.96,16122,9.28605250678392,9.38840378691881,9.25813852129258,9.26744318312303,17326.7984304909,0.0,1.0
2023-11-27,9.97,10.03,9.87,9.94,53651,9.27674784495348,9.33257581593614,9.18370122664903,9.24883385946214,57660.3437907374,0.0,1.0
2023-11-28,9.95,10.01,9.8,10.01,51695,9.25813852129258,9.31396649227525,9.11856859383591,9.31396649227525,55558.1717444628,0.0,1.0
2023-11-29,10.09,10.24,9.98,9.99,173183,9.38840378691881,9.52797371437548,9.28605250678392,9.29535716861436,186124.980311854,0.0,1.0
2023-11-30,10.01,10.125,9.98,10.11,115134,9.31396649227525,9.42097010332537,9.28605250678392,9.4070131105797,123737.973607254,0.0,1.0
2023-12-01,10.53,10.54,9.94,9.94,276424,9.79780890745838,9.80711356928883,9.24883385946214,9.24883385946214,297081.189018114,0.0,1.0
2023-12-04,10.56,10.68,10.49,10.5,83553,9.82572289294972,9.93737883491506,9.76059026013661,9.76989492196705,89796.9227926317,0.0,1.0
2023-12-05,10.49,10.595,10.47,10.58,84476,9.76059026013661,9.85828920935628,9.74198093647572,9.84433221661061,90788.8986610936,0.0,1.0
2023-12-06,10.62,10.82,10.5,10.57,75497,9.88155086393239,10.0676441005413,9.76989492196705,9.83502755478016,81138.8972278113,0.0,1.0
2023-12-07,10.72,10.73,10.63,10.63,57701,9.97459748223684,9.98390214406728,9.89085552576283,9.89085552576283,62013.0006350178,0.0,1.0
2023-12-08,10.93,10.95,10.7,10.72,59789,10.1699953806762,10.1886047043371,9.95598815857594,9.97459748223684,64257.0370525133,0.0,1.0
2023-12-11,10.82,10.98,10.82,10.97,56016,10.0676441005413,10.2165186898284,10.0676441005413,10.207214027998,60202.0804417801,0.0,1.0
2023-12-12,10.83,10.86,10.75,10.85,45721,10.0769487623717,10.1048627478631,10.0025114677282,10.0955580860326,49137.7342166281,0.0,1.0
2023-12-13,11.3,11.375,10.76,10.88,172013,10.5142678684026,10.584052832131,10.0118161295586,10.123472071524,184867.546112396,0.0,1.0
2023-12-14,11.59,11.64,11.32,11.44,122957,10.7841030614855,10.8306263706378,10.5328771920635,10.6445331340289,132145.587062268,0.0,1.0
2023-12-15,11.22,11.76,11.21,11.57,288434,10.4398305737591,10.9422823126031,10.4305259119286,10.7654937378246,309988.697339053,0.0,1.0
2023-12-18,11.35,11.59,11.26,11.28,88400,10.5607911775549,10.7841030614855,10.4770492210809,10.4956585447417,95006.1395146627,0.0,1.0
2023-12-19,11.77,11.77,11.39,11.4,231140,10.9515869744335,10.9515869744335,10.5980098248766,10.6073144867071,248413.111848635,0.0,1.0
2023-12-20,11.755,12.01,11.71,11.78,80738,10.9376299816879,11.1748988583642,10.8957590034509,10.960891636264,86771.5576033354,0.0,1.0
2023-12-21,11.82,11.87,11.75,11.84,69078,10.9981102835858,11.044633592738,10.9329776507727,11.0167196072467,74240.2048121479,0.0,1.0
2023-12-22,12.51,12.72,11.89,12.04,218285,11.6401319498865,11.8355298483258,11.0632429163989,11.2028128438556,234597.456605861,0.0,1.0
2023-12-26,12.6,12.62,12.43,12.5,71567,11.7238739063605,11.7424832300213,11.5656946552429,11.630827288056,76915.2079937316,0.0,1.0
2023-12-27,12.73,12.8,12.6,12.6,79494,11.8448345101562,11.9099671429694,11.7238739063605,11.7238739063605,85434.5933775866,0.0,1.0
2023-12-28,12.73,12.81,12.66,12.79,65782,11.8448345101562,11.9192718047998,11.7797018773431,11.9006624811389,70697.8944519637,0.0,1.0
2023-12-29,12.66,12.99,12.645,12.74,84606,11.7797018773431,12.0867557177478,11.7657448845975,11.8541391719867,90928.6135721449,0.0,1.0
2024-01-02,12.68,12.845,12.57,12.61,122495,11.798311201004,11.9518381212064,11.6959599208691,11.7331785681909,131649.061762994,0.0,1.0
2024-01-03,12.33,12.65,12.31,12.65,75478,11.4726480369385,11.7703972155127,11.4540387132776,11.7703972155127,81118.4773561958,0.0,1.0
2024-01-04,12.54,12.59,12.34,12.34,76425,11.6680459353778,11.71456924453,11.4819526987689,11.4819526987689,82136.2467466982,0.0,1.0
2024-01-05,12.75,12.84,12.45,12.45,254596,11.8634438338171,11.9471857902911,11.5843039789038,11.5843039789038,273621.98072257,0.0,1.0
2024-01-08,12.71,12.799,12.61,12.73,94753,11.8262251864954,11.9090366767863,11.7331785681909,11.8448345101562,101833.899744715,0.0,1.0
2024-01-09,12.65,12.68,12.54,12.68,98357,11.7703972155127,11.798311201004,11.6680459353778,11.798311201004,105707.226971083,0.0,1.0
2024-01-10,12.63,12.66,12.555,12.65,85690,11.7517878918518,11.7797018773431,11.6820029281235,11.7703972155127,92093.6209842927,0.0,1.0
2024-01-11,12.62,12.649,12.33,12.58,87897,11.7424832300213,11.7694667493296,11.4726480369385,11.7052645826996,94465.5502819047,0.0,1.0
2024-01-12,12.44,12.75,12.385,12.7,94668,11.5749993170733,11.8634438338171,11.5238236770059,11.8169205246649,101742.54768749,0.0,1.0
2024-01-16,12.32,12.44,12.19,12.28,56532,11.463343375108,11.5749993170733,11.3423827713122,11.4261247277862,60756.6411656441,0.0,1.0
2024-01-17,12.26,12.36,12.18,12.18,32563,11.4075154041253,11.5005620224298,11.3330781094818,11.3330781094818,34996.4357580994,0.0,1.0
2024-01-18,12.26,12.41,12.15,12.28,33147,11.4075154041253,11.547085331582,11.3051641239904,11.4261247277862,35624.0781277437,0.0,1.0
2024-01-19,12.42,12.43,12.14,12.32,79032,11.5563899934125,11.5656946552429,11.29585946216,11.463343375108,84938.0680783125,0.0,1.0
2024-01-22,12.62,12.62,12.47,12.48,77608,11.7424832300213,11.7424832300213,11.6029133025647,11.6122179643951,83407.6524372625,0.0,1.0
2024-01-23,12.55,12.65,12.52,12.64,68708,11.6773505972082,11.7703972155127,11.6494366117169,11.7610925536822,73842.5546806956,0.0,1.0
2024-01-24,12.63,12.75,12.59,12.7,53595,11.7517878918518,11.8634438338171,11.71456924453,11.8169205246649,57600.158905977,0.0,1.0
2024-01-25,12.66,12.75,12.5,12.69,84670,11.7797018773431,11.8634438338171,11.630827288056,11.8076158628345,90997.3962975853,0.0,1.0
2024-01-26,13.18,13.415,12.66,12.67,143780,12.2635442925263,12.4822038455417,11.7797018773431,11.7890065391736,154524.691622378,0.0,1.0
2024-01-29,13.35,13.49,13.22,13.29,86242,12.4217235436438,12.55198880927,12.300762939848,12.3658955726612,92686.871991217,0.0,1.0
2024-01-30,13.67,13.69,13.38,13.41,80293,12.7194727222181,12.7380820458789,12.4496375291352,12.4775515146265,86293.302715507,0.0,1.0
2024-01-31,13.2,13.65,13.2,13.65,112549,12.2821536161871,12.7008633985572,12.2821536161871,12.7008633985572,120959.79633751,0.0,1.0
2024-02-01,12.82,13.34,12.54,13.25,80182,11.9285764666302,12.4124188818134,11.6680459353778,12.3286769253394,86174.0076760718,0.0,1.0
2024-02-02,12.77,12.85,12.67,12.8,119834,11.882053157478,11.9564904521216,11.7890065391736,11.9099671429694,128789.205006789,0.0,1.0
2024-02-05,12.68,12.88,12.52,12.77,148115,11.798311201004,11.9844044376129,11.6494366117169,11.882053157478,159183.646540886,0.0,1.0
2024-02-06,12.5,12.8,12.41,12.75,57400,11.630827288056,11.9099671429694,11.547085331582,11.8634438338171,61689.5068794306,0.0,1.0
2024-02-07,12.27,12.57,12.1,12.57,52798,11.4168200659558,11.6959599208691,11.2586408148382,11.6959599208691,56743.5990282259,0.0,1.0
2024-02-08,12.31,12.365,12.21,12.34,91440,11.547085331582,11.5986766957767,11.453282851228,11.5752260756882,97481.4308266469,0.1,1.0
2024-02-09,12.56,12.58,12.31,12.45,59298,11.7815915324671,11.8003520285379,11.547085331582,11.6784088040777,63215.8123923721,0.0,1.0
2024-02-12,12.71,12.88,12.48,12.48,100565,11.9222952529982,12.0817594696,11.7065495481839,11.7065495481839,107209.318581383,0.0,1.0
2024-02-13,12.18,12.86,12.08,12.5,89242,11.4251421071218,12.0629989735292,11.3313396267677,11.7253100442547,95138.2092063822,0.0,1.0
2024-02-14,12.32,12.37,12.14,12.35,57915,11.5564655796174,11.6033668197944,11.3876211149801,11.5846063237236,61741.4377332159,0.0,1.0
2024-02-15,12.72,12.79,12.41,12.41,110242,11.9316755010336,11.9973372372814,11.640887811936,11.640887811936,117525.676915914,0.0,1.0
2024-02-16,12.65,12.82,12.6,12.74,68691,11.8660137647857,12.0254779813876,11.8191125246087,11.9504359971044,73229.4068778786,0.0,1.0
2024-02-20,12.54,12.67,12.425,12.46,70882,11.7628310363963,11.8847742608565,11.6549581839892,11.6877890521131,75565.1660089061,0.0,1.0
2024-02-21,12.42,12.65,12.4,12.54,61163,11.6502680599714,11.8660137647857,11.6315075639006,11.7628310363963,65204.032738957,0.0,1.0
2024-02-22,12.32,12.54,12.2367,12.42,90531,11.5564655796174,11.7628310363963,11.4783281134825,11.6502680599714,96512.3732957915,0.0,1.0
2024-02-23,12.42,12.48,12.29,12.34,72335,11.6502680599714,11.7065495481839,11.5283248355112,11.5752260756882,77114.1655604279,0.0,1.0
2024-02-26,12.3,12.47,12.238,12.42,79974,11.5377050835466,11.6971693001485,11.4795475457271,11.6502680599714,85257.8734572425,0.0,1.0
2024-02-27,12.34,12.4,12.265,12.32,85756,11.5752260756882,11.6315075639006,11.5048742154227,11.5564655796174,91421.8895666004,0.0,1.0
2024-02-28,12.27,12.36,12.15,12.3,76762,11.5095643394404,11.593986571759,11.3970013630155,11.5377050835466,81833.656967575,0.0,1.0
2024-02-29,12.35,12.62,12.3,12.39,89560,11.5846063237236,11.8378730206795,11.5377050835466,11.6221273158652,95477.2194316985,0.0,1.0
2024-03-01,12.23,12.29,12.03,12.25,73331,11.4720433472988,11.5283248355112,11.2844383865907,11.4908038433696,78175.9711717938,0.0,1.0
2024-03-04,12.19,12.5,12.15,12.24,62209,11.4345223551572,11.7253100442547,11.3970013630155,11.4814235953342,66319.1418448694,0.0,1.0
2024-03-05,12.45,12.46,12.22,12.22,69859,11.6784088040777,11.6877890521131,11.4626630992634,11.4626630992634,74474.5765104845,0.0,1.0
2024-03-06,12.25,12.46,12.11,12.46,71417,11.4908038433696,11.6877890521131,11.3594803708739,11.6877890521131,76135.5134005537,0.0,1.0
2024-03-07,12.34,12.5,12.3,12.42,61660,11.5752260756882,11.7253100442547,11.5377050835466,11.6502680599714,65733.8694747491,0.0,1.0
2024-03-08,12.27,12.51,12.25,12.5,69302,11.5095643394404,11.7346902922901,11.4908038433696,11.7253100442547,73880.7755812366,0.0,1.0
2024-03-11,12.27,12.33,12.2,12.29,38007,11.5095643394404,11.5658458276528,11.4439026031926,11.5283248355112,40518.1183445797,0.0,1.0
2024-03-12,12.1,12.31,12.05,12.31,53216,11.3501001228385,11.547085331582,11.3031988826615,11.547085331582,56731.9753157355,0.0,1.0
2024-03-13,12.13,12.42,12.08,12.15,56075,11.3782408669447,11.6502680599714,11.3313396267677,11.3970013630155,59779.8691339046,0.0,1.0
2024-03-14,11.83,12.17,11.76,12.13,88942,11.0968334258826,11.4157618590864,11.0311716896348,11.3782408669447,94818.3882391037,0.0,1.0
2024-03-15,11.87,12.08,11.84,11.85,227534,11.1343544180242,11.3313396267677,11.106213673918,11.1155939219534,242567.146562887,0.0,1.0
2024-03-18,11.73,12.09,11.69,11.83,92054,11.0030309455286,11.3407198748031,10.965509953387,11.0968334258826,98135.9977396778,0.0,1.0
2024-03-19,11.68,11.85,11.59,11.75,115692,10.9561297053516,11.1155939219534,10.8717074730329,11.0217914415994,123335.757821483,0.0,1.0
2024-03-20,12.06,12.12,11.63,11.68,152592,11.3125791306969,11.3688606189093,10.9092284651746,10.9561297053516,162673.736796804,0.0,1.0
2024-03-21,12.17,12.26,12.12,12.12,84749,11.4157618590864,11.500184091405,11.3688606189093,11.3688606189093,90348.3571864333,0.0,1.0
2024-03-22,11.92,12.2,11.92,12.18,42700,11.1812556582013,11.4439026031926,11.1812556582013,11.4251421071218,45521.1843427144,0.0,1.0
2024-03-25,11.92,12.17,11.84,11.97,51893,11.1812556582013,11.4157618590864,11.106213673918,11.2281568983783,55321.5648500346,0.0,1.0
2024-03-26,11.82,12.02,11.79,12.02,29381,11.0874531778472,11.2750581385553,11.059312433741,11.2750581385553,31322.1994654169,0.0,1.0
2024-03-27,11.92,11.94,11.8,11.84,60342,11.1812556582013,11.2000161542721,11.0686926817764,11.106213673918,64328.7893585029,0.0,1.0
2024-03-28,12.17,12.2,11.92,11.93,118807,11.4157618590864,11.4439026031926,11.1812556582013,11.1906359062367,126656.56553173,0.0,1.0
2024-04-01,11.86,12.2,11.83,12.2,55080,11.1249741699888,11.4439026031926,11.0968334258826,11.4439026031926,58719.1295924292,0.0,1.0
2024-04-02,11.48,11.76,11.39,11.73,61541,10.7685247446435,11.0311716896348,10.6841025123249,11.0030309455286,65607.0071577283,0.0,1.0
2024-04-03,11.37,11.5196,11.36,11.42,48851,10.6653420162541,10.8056705268637,10.6559617682187,10.7122432564311,52078.5802418253,0.0,1.0
2024-04-04,11.33,11.54,11.26,11.48,44898,10.6278210241124,10.8248062328559,10.5621592878646,10.7685247446435,47864.4059629791,0.0,1.0
2024-04-05,11.28,11.35,11.26,11.34,70129,10.5809197839354,10.6465815201832,10.5621592878646,10.6372012721478,74762.415381036,0.0,1.0
2024-04-08,11.28,11.44,11.28,11.36,44786,10.5809197839354,10.7310037525019,10.5809197839354,10.6559617682187,47745.0061351948,0.0,1.0
2024-04-09,11.36,11.39,11.26,11.34,36673,10.6559617682187,10.6841025123249,10.5621592878646,10.6372012721478,39095.9811100788,0.0,1.0
2024-04-10,10.56,11.15,10.5,11.15,83618,9.90554192538635,10.4589765594752,9.84926043717393,10.4589765594752,89142.6321397918,0.0,1.0
2024-04-11,10.57,10.81,10.51,10.67,64194,9.91492217342176,10.1400481262714,9.85864068520933,10.0087246537758,68435.2905783658,0.0,1.0
2024-04-12,10.58,10.61,10.5169,10.55,42910,9.92430242145716,9.95244316556337,9.86511305635376,9.89616167735095,45745.0590198099,0.0,1.0
2024-04-15,10.6,10.75,10.48,10.61,122622,9.94306291752797,10.083766638059,9.83049994110312,9.95244316556337,130723.622165629,0.0,1.0
2024-04-16,10.6,10.6,10.34,10.5,50285,9.94306291752797,9.94306291752797,9.69917646860747,9.84926043717393,53607.3244654192,0.0,1.0
2024-04-17,10.49,10.72,10.4,10.4,46669,9.83988018913853,10.0556258939528,9.75545795681989,9.75545795681989,49752.4157398161,0.0,1.0
2024-04-18,10.54,10.62,10.45,10.54,68124,9.88678142931554,9.96182341359878,9.80235919699691,9.88678142931554,72624.945249721,0.0,1.0
2024-04-19,10.81,10.81,10.49,10.49,91910,10.1400481262714,10.1400481262714,9.83988018913853,9.83988018913853,97982.4836753844,0.0,1.0
2024-04-22,10.84,11.0,10.79,10.79,60373,10.1681888703777,10.3182728389441,10.1212876302006,10.1212876302006,64361.8375251217,0.0,1.0
2024-04-23,10.945,11.055,10.82,10.82,43305,10.2666814747494,10.3698642031388,10.1494283743069,10.1494283743069,46166.1566267273,0.0,1.0
2024-04-24,10.93,10.94,10.74,10.88,34556,10.2526111026963,10.2619913507317,10.0743863900236,10.2057098625193,36839.1111509799,0.0,1.0
2024-04-25,10.69,10.89,10.57,10.89,44608,10.0274851498466,10.2150901105547,9.91492217342176,10.2150901105547,47555.2456946092,0.0,1.0
2024-04-26,10.17,10.8,9.96,10.51,72029,9.53971225200561,10.130667878236,9.34272704326213,9.85864068520933,76787.948173803,0.0,1.0
2024-04-29,10.09,10.435,9.965,10.17,83449,9.46467026772238,9.78828882494381,9.34741716727983,9.53971225200561,88962.4663282245,0.0,1.0
2024-04-30,9.72,10.02,9.71,10.02,53250,9.11760109041244,9.39900853147455,9.10822084237703,9.39900853147455,56768.2216920269,0.0,1.0
2024-05-01,9.98,10.08,9.79,9.79,124067,9.36148753933294,9.45529001968697,9.18326282666026,9.18326282666026,132264.093158023,0.0,1.0
2024-05-02,10.31,10.33,10.02,10.03,89140,9.67103572450126,9.68979622057207,9.39900853147455,9.40838877950995,95029.4700775076,0.0,1.0
2024-05-03,10.33,10.5,10.29,10.39,54268,9.68979622057207,9.84926043717393,9.65227522843045,9.74607770878449,57853.4808409938,0.0,1.0
2024-05-06,10.58,10.64,10.34,10.36,58477,9.92430242145716,9.98058390966958,9.69917646860747,9.71793696467828,62340.5690119185,0.0,1.0
2024-05-07,10.705,10.74,10.6101,10.639,54437,10.0415555218997,10.0743863900236,9.95253696804373,9.97964588486604,58033.646652561,0.0,1.0
2024-05-08,10.85,10.89,10.6043,10.64,44023,10.1775691184131,10.2150901105547,9.94709642418319,9.98058390966958,46931.5948084149,0.0,1.0
2024-05-09,10.73,10.78,10.57,10.73,48479,10.1588086223423,10.206146966342,10.0073259215431,10.1588086223423,51204.790772017,0.1,1.0
2024-05-10,10.55,10.7859,10.49,10.73,17574,9.98839058394322,10.211732890934,9.93158457114355,10.1588086223423,18562.1195368599,0.0,1.0
2024-05-13,10.55,10.66,10.525,10.66,30405,9.98839058394322,10.0925349407426,9.96472141194336,10.0925349407426,32114.5581266772,0.0,1.0
2024-05-14,10.56,10.8,10.48,10.72,48592,9.99785825274317,10.2250823039419,9.9221169023436,10.1493409535423,51324.1443345338,0.0,1.0
2024-05-15,10.59,10.71,10.52,10.71,16943,10.026261259143,10.1398732847424,9.95998757754338,10.1398732847424,17895.640793958,0.0,1.0
2024-05-16,10.68,10.68,10.52,10.52,30317,10.1114702783425,10.1114702783425,9.95998757754338,9.95998757754338,32021.6102195848,0.0,1.0
2024-05-17,10.84,10.89,10.68,10.73,37599,10.2629529791417,10.3102913231414,10.1114702783425,10.1588086223423,39713.0495314893,0.0,1.0
2024-05-20,10.71,10.8,10.67,10.75,71868,10.1398732847424,10.2250823039419,10.1020026095426,10.1777439599421,75908.8657605009,0.0,1.0
2024-05-21,10.79,10.8,10.65,10.65,17611,10.2156146351419,10.2250823039419,10.0830672719427,10.0830672719427,18601.1999068875,0.0,1.0
2024-05-22,10.82,10.83,10.74,10.76,35024,10.2440176415418,10.2534853103417,10.1682762911422,10.1872116287421,36993.2670228166,0.0,1.0
2024-05-23,10.54,10.83,10.51,10.83,45256,9.97892291514328,10.2534853103417,9.95051990874344,10.2534853103417,47800.5736747543,0.0,1.0
2024-05-24,10.7,10.7,10.56,10.6,32650,10.1304056159424,10.1304056159424,9.99785825274317,10.035728927943,34485.7859837531,0.0,1.0
2024-05-28,10.395,10.75,10.35,10.75,34159,9.84164171754406,10.1777439599421,9.7990372079443,10.1777439599421,36079.6313451461,0.0,1.0
2024-05-29,10.26,10.37,10.12,10.21,53129,9.71382818874478,9.81797254554419,9.58128082554554,9.66648984474505,56116.2426808826,0.0,1.0
2024-05-30,10.36,10.4,10.2,10.35,35862,9.80850487674424,9.84637555194403,9.65702217594511,9.7990372079443,37878.3845926295,0.0,1.0
2024-05-31,10.49,10.51,10.36,10.37,28503,9.93158457114355,9.95051990874344,9.80850487674424,9.81797254554419,30105.6158620188,0.0,1.0
2024-06-03,10.58,10.59,10.45,10.59,65522,10.0167935903431,10.026261259143,9.89371389594376,10.026261259143,69206.054187671,0.0,1.0
2024-06-04,10.23,10.48,10.22,10.39,58727,9.68542518234494,9.9221169023436,9.675957513545,9.83690788314408,62028.9970434262,0.0,1.0
2024-06-05,10.43,10.45,10.3,10.3,23692,9.87477855834387,9.89371389594376,9.75169886394457,9.75169886394457,25024.1115322229,0.0,1.0
2024-06-06,10.33,10.4073,10.24,10.37,61487,9.78010187034441,9.85328695016799,9.69489285114489,9.81797254554419,64944.1814022365,0.0,1.0
2024-06-07,10.16,10.2642,10.15,10.235,39921,9.61915150074532,9.71780460964076,9.60968383194538,9.69015901674492,42165.6068072712,0.0,1.0
2024-06-10,10.03,10.09,9.92,10.09,34224,9.49607180634602,9.5528778191457,9.39192744954661,9.5528778191457,36148.2860492485,0.0,1.0
2024-06-11,9.9,10.03,9.8,9.94,28011,9.37299211194672,9.49607180634602,9.27831542394726,9.41086278714651,29585.9525632743,0.0,1.0
2024-06-12,10.06,10.34,10.02,10.17,42076,9.52447481274586,9.78956953914435,9.48660413754608,9.62861916954527,44441.7743048206,0.0,1.0
2024-06-13,9.88,9.98,9.85,9.98,41872,9.35405677434683,9.44873346234629,9.32565376794699,9.44873346234629,44226.3041565607,0.0,1.0
2024-06-14,9.69,9.77,9.61,9.75,38771,9.17417106714785,9.24991241754742,9.09842971674828,9.23097707994753,40950.9466577669,0.0,1.0
2024-06-17,9.69,9.71,9.61,9.65,27728,9.17417106714785,9.19310640474774,9.09842971674828,9.13630039194807,29287.0405438746,0.0,1.0
2024-06-18,9.63,9.82,9.63,9.65,48235,9.11736505434818,9.29725076154715,9.11736505434818,9.13630039194807,50947.0715750789,0.0,1.0
2024-06-20,9.6,9.682,9.56,9.61,47636,9.08896204794834,9.1665969321079,9.05109137274855,9.09842971674828,50314.3920711197,0.0,1.0
2024-06-21,9.55,9.65,9.52,9.59,105106,9.04162370394861,9.13630039194807,9.01322069754877,9.07949437914839,111015.712759827,0.0,1.0
2024-06-24,9.69,9.83,9.6,9.62,60722,9.17417106714785,9.3067184303471,9.08896204794834,9.10789738554823,64136.1683462619,0.0,1.0
2024-06-25,9.69,9.75,9.65,9.66,54010,9.17417106714785,9.23097707994753,9.13630039194807,9.14576806074801,57046.7779780246,0.0,1.0
2024-06-26,9.78,9.9,9.66,9.66,87430,9.25938008634737,9.37299211194672,9.14576806074801,9.14576806074801,92345.858148837,0.0,1.0
2024-06-27,9.9,9.9,9.7802,9.83,41528,9.37299211194672,9.37299211194672,9.25956943972337,9.3067184303471,43862.9623379264,0.0,1.0
2024-06-28,10.48,10.85,10.0,10.01,435753,9.9221169023436,10.2724206479416,9.46766879994618,9.47713646874613,460253.742719091,0.0,1.0
2024-07-01,10.48,10.64,10.365,10.52,69784,9.9221169023436,10.0735996031427,9.81323871114422,9.95998757754338,73707.6903243559,0.0,1.0
2024-07-02,10.83,10.86,10.51,10.51,60300,10.2534853103417,10.2818883167416,9.95051990874344,9.95051990874344,63690.4408827048,0.0,1.0
2024-07-03,10.68,10.82,10.68,10.82,38978,10.1114702783425,10.2440176415418,10.1114702783425,10.2440176415418,41169.5854846778,0.0,1.0
2024-07-05,10.37,10.66,10.35,10.66,74868,9.81797254554419,10.0925349407426,9.7990372079443,10.0925349407426,79077.544411382,0.0,1.0
2024-07-08,10.36,10.57,10.33,10.45,31686,9.80850487674424,10.0073259215431,9.78010187034441,9.89371389594376,33467.5839106033,0.0,1.0
2024-07-09,10.51,10.52,10.31,10.36,32181,9.95051990874344,9.95998757754338,9.76116653274451,9.80850487674424,33990.4158879987,0.0,1.0
2024-07-10,10.67,10.75,10.48,10.54,25671,10.1020026095426,10.1777439599421,9.9221169023436,9.97892291514328,27114.3832155872,0.0,1.0
2024-07-11,11.37,11.53,10.8578,10.93,54757,10.7647394255388,10.9162221263379,10.2798054296056,10.3481619983412,57835.7789620939,0.0,1.0
2024-07-12,11.3,11.72,11.26,11.53,67117,10.6984657439392,11.0961078335369,10.6605950687394,10.9162221263379,70890.7350037228,0.0,1.0
2024-07-15,11.82,11.93,11.45,11.45,64968,11.1907845215364,11.2949288783358,10.8404807759384,10.8404807759384,68620.9048634752,0.0,1.0
2024-07-16,12.3,12.43,11.98,11.98,90047,11.6452326239338,11.7683123183331,11.3422672223355,11.3422672223355,95110.0021586221,0.0,1.0
2024-07-17,12.66,12.69,12.13,12.13,77831,11.9860687007319,12.0144717071317,11.4842822543347,11.4842822543347,82207.1426922351,0.0,1.0
2024-07-18,12.26,12.7,12.23,12.5,76791,11.607361948734,12.0239393759317,11.5789589423342,11.8345859999327,81108.6674265967,0.0,1.0
2024-07-19,12.14,12.36,12.108,12.26,58743,11.4937499231347,11.7020386367335,11.4634533829748,11.607361948734,62045.8966628974,0.0,1.0
2024-07-22,12.44,12.63,12.05,12.11,54624,11.7777799871331,11.957665694332,11.4085409039352,11.4653469167348,57695.3008752379,0.0,1.0
2024-07-23,12.78,12.9,12.38,12.38,49847,12.0996807263312,12.2132927519306,11.7209739743334,11.7209739743334,52649.708236819,0.0,1.0
2024-07-24,12.69,13.14,12.67,12.76,58549,12.0144717071317,12.4405168031293,11.9955363695318,12.0807453887313,61840.9887768073,0.0,1.0
2024-07-25,12.96,13.1,12.78,12.78,85976,12.2700987647303,12.4026461279295,12.0996807263312,12.0996807263312,90810.1052293764,0.0,1.0
2024-07-26,13.26,13.31,12.695,12.94,191537,12.5541288287286,12.6014671727284,12.0192055415317,12.2511634271304,202306.400917921,0.0,1.0
2024-07-29,13.05,13.35,12.9312,13.35,60262,12.3553077839298,12.6393378479282,12.2428318785864,12.6393378479282,63650.3042864601,0.0,1.0
2024-07-30,13.13,13.2,12.98,13.05,35443,12.4310491343293,12.497322815929,12.2890341023301,12.3553077839298,37435.8258077232,0.0,1.0
2024-07-31,13.2,13.52,13.0,13.19,58639,12.497322815929,12.8002882175272,12.30796943993,12.487855147129,61936.0491363335,0.0,1.0
2024-08-01,12.53,13.2,12.4,13.2,91956,11.8629890063326,12.497322815929,11.7399093119333,12.497322815929,97126.3380067989,0.0,1.0
2024-08-02,11.82,12.18,11.76,12.01,56021,11.1907845215364,11.5316205983345,11.1339785087367,11.3706702287354,59170.8489003316,0.0,1.0
2024-08-05,11.31,11.61,10.99,11.3,58105,10.7079334127391,10.9919634767375,10.4049680111409,10.6984657439392,61372.0243364771,0.0,1.0
2024-08-06,11.31,11.37,11.19,11.29,50808,10.7079334127391,10.7647394255388,10.5943213871398,10.6889980751392,53664.7416313179,0.0,1.0
2024-08-07,11.18,11.455,11.14,11.455,41492,10.5848537183398,10.8452146103384,10.54698304314,10.8452146103384,43824.9381941159,0.0,1.0
2024-08-08,11.45,11.49,11.335,11.36,27912,10.8404807759384,10.8783514511382,10.731602584739,10.7552717567389,29481.3861677952,0.0,1.0
2024-08-09,11.43,11.47,11.325,11.4,39107,10.9162221263379,10.9544241285299,10.8159418705842,10.887570624694,40947.5920173451,0.1,1.0
2024-08-12,11.4,11.5088,11.3305,11.5,43943,10.887570624694,10.991480070656,10.8211946458856,10.9830756301738,46011.2009619299,0.0,1.0
2024-08-13,11.43,11.49,11.3,11.49,30609,10.9162221263379,10.9735251296258,10.7920656192142,10.9735251296258,32049.6290704712,0.0,1.0
2024-08-14,11.39,11.5183,11.33,11.5183,37250,10.878020124146,11.0005530461766,10.8207171208582,11.0005530461766,39003.1913121974,0.0,1.0
2024-08-15,11.62,11.7799,11.44,11.59,52616,11.0976816367495,11.2503941405117,10.9257726268859,11.0690301351056,55092.4003780557,0.0,1.0
2024-08-16,11.75,11.89,11.5,11.5,34503,11.2218381438732,11.3555451515449,10.9830756301738,10.9830756301738,36126.9022777113,0.0,1.0
2024-08-19,11.84,11.88,11.65,11.65,22015,11.307792648805,11.3459946509969,11.1263331383934,11.1263331383934,23051.1478318933,0.0,1.0
2024-08-20,11.59,11.76,11.584,11.74,21748,11.0690301351056,11.2313886444212,11.0632998347768,11.2122876433252,22771.5813330917,0.0,1.0
2024-08-21,11.65,11.71,11.52,11.58,29257,11.1263331383934,11.1836361416813,11.0021766312697,11.0594796345576,30633.9964623077,0.0,1.0
2024-08-22,11.58,11.75,11.54,11.655,43845,11.0594796345576,11.2218381438732,11.0212776323657,11.1311083886674,45908.5885391487,0.0,1.0
2024-08-23,12.23,12.4,11.65,11.71,63377,11.6802621701761,11.8426206794917,11.1263331383934,11.1836361416813,66359.8726387418,0.0,1.0
2024-08-26,12.37,12.4,12.19,12.4,106262,11.8139691778478,11.8426206794917,11.6420601679842,11.8426206794917,111263.278260851,0.0,1.0
2024-08-27,12.2,12.32,12.14,12.31,39682,11.6516106685322,11.7662166751079,11.5943076652443,11.7566661745599,41549.6547020298,0.0,1.0
2024-08-28,12.24,12.35,12.12,12.18,40771,11.6898126707241,11.7948681767519,11.5752066641484,11.6325096674362,42689.9090735462,0.0,1.0
2024-08-29,12.29,12.4,12.18,12.31,30220,11.737565173464,11.8426206794917,11.6325096674362,11.7566661745599,31642.3205759624,0.0,1.0
2024-08-30,12.15,12.3499,11.93,12.02,75813,11.6038581657923,11.7947726717464,11.3937471537368,11.4797016586686,79381.1796765534,0.0,1.0
2024-09-03,11.81,12.125,11.74,12.06,64206,11.2791411471611,11.5799819144224,11.2122876433252,11.5179036608605,67227.8899702264,0.0,1.0
2024-09-04,11.52,11.79,11.5,11.79,35045,11.0021766312697,11.2600401460651,10.9830756301738,11.2600401460651,36694.4117996231,0.0,1.0
2024-09-05,11.45,11.57,11.33,11.56,38172,10.9353231274339,11.0499291340096,10.8207171208582,11.0403786334617,39968.5857387703,0.0,1.0
2024-09-06,11.25,11.58,11.14,11.39,26040,10.7443131164744,11.0594796345576,10.6392576104466,10.878020124146,27265.5866246876,0.0,1.0
2024-09-09,11.15,11.35,11.15,11.28,39084,10.6488081109946,10.8398181219541,10.6488081109946,10.7729646181183,40923.5095099575,0.0,1.0
2024-09-10,11.37,11.415,10.65,10.65,60985,10.8589191230501,10.901896375516,10.1712830835957,10.1712830835957,63855.2918704523,0.0,1.0
2024-09-11,11.3,11.35,10.85,11.19,116182,10.7920656192142,10.8398181219541,10.3622930945553,10.6870101131865,121650.16840359,0.0,1.0
2024-09-12,11.27,11.48,11.18,11.39,37342,10.7634141175703,10.9639746290778,10.6774596126385,10.878020124146,39099.5213417469,0.0,1.0
2024-09-13,11.59,11.65,11.43,11.45,36259,11.0690301351056,11.1263331383934,10.9162221263379,10.9353231274339,37965.549363462,0.0,1.0
2024-09-16,11.69,11.79,11.53,11.53,42921,11.1645351405854,11.2600401460651,11.0117271318177,11.0117271318177,44941.0999814983,0.0,1.0
2024-09-17,11.76,12.0201,11.68,11.84,75241,11.2313886444212,11.4797971636741,11.1549846400374,11.307792648805,78782.2581884841,0.0,1.0
2024-09-18,11.83,12.2999,11.69,11.72,40513,11.298242148257,11.7470201690065,11.1645351405854,11.1931866422293,42419.766164592,0.0,1.0
2024-09-19,12.64,12.64,11.955,12.16,143390,12.0718326926432,12.0718326926432,11.4176234051068,11.6134086663403,150138.727577341,0.0,1.0
2024-09-20,12.55,12.55,12.3,12.51,182092,11.9858781877114,11.9858781877114,11.747115674012,11.9476761855195,190662.25805156,0.0,1.0
2024-09-23,12.17,12.56,12.07,12.54,52984,11.6229591668883,11.9954286882594,11.5274541614085,11.9763276871634,55477.7204962538,0.0,1.0
2024-09-24,12.11,12.25,12.09,12.24,37881,11.5656561636004,11.6993631712721,11.5465551625044,11.6898126707241,39663.8896670428,0.0,1.0
2024-09-25,12.01,12.21,12.0,12.12,52412,11.4701511581206,11.6611611690802,11.4606006575727,11.5752066641484,54878.7990081849,0.0,1.0
2024-09-26,12.04,12.17,11.93,12.09,52867,11.4988026597646,11.6229591668883,11.3937471537368,11.5465551625044,55355.2138282396,0.0,1.0
2024-09-27,12.07,12.33,12.03,12.15,51527,11.5274541614085,11.7757671756559,11.4892521592166,11.6038581657923,53952.1460065393,0.0,1.0
2024-09-30,12.18,12.205,12.0,12.0,51184,11.6325096674362,11.6563859188062,11.4606006575727,11.4606006575727,53593.0025268057,0.0,1.0
2024-10-01,11.85,12.02,11.754,12.02,56250,11.317343149353,11.4797016586686,11.2256583440924,11.4797016586686,58897.4365452643,0.0,1.0
2024-10-02,11.69,11.93,11.69,11.745,39583,11.1645351405854,11.3937471537368,11.1645351405854,11.2170628935992,41445.99521371,0.0,1.0
2024-10-03,11.56,11.705,11.51,11.61,38310,11.0403786334617,11.1788608914073,10.9926261307218,11.0881311362015,40113.0807830945,0.0,1.0
2024-10-04,11.67,11.77,11.6481,11.68,48746,11.1454341394894,11.2409391449692,11.1245185432893,11.1549846400374,51040.2567437414,0.0,1.0
2024-10-07,11.56,11.68,11.52,11.65,36707,11.0403786334617,11.1549846400374,11.0021766312697,11.1263331383934,38434.6347247468,0.0,1.0
2024-10-08,11.42,11.63,11.42,11.63,46097,10.90667162579,11.1072321372975,10.90667162579,11.1072321372975,48266.5801320363,0.0,1.0
2024-10-09,11.47,11.59,11.42,11.43,64314,10.9544241285299,11.0690301351056,10.90667162579,10.9162221263379,67340.9730483932,0.0,1.0
2024-10-10,11.49,11.53,11.31,11.36,29854,10.9735251296258,11.0117271318177,10.8016161197622,10.8493686225021,31259.0945888413,0.0,1.0
2024-10-11,11.73,11.83,11.49,11.49,41590,11.2027371427773,11.298242148257,10.9735251296258,10.9735251296258,43547.4557496451,0.0,1.0
2024-10-14,12.0,12.11,11.7,11.72,70806,11.4606006575727,11.5656561636004,11.1740856411333,11.1931866422293,74138.5225248706,0.0,1.0
2024-10-15,12.07,12.3299,11.98,12.0,87074,11.5274541614085,11.7756716706504,11.4414996564767,11.4606006575727,91172.1847065306,0.0,1.0
2024-10-16,12.29,12.425,12.2,12.23,74117,11.737565173464,11.8664969308617,11.6516106685322,11.6802621701761,77605.3565231174,0.0,1.0
2024-10-17,12.38,12.4,12.17,12.29,40737,11.8235196783958,11.8426206794917,11.6229591668883,11.737565173464,42654.3088452343,0.0,1.0
2024-10-18,12.27,12.51,12.2,12.46,53937,11.718464172368,11.9476761855195,11.6516106685322,11.8999236827796,56475.5739545232,0.0,1.0
2024-10-21,11.85,12.27,11.84,12.27,44887,11.317343149353,11.718464172368,11.307792648805,11.718464172368,46999.6308303516,0.0,1.0
2024-10-22,12.01,12.03,11.73,11.77,44410,11.4701511581206,11.4892521592166,11.2027371427773,11.2409391449692,46500.1805684479,0.0,1.0
2024-10-23,11.96,12.05,11.74,11.94,37342,11.4223986553807,11.5083531603125,11.2122876433252,11.4032976542848,39099.521341747,0.0,1.0
2024-10-24,11.8,11.92,11.74,11.92,33834,11.2695906466131,11.3841966531888,11.2122876433252,11.3841966531888,35426.4154323996,0.0,1.0
2024-10-25,11.35,11.7,11.25,11.7,152166,10.8398181219541,11.1740856411333,10.7443131164744,11.1740856411333,159327.774743942,0.0,1.0
2024-10-28,11.7,11.75,11.42,11.42,46138,11.1740856411333,11.2218381438732,10.90667162579,10.90667162579,48309.5098191185,0.0,1.0
2024-10-29,11.59,11.73,11.5,11.58,100988,11.0690301351056,11.2027371427773,10.9830756301738,11.0594796345576,105741.054610367,0.0,1.0
2024-10-30,11.52,11.79,11.51,11.51,48831,11.0021766312697,11.2600401460651,10.9926261307218,10.9926261307218,51129.2573145211,0.0,1.0
2024-10-31,11.23,11.64,11.22,11.5,100141,10.7252121153784,11.1167826378455,10.7156616148304,10.9830756301738,104854.190099188,0.0,1.0
2024-11-01,11.22,11.38,11.16,11.29,73396,10.7156616148304,10.8684696235981,10.6583586115426,10.7825151186663,76850.4222697997,0.0,1.0
2024-11-04,11.12,11.22,10.97,11.15,59359,10.6201566093507,10.7156616148304,10.476899101131,10.6488081109946,62152.763304717,0.0,1.0
2024-11-05,11.22,11.28,11.125,11.14,53711,10.7156616148304,10.7729646181183,10.6249318596246,10.6392576104466,56238.9371428036,0.0,1.0
2024-11-06,12.78,12.9,11.66,11.66,118630,12.2055397003149,12.3201457068906,11.1358836389414,11.1358836389414,124213.384842039,0.0,1.0
2024-11-07,12.15,12.75,12.14,12.75,91783,11.6038581657923,12.1768881986709,11.5943076652443,12.1768881986709,96102.8163277156,0.0,1.0
2024-11-08,12.05,12.21,12.03,12.15,38610,11.6038581657923,11.7579342908153,11.5845986501644,11.7001557439317,40094.466284631,0.1,1.0
2024-11-11,12.35,12.44,12.25,12.28,49891,11.8927509002104,11.9794187205358,11.796453322071,11.8253425955128,51809.1949600239,0.0,1.0
2024-11-12,12.27,12.44,12.25,12.35,47208,11.8157128376989,11.9794187205358,11.796453322071,11.8927509002104,49023.0397400896,0.0,1.0
2024-11-13,12.2,12.445,12.2,12.28,61707,11.7483045330013,11.9842335994428,11.7483045330013,11.8253425955128,64079.4931630597,0.0,1.0
2024-11-14,12.13,12.295,12.04,12.25,71814,11.6808962283038,11.8397872322337,11.5942284079784,11.796453322071,74575.0842207845,0.0,1.0
2024-11-15,12.16,12.26,12.05,12.23,80211,11.7097855017456,11.806083079885,11.6038581657923,11.7771938064431,83294.929685484,0.0,1.0
2024-11-18,12.2,12.26,12.16,12.16,42052,11.7483045330013,11.806083079885,11.7097855017456,11.7097855017456,43668.8033204172,0.0,1.0
2024-11-19,12.23,12.27,12.03,12.03,82720,11.7771938064431,11.8157128376989,11.5845986501644,11.5845986501644,85900.3950029705,0.0,1.0
2024-11-20,12.21,12.255,12.15,12.17,64857,11.7579342908153,11.801268200978,11.7001557439317,11.7194152595595,67350.6034660013,0.0,1.0
2024-11-21,12.41,12.57,12.21,12.3,76551,11.950529447094,12.104605572117,11.7579342908153,11.8446021111407,79494.21104778,0.0,1.0
2024-11-22,12.63,12.705,12.435,12.47,51251,12.1623841190006,12.2346073026051,11.9746038416288,12.0083079939776,53221.4838527226,0.0,1.0
2024-11-25,12.75,12.9475,12.52,12.65,133225,12.2779412127678,12.468128929593,12.0564567830473,12.1816436346284,138347.196860139,0.0,1.0
2024-11-26,12.59,12.72,12.56,12.69,101549,12.1238650877448,12.249051939326,12.094975814303,12.2201626658842,105453.327032841,0.0,1.0
2024-11-27,12.5,12.68,12.48,12.68,104891,12.0371972674194,12.2105329080702,12.0179377517915,12.2105329080702,108923.819297105,0.0,1.0
2024-11-29,12.5,12.58,12.39,12.5,48594,12.0371972674194,12.1142353299309,11.9312699314661,12.0371972674194,50462.3282733841,0.0,1.0
2024-12-02,12.46,12.53,12.31,12.33,109729,11.9986782361637,12.0660865408612,11.8542318689546,11.8734913845825,113947.829343338,0.0,1.0
2024-12-03,12.38,12.52,12.35,12.44,48367,11.9216401736522,12.0564567830473,11.8927509002104,11.9794187205358,50226.6006420291,0.0,1.0
2024-12-04,12.46,12.48,12.38,12.45,37390,11.9986782361637,12.0179377517915,11.9216401736522,11.9890484783497,38827.5600720629,0.0,1.0
2024-12-05,12.41,12.52,12.36,12.46,51370,11.950529447094,12.0564567830473,11.9023806580243,11.9986782361637,53345.0591308338,0.0,1.0
2024-12-06,12.35,12.48,12.35,12.48,43691,11.8927509002104,12.0179377517915,11.8927509002104,12.0179377517915,45370.819125662,0.0,1.0
2024-12-09,12.37,12.505,12.36,12.44,48734,11.9120104158382,12.0420121463264,11.9023806580243,11.9794187205358,50607.710953515,0.0,1.0
2024-12-10,12.38,12.51,12.24,12.42,59992,11.9216401736522,12.0468270252333,11.7868235642571,11.9601592049079,62298.5553314577,0.0,1.0
2024-12-11,12.52,12.6,12.4,12.49,63290,12.0564567830473,12.1334948455588,11.9408996892801,12.0275675096055,65723.3558962521,0.0,1.0
2024-12-12,12.36,12.58,12.36,12.42,44068,11.9023806580243,12.1142353299309,11.9023806580243,11.9601592049079,45762.3139142999,0.0,1.0
2024-12-13,12.45,12.45,12.25,12.42,70226,11.9890484783497,11.9890484783497,11.796453322071,11.9601592049079,72926.0292490159,0.0,1.0
2024-12-16,12.46,12.495,12.38,12.48,59052,11.9986782361637,12.0323823885124,11.9216401736522,12.0179377517915,61322.4144791511,0.0,1.0
2024-12-17,12.24,12.49,12.23,12.38,61464,11.7868235642571,12.0275675096055,11.7771938064431,11.9216401736522,63827.150368261,0.0,1.0
2024-12-18,11.69,12.48,11.68,12.2,97537,11.2571868844906,12.0179377517915,11.2475571266767,11.7483045330013,101287.07479938,0.0,1.0
2024-12-19,11.51,11.9248,11.41,11.82,338225,11.0838512438398,11.4832935979618,10.9875536657004,11.3823737360718,351228.978480169,0.0,1.0
2024-12-20,11.91,12.17,11.54,11.54,230867,11.4690415563972,11.7194152595595,11.1127405172816,11.1127405172816,239743.308669617,0.0,1.0
2024-12-23,11.71,11.9399,11.67,11.87,42883,11.2764464001185,11.4978345322609,11.2379273688628,11.4305225251415,44531.7533717646,0.0,1.0
2024-12-24,11.75,11.765,11.62,11.72,50560,11.3149654313742,11.3294100680951,11.1897785797931,11.2860761579324,52503.9164815061,0.0,1.0
2024-12-26,11.83,11.9,11.65,11.66,36512,11.3920034938857,11.4594117985833,11.2186678532349,11.2282976110488,37915.8029781003,0.0,1.0
2024-12-27,11.66,11.935,11.58,11.75,68900,11.2282976110488,11.4931159509321,11.1512595485373,11.3149654313742,71549.0475786346,0.0,1.0
2024-12-30,11.65,11.7,11.51,11.58,74053,11.2186678532349,11.2668166423046,11.0838512438398,11.1512595485373,76900.1686551613,0.0,1.0
2024-12-31,11.66,11.8,11.57,11.66,66030,11.2282976110488,11.3631142204439,11.1416297907234,11.2282976110488,68568.7026359542,0.0,1.0
2025-01-02,11.43,11.8,11.43,11.71,66130,11.0068131813283,11.3631142204439,11.0068131813283,11.2764464001185,68672.5474074761,0.0,1.0
2025-01-03,11.49,11.505,11.39,11.505,30659,11.0645917282119,11.0790363649328,10.9682941500726,11.0790363649328,31837.7685009196,0.0,1.0
2025-01-06,11.32,11.62,11.31,11.47,48836,10.900885845375,11.1897785797931,10.8912560875611,11.045332212584,50713.6326204673,0.0,1.0
2025-01-07,11.17,11.42,11.08,11.42,57235,10.756439478166,10.9971834235144,10.6697716578406,10.9971834235144,59435.5549805971,0.0,1.0
2025-01-08,11.0,11.19,10.963,11.19,51968,10.5927335953291,10.7756989937939,10.5571034914175,10.7756989937939,53966.0508645351,0.0,1.0
2025-01-10,10.59,10.87,10.44,10.81,78902,10.1979135249577,10.4675467437479,10.0534671577487,10.4097681968643,81935.6016262617,0.0,1.0
2025-01-13,10.66,10.7,10.485,10.51,45219,10.2653218296553,10.303840860911,10.0968010679114,10.1208754624462,46957.5672345176,0.0,1.0
2025-01-14,10.84,10.87,10.71,10.71,107169,10.4386574703061,10.4675467437479,10.3134706187249,10.3134706187249,111289.403192376,0.0,1.0
2025-01-15,11.24,11.26,11.055,11.18,60986,10.8238477828635,10.8431072984914,10.6456972633057,10.7660692359799,63330.7723603863,0.0,1.0
2025-01-16,11.22,11.25,11.05,11.23,39683,10.8045882672357,10.8334775406775,10.6408823843988,10.8142180250496,41208.7206830616,0.0,1.0
2025-01-17,11.31,11.34,11.19,11.29,44811,10.8912560875611,10.9201453610029,10.7756989937939,10.8719965719332,46533.880566708,0.0,1.0
2025-01-21,11.43,11.58,11.39,11.42,29929,11.0068131813283,11.1512595485373,10.9682941500726,10.9971834235144,31079.7016688092,0.0,1.0
2025-01-22,11.16,11.45,11.14,11.38,40145,10.746809720352,11.0260726969562,10.7275502047242,10.9586643922586,41688.4835274934,0.0,1.0
2025-01-23,11.18,11.29,11.08,11.1,42000,10.7660692359799,10.8719965719332,10.6697716578406,10.6890311734684,43614.8040392257,0.0,1.0
2025-01-24,11.36,11.405,11.12,11.12,38645,10.9394048766308,10.9827387867935,10.7082906890963,10.7082906890963,40130.8119546635,0.0,1.0
2025-01-27,11.59,11.755,11.37,11.37,45613,11.1608893063513,11.3197803102812,10.9490346344447,10.9490346344447,47366.7156343142,0.0,1.0
2025-01-28,11.43,11.61,11.333,11.61,65223,11.0068131813283,11.1801488219791,10.9134045305331,11.1801488219791,67730.6753297718,0.0,1.0
2025-01-29,10.6,11.3,10.27,10.85,152294,10.2075432827717,10.8816263297471,9.88976127491178,10.44828722812,158149.356341662,0.0,1.0
2025-01-30,11.18,11.36,10.63,10.63,89722,10.7660692359799,10.9394048766308,10.2364325562135,10.2364325562135,93171.6059049383,0.0,1.0
2025-01-31,11.09,11.4899,11.03,11.21,90913,10.6794014156545,11.0644954306338,10.6216228687709,10.7949585094217,94408.3971337648,0.0,1.0
2025-02-03,10.89,11.09,10.71,10.92,56343,10.4868062593758,10.6794014156545,10.3134706187249,10.5156955328176,58509.2596186211,0.0,1.0
2025-02-04,10.96,11.0,10.7,10.81,59248,10.5542145640733,10.5927335953291,10.303840860911,10.4097681968643,61525.9502313345,0.0,1.0
2025-02-05,11.01,11.05,10.95,11.05,46280,10.602363353143,10.6408823843988,10.5445848062594,10.6408823843988,48059.3602603659,0.0,1.0
2025-02-06,11.15,11.18,11.025,11.08,60870,10.7371799625381,10.7660692359799,10.6168079898639,10.6697716578406,63210.3124254207,0.0,1.0
2025-02-07,11.14,11.185,10.9,11.13,375731,10.7275502047242,10.7708841148869,10.4964360171897,10.7179204469102,390176.998487197,0.0,1.0
2025-02-10,11.15,11.26,11.14,11.26,71125,10.7371799625381,10.8431072984914,10.7275502047242,10.8431072984914,73859.5937449983,0.0,1.0
2025-02-11,11.32,11.325,11.04,11.04,68638,10.900885845375,10.905700724282,10.6312526265848,10.6312526265848,71276.974277247,0.0,1.0
2025-02-12,10.99,11.18,10.99,11.09,52662,10.6794014156545,10.8640316494101,10.6794014156545,10.7765752228943,54193.6160533891,0.1,1.0
2025-02-13,11.06,11.08,10.92,11.08,34125,10.7474230807224,10.7668578421703,10.6113797505866,10.7668578421703,35117.4879006095,0.0,1.0
2025-02-14,11.06,11.31,11.02,11.15,29089,10.7474230807224,10.9903575988219,10.7085535578264,10.8348795072382,29935.0214077899,0.0,1.0
2025-02-18,11.04,11.145,11.04,11.064,223652,10.7279883192744,10.8300208168762,10.7279883192744,10.751310033012,230156.671177938,0.0,1.0
2025-02-19,10.96,11.03,10.9047,11.0,59878,10.6502492734826,10.7182709385504,10.5965121580789,10.6891187963785,61619.4854362694,0.0,1.0
2025-02-20,10.83,10.97,10.72,10.94,759475,10.5239233240708,10.6599666542065,10.417032136107,10.6308145120346,781563.490793128,0.0,1.0
2025-02-21,10.51,10.94,10.51,10.94,95098,10.2129671409034,10.6308145120346,10.2129671409034,10.6308145120346,97863.8202013827,0.0,1.0
2025-02-24,10.52,10.68,10.51,10.63,83673,10.2226845216274,10.3781626132111,10.2129671409034,10.3295757095912,86106.5367064531,0.0,1.0
2025-02-25,10.58,10.705,10.53,10.53,54660,10.2809888059713,10.4024560650211,10.2324019023514,10.2324019023514,56249.7256746468,0.0,1.0
2025-02-26,10.65,10.67,10.44,10.58,65272,10.3490104710392,10.3684452324871,10.1449454758356,10.2809888059713,67170.3639633284,0.0,1.0
2025-02-27,10.48,10.655,10.45,10.62,77366,10.1838149987315,10.3538691614012,10.1546628565596,10.3198583288672,79616.1045836941,0.0,1.0
2025-02-28,10.51,10.67,10.41,10.47,116793,10.2129671409034,10.3684452324871,10.1157933336636,10.1740976180075,120189.795293067,0.0,1.0
2025-03-03,10.38,10.98,10.29,10.8,128187,10.0866411914917,10.6696840349305,9.99918476497587,10.4947711818989,131915.177187266,0.0,1.0
2025-03-04,10.12,10.39,10.02,10.29,72614,9.8339892926682,10.0963585722157,9.73681548542839,9.99918476497587,74725.8979169192,0.0,1.0
2025-03-05,9.96,10.16,9.68,10.11,84854,9.67851120108451,9.87285881556412,9.40642454081306,9.82427191194422,87321.8847858851,0.0,1.0
2025-03-06,10.06,10.14,9.9,9.9,82934,9.77568500832432,9.85342405411616,9.62020691674063,9.62020691674063,85346.0437084002,0.0,1.0
2025-03-07,10.1,10.295,9.91,10.1,61805,9.81455453122024,10.0040434553379,9.62992429746461,9.81455453122024,63602.5301010162,0.0,1.0
2025-03-10,9.72,10.2,9.69,9.99,89437,9.44529406370898,9.91172833846004,9.41614192153704,9.70766334325645,92038.1762744857,0.0,1.0
2025-03-11,9.66,10.0,9.615,9.74,94328,9.3869897793651,9.71738072398043,9.34326156610719,9.46472882515694,97071.4256025994,0.0,1.0
2025-03-12,9.94,10.08,9.635,9.75,89996,9.65907643963655,9.79511976977228,9.36269632755515,9.47444620588092,92613.4341715242,0.0,1.0
2025-03-13,9.84,10.3,9.84,10.24,34971,9.56190263239675,10.0089021456998,9.56190263239675,9.95059786135596,35988.0928753764,0.0,1.0
2025-03-14,10.09,10.3,9.85,10.24,43069,9.80483715049626,10.0089021456998,9.57162001312073,9.95059786135596,44321.6142532265,0.0,1.0
2025-03-17,10.11,10.235,10.02,10.08,48231,9.82427191194422,9.94573917099397,9.73681548542839,9.79511976977228,49633.7453167561,0.0,1.0
2025-03-18,10.11,10.13,10.01,10.01,86710,9.82427191194422,9.84370667339218,9.72709810470441,9.72709810470441,89231.8644941204,0.0,1.0
2025-03-19,10.33,10.35,10.12,10.12,41489,10.0380542878718,10.0574890493197,9.8339892926682,9.8339892926682,42695.6616998796,0.0,1.0
2025-03-20,10.12,10.37,10.11,10.27,45812,9.8339892926682,10.0769238107677,9.82427191194422,9.97975000352791,47144.3913759041,0.0,1.0
2025-03-21,9.93,10.3977,9.905,10.02,386354,9.64935905891257,10.1038409553731,9.62506560710262,9.73681548542839,397590.678984678,0.0,1.0
2025-03-24,10.18,10.215,9.95,10.12,56978,9.89229357701208,9.92630440954601,9.66879382036053,9.8339892926682,58635.1421421519,0.0,1.0
2025-03-25,9.91,10.16,9.91,10.16,62697,9.62992429746461,9.87285881556412,9.62992429746461,9.87285881556412,64520.472934931,0.0,1.0
2025-03-26,9.87,10.015,9.82,10.015,36986,9.59105477456869,9.73195679506641,9.54246787094879,9.73195679506641,38061.6969228409,0.0,1.0
2025-03-27,9.95,10.22,9.86,10.17,49970,9.66879382036053,9.93116309990801,9.58133739384471,9.8825761962881,51423.3222093322,0.0,1.0
2025-03-28,9.79,10.0,9.76,9.92,75922,9.51331572877684,9.71738072398043,9.4841635866049,9.63964167818859,78130.1074400025,0.0,1.0
2025-03-31,9.77,9.78,9.65,9.74,101837,9.49388096732888,9.50359834805286,9.37727239864112,9.46472882515694,104798.816566575,0.0,1.0
2025-04-01,9.61,9.72,9.59,9.7,72472,9.3384028757452,9.44529406370898,9.31896811429724,9.42585930226102,74579.7680038968,0.0,1.0
2025-04-02,9.59,9.62,9.37,9.51,102885,9.31896811429724,9.34812025646918,9.10518573836967,9.24122906850539,105877.296488036,0.0,1.0
2025-04-03,8.74,9.39,8.725,9.39,141083,8.4929907527589,9.12462049981763,8.47841468167293,9.12462049981763,145186.243091039,0.0,1.0
2025-04-04,8.42,8.5,8.11,8.37,184011,8.18203456959153,8.25977361538337,7.88079576714813,8.13344766597162,189362.756515138,0.0,1.0
2025-04-07,8.35,8.73,8.0201,8.15,114529,8.11401290452366,8.48327337203492,7.79343651443955,7.91966529004405,117859.949355866,0.0,1.0
2025-04-08,8.23,8.6,8.11,8.6,108313,7.9974043358359,8.35694742262317,7.88079576714813,8.35694742262317,111463.163867509,0.0,1.0
2025-04-09,8.76,8.96,7.9403,8.14,115789,8.51242551420686,8.70677312868647,7.71589181626218,7.90994790932007,119156.595062965,0.0,1.0
2025-04-10,8.0,8.54,7.75,8.54,155942,7.77390457918435,8.29864313827929,7.53097006108484,8.29864313827929,160477.400679762,0.0,1.0
2025-04-11,7.94,8.23,7.81,8.23,81633,7.71560029484047,7.9974043358359,7.58927434542872,7.9974043358359,84007.2055616253,0.0,1.0
2025-04-14,8.06,8.3,7.85,8.3,120807,7.83220886352823,8.06542600090376,7.62814386832464,8.06542600090376,124320.538045683,0.0,1.0
2025-04-15,8.24,8.42,7.9,7.9,72102,8.00712171655988,8.18203456959153,7.67673077194454,7.67673077194454,74199.0069629232,0.0,1.0
2025-04-16,8.21,8.51,8.12,8.19,63383,7.97796957438794,8.26949099610735,7.89051314787211,7.95853481293998,65226.424486574,0.0,1.0
2025-04-17,8.17,8.355,8.17,8.21,51532,7.93910005149201,8.11887159488565,7.93910005149201,7.97796957438794,53030.7512525778,0.0,1.0
2025-04-21,8.17,8.25,8.0401,8.08,69133,7.93910005149201,8.01683909728386,7.81287127588751,7.85164362497619,71143.6568800834,0.0,1.0
2025-04-22,8.41,8.46,8.235,8.24,61569,8.17231718886755,8.22090409248745,8.00226302619789,8.00712171655988,63359.6663019086,0.0,1.0
2025-04-23,8.47,8.63,8.4,8.57,69358,8.23062147321143,8.38609956479512,8.16259980814356,8.32779528045123,71375.2007563511,0.0,1.0
2025-04-24,8.48,8.69,8.2544,8.43,57975,8.24033885393541,8.444403849139,8.02111474480241,8.19175195031551,59661.1387849917,0.0,1.0
2025-04-25,8.33,8.425,8.27,8.37,32531,8.0945781430757,8.18689325995352,8.03627385873182,8.13344766597162,33477.1281727394,0.0,1.0
2025-04-28,8.4,8.455,8.265,8.34,52394,8.16259980814356,8.21604540212546,8.03141516836983,8.10429552379968,53917.8215696569,0.0,1.0
2025-04-29,8.34,8.42,8.28,8.34,56613,8.10429552379968,8.18203456959153,8.0459912394558,8.10429552379968,58259.5265206509,0.0,1.0
2025-04-30,8.24,8.3,7.585,8.3,338442,8.00712171655988,8.06542600090376,7.37063327913916,8.06542600090376,348285.211430274,0.0,1.0
2025-05-01,8.72,8.81,8.16,8.2,153213,8.47355599131094,8.56101241782676,7.92938267076803,7.96825219366396,157669.030731607,0.0,1.0
2025-05-02,9.0,9.265,8.82,8.82,93249,8.74564265158239,9.00315324076787,8.57072979855074,8.57072979855074,95961.0440804087,0.0,1.0
2025-05-05,8.92,9.11,8.815,8.91,99390,8.66790360579055,8.85253383954617,8.56587110818875,8.65818622506657,102280.648276677,0.0,1.0
2025-05-06,8.76,8.91,8.66,8.89,97252,8.51242551420686,8.65818622506657,8.41525170696706,8.63875146361861,100080.466910186,0.0,1.0
2025-05-07,8.71,9.0299,8.69,8.81,90740,8.46383861058696,8.77469761994709,8.444403849139,8.56101241782676,93379.0725890496,0.0,1.0
2025-05-08,9.08,9.12,8.78,8.79,86913,8.82338169737423,8.86225122027015,8.53186027565482,8.5415776563788,89440.7685247087,0.0,1.0
2025-05-09,8.96,9.21,8.92,9.07,61319,8.70677312868647,8.94970764678598,8.66790360579055,8.81366431665025,63102.3953282778,0.0,1.0
2025-05-12,9.32,9.69,9.07,9.36,93391,9.05659883474977,9.41614192153704,8.81366431665025,9.09546835764569,96107.1739934309,0.0,1.0
2025-05-13,9.43,9.59,9.323,9.4,47831,9.16349002271355,9.31896811429724,9.05951404896696,9.13433788054161,49222.1117589468,0.0,1.0
2025-05-14,9.43,9.52,9.36,9.52,106566,9.26066382995335,9.34904768410985,9.19192083227607,9.34904768410985,108514.616063443,0.1,1.0
2025-05-15,9.48,9.590598,9.43,9.43,76670,9.30976597115141,9.41837794339586,9.26066382995335,9.26066382995335,78071.9517818456,0.0,1.0
2025-05-16,9.41,9.5,9.38,9.48,124195,9.24102297347413,9.32940682763063,9.2115616887553,9.30976597115141,126465.971717051,0.0,1.0
2025-05-19,9.4,9.54,9.31,9.31,164238,9.23120254523452,9.36868854058907,9.14281869107802,9.14281869107802,167241.179297597,0.0,1.0
2025-05-20,9.44,9.63,9.4,9.42,233073,9.27048425819296,9.45707239474558,9.23120254523452,9.25084340171374,237334.863931787,0.0,1.0
2025-05-21,9.28,9.46,9.27,9.37,126172,9.11335740635918,9.29012511467219,9.10353697811957,9.20174126051568,128479.122214935,0.0,1.0
2025-05-22,9.3,9.46,9.27,9.27,75486,9.13299826283841,9.29012511467219,9.10353697811957,9.10353697811957,76866.3017112873,0.0,1.0
2025-05-23,9.28,9.34,9.19,9.26,75454,9.11335740635918,9.17227997579685,9.02497355220268,9.09371654987996,76833.7165742452,0.0,1.0
2025-05-27,9.55,9.57,9.315,9.4,102734,9.37850896882869,9.39814982530791,9.14772890519782,9.23120254523452,104612.545902649,0.0,1.0
2025-05-28,9.43,9.71,9.405,9.56,76601,9.26066382995335,9.53563582066247,9.23611275935432,9.3883293970683,78001.6900800986,0.0,1.0
2025-05-29,9.53,9.53,9.365,9.47,46422,9.35886811234946,9.35886811234946,9.19683104639588,9.2999455429118,47270.8509927852,0.0,1.0
2025-05-30,9.47,9.61,9.47,9.51,51024,9.2999455429118,9.43743153826635,9.2999455429118,9.33922725587024,51957.0010136545,0.0,1.0
2025-06-02,9.29,9.44,9.2461,9.44,61237,9.1231778345988,9.27048425819296,9.0800661546269,9.27048425819296,62356.7511577524,0.0,1.0
2025-06-03,9.52,9.52,9.29,9.31,42680,9.34904768410985,9.34904768410985,9.1231778345988,9.14281869107802,43460.4265299227,0.0,1.0
2025-06-04,9.41,9.555,9.33,9.47,65917,9.24102297347413,9.38341918294849,9.16245954755724,9.2999455429118,67122.327450162,0.0,1.0
2025-06-05,9.47,9.47,9.34,9.43,81277,9.2999455429118,9.2999455429118,9.17227997579685,9.26066382995335,82763.1932303778,0.0,1.0
2025-06-06,9.73,9.75,9.6,9.6,45062,9.55527667714169,9.57491753362091,9.42761111002674,9.42761111002674,45885.9826684952,0.0,1.0
2025-06-09,9.69,9.775,9.67,9.72,54328,9.51599496418324,9.59946860421994,9.49635410770402,9.54545624890208,55321.416413253,0.0,1.0
2025-06-10,9.89,9.93,9.75,9.75,40049,9.71240352897547,9.75168524193391,9.57491753362091,9.57491753362091,40781.3172937412,0.0,1.0
2025-06-11,9.83,9.96,9.81,9.92,81981,9.6534809595378,9.78114652665275,9.63384010305858,9.7418648136943,83480.0662453044,0.0,1.0
2025-06-12,9.89,9.91,9.68,9.8,91913,9.71240352897547,9.73204438545469,9.50617453594363,9.62401967481897,93593.6781547512,0.0,1.0
2025-06-13,9.82,9.9,9.77,9.77,71270,9.64366053129819,9.72222395721508,9.59455839010013,9.59455839010013,72573.2099059885,0.0,1.0
2025-06-16,9.93,9.945,9.86,9.94,137575,9.75168524193391,9.76641588429333,9.68294224425663,9.76150567017352,140090.632142786,0.0,1.0
2025-06-17,9.68,9.92,9.66,9.86,129459,9.50617453594363,9.7418648136943,9.48653367946441,9.68294224425663,131826.226760479,0.0,1.0
2025-06-18,9.91,9.975,9.71,9.71,64231,9.73204438545469,9.79587716901216,9.53563582066247,9.53563582066247,65405.4980422555,0.0,1.0
2025-06-20,9.97,10.14,9.91,9.98,134842,9.79096695489236,9.95791423496575,9.73204438545469,9.80078738313197,137307.657782283,0.0,1.0
2025-06-23,10.38,10.39,9.94,9.94,74115,10.1936045127164,10.203424940956,9.76150567017352,9.76150567017352,75470.2322461393,0.0,1.0
2025-06-24,10.58,10.75,10.445,10.46,59421,10.3900130775086,10.556960357582,10.2574372962739,10.2721679386333,60507.5446306126,0.0,1.0
2025-06-25,10.42,10.645,10.4,10.57,68291,10.2328862256749,10.4538458610661,10.2132453691956,10.380192649269,69539.7373044737,0.0,1.0
2025-06-26,10.64,10.65,10.435,10.46,35118,10.4489356469463,10.4587560751859,10.2476168680343,10.2721679386333,35760.1513326576,0.0,1.0
2025-06-27,10.75,10.81,10.61,10.65,240477,10.556960357582,10.6158829270197,10.4194743622275,10.4587560751859,244874.250014907,0.0,1.0
2025-06-30,10.85,10.92,10.79,10.83,39084,10.6551646399781,10.7239076376554,10.5962420705405,10.6355237834989,39798.671754815,0.0,1.0
2025-07-01,11.04,11.155,10.79,10.79,67396,10.8417527765308,10.9546877012863,10.5962420705405,10.5962420705405,68628.371752827,0.0,1.0
2025-07-02,11.04,11.11,10.96,11.1,171151,10.8417527765308,10.910495774208,10.7631893506139,10.9006753459684,174280.587184226,0.0,1.0
2025-07-03,11.29,11.38,11.09,11.1,36171,11.087263482521,11.1756473366775,10.8908549177288,10.9006753459684,36832.4059984498,0.0,1.0
2025-07-07,11.11,11.4,11.095,11.24,69497,10.910495774208,11.1952881931568,10.8957651318486,11.038161341323,70767.7896567489,0.0,1.0
2025-07-08,11.29,11.37,11.1096,11.17,61074,11.087263482521,11.1658269084379,10.9101029570784,10.9694183436457,62190.7706159444,0.0,1.0
2025-07-09,11.19,11.41,11.16,11.35,64068,10.9890592001249,11.2051086213964,10.9595979154061,11.1461860519587,65239.5175004473,0.0,1.0
2025-07-10,11.29,11.33,11.16,11.16,46166,11.087263482521,11.1265451954795,10.9595979154061,10.9595979154061,47010.1698964484,0.0,1.0
2025-07-11,11.17,11.23,11.07,11.23,67303,10.9694183436457,11.0283409130834,10.8712140612496,11.0283409130834,68533.6711982986,0.0,1.0
2025-07-14,11.4,11.405,11.12,11.12,98483,11.1952881931568,11.2001984072766,10.9203162024476,10.9203162024476,100283.81410371,0.0,1.0
2025-07-15,11.08,11.42,11.08,11.42,86202,10.8810344894892,11.214929049636,10.8810344894892,11.214929049636,87778.249478266,0.0,1.0
2025-07-16,11.21,11.28,11.01,11.14,77691,11.0087000566041,11.0774430542814,10.8122914918119,10.9399570589269,79111.621310596,0.0,1.0
2025-07-17,11.41,11.44,11.33,11.33,50821,11.2051086213964,11.2345699061152,11.1265451954795,11.1265451954795,51750.2890505434,0.0,1.0
2025-07-18,11.9,11.92,11.49,11.51,192868,11.6863096051373,11.7059504616165,11.2836720473133,11.3033129037925,196394.694094966,0.0,1.0
2025-07-21,11.87,11.99,11.76,11.99,76195,11.6568483204185,11.7746934592938,11.5488236097828,11.7746934592938,77588.2661538766,0.0,1.0
2025-07-22,11.91,11.98,11.72,11.88,158311,11.6961300333769,11.7648730310542,11.5095418968243,11.6666687486581,161205.800946078,0.0,1.0
2025-07-23,12.1,12.11,11.805,11.98,89758,11.8827181699295,11.8925385981692,11.593015536861,11.7648730310542,91399.2728320715,0.0,1.0
2025-07-24,11.69,12.0952,11.6514,12.0324,91686,11.4800806121055,11.8780043643745,11.4421737591006,11.8163320750298,93362.5273388586,0.0,1.0
2025-07-25,11.72,11.84,11.21,11.84,122875,11.5095418968243,11.6273870356997,11.0087000566041,11.6273870356997,125121.834814064,0.0,1.0
2025-07-28,11.67,11.74,11.51,11.74,64008,11.4604397556263,11.5291827533035,11.3033129037925,11.5291827533035,65178.420368493,0.0,1.0
2025-07-29,11.51,11.77,11.48,11.77,120482,11.3033129037925,11.5586440380224,11.2738516190736,11.5586440380224,122685.077534633,0.0,1.0
2025-07-30,11.31,11.7,11.21,11.57,146489,11.1069043390003,11.4899010403451,11.0087000566041,11.3622354732301,149167.62938008,0.0,1.0
2025-07-31,11.19,11.335,11.08,11.26,139287,10.9890592001249,11.1314554095993,10.8810344894892,11.0578021978022,141833.93697454,0.0,1.0
2025-08-01,11.09,11.15,10.84,11.03,154448,10.8908549177288,10.9497774871665,10.6453442117385,10.8319323482911,157272.163933775,0.0,1.0
2025-08-04,11.14,11.207,11.02,11.13,82725,10.9399570589269,11.0057539281323,10.8221119200515,10.9301366306873,84237.6706815333,0.0,1.0
2025-08-05,11.08,11.17,10.94,11.17,148999,10.8810344894892,10.9694183436457,10.7435484941346,10.9694183436457,151723.526066822,0.0,1.0
2025-08-06,11.05,11.18,11.03,11.05,78605,10.8515732047704,10.9792387718853,10.8319323482911,10.8515732047704,80042.3342873608,0.0,1.0
2025-08-07,11.02,11.16,10.9,11.16,79415,10.8221119200515,10.9595979154061,10.7042667811762,10.9595979154061,80867.1455687399,0.0,1.0
2025-08-08,11.16,11.22,10.96,11.02,93115,11.0578021978022,11.1172527472527,10.8596336996337,10.9190842490842,93975.5822550832,0.1,1.0
2025-08-11,11.12,11.25,11.075,11.19,70992,11.0181684981685,11.146978021978,10.9735805860806,11.0875274725275,71648.1182994455,0.0,1.0
2025-08-12,11.5,11.52,10.5,11.0,729600,11.3946886446886,11.4145054945055,10.4038461538462,10.8992673992674,736343.06839187,0.0,1.0
2025-08-13,11.54,11.76,11.51,11.63,66158,11.4343223443223,11.6523076923077,11.4045970695971,11.5234981684982,66769.4417744919,0.0,1.0
2025-08-14,11.3,11.54,11.24,11.37,52358,11.1965201465201,11.4343223443223,11.1370695970696,11.2658791208791,52841.9001848431,0.0,1.0
2025-08-15,11.09,11.34,10.975,11.34,95822,10.9884432234432,11.2361538461538,10.8744963369963,11.2361538461538,96707.6007393717,0.0,1.0
2025-08-18,11.0,11.12,10.97,11.12,34558,10.8992673992674,11.0181684981685,10.8695421245421,11.0181684981685,34877.3900184843,0.0,1.0
2025-08-19,10.86,11.08,10.84,11.02,53816,10.7605494505495,10.9785347985348,10.7407326007326,10.9190842490842,54313.3752310534,0.0,1.0
2025-08-20,10.79,10.93,10.78,10.9,48867,10.6911904761905,10.8299084249084,10.6812820512821,10.8001831501832,49318.6358595193,0.0,1.0
2025-08-21,10.71,10.76,10.66,10.73,52376,10.6119230769231,10.6614652014652,10.562380952381,10.6317399267399,52860.066543438,0.0,1.0
2025-08-22,11.15,11.235,10.71,10.8,88814,11.0478937728938,11.1321153846154,10.6119230769231,10.7010989010989,89634.8317929757,0.0,1.0
2025-08-25,11.06,11.185,11.06,11.1,43586,10.958717948718,11.0825732600733,10.958717948718,10.9983516483516,43988.8280961181,0.0,1.0
2025-08-26,11.26,11.32,11.09,11.09,49181,11.1568864468864,11.216336996337,10.9884432234432,10.9884432234432,49635.5378927913,0.0,1.0
2025-08-27,11.22,11.33,11.185,11.2,36886,11.1172527472527,11.2262454212454,11.0825732600733,11.0974358974359,37226.9057301295,0.0,1.0
2025-08-28,11.12,11.3,11.06,11.3,57891,11.0181684981685,11.1965201465201,10.958717948718,11.1965201465201,58426.0369685767,0.0,1.0
2025-08-29,11.45,11.5,11.09,11.14,117197,11.3451465201465,11.3946886446886,10.9884432234432,11.0379853479853,118280.151571165,0.0,1.0
2025-09-02,11.27,11.38,11.155,11.25,81763,11.1667948717949,11.2757875457875,11.052847985348,11.146978021978,82518.6654343806,0.0,1.0
2025-09-03,11.23,11.31,11.04,11.2,99405,11.1271611721612,11.2064285714286,10.9389010989011,11.0974358974359,100323.715341959,0.0,1.0
2025-09-04,11.25,11.28,11.165,11.27,50045,11.146978021978,11.1767032967033,11.0627564102564,11.1667948717949,50507.5231053605,0.0,1.0
2025-09-05,11.17,11.385,11.11,11.28,41764,11.0677106227106,11.2807417582418,11.0082600732601,11.1767032967033,42149.9889094271,0.0,1.0
2025-09-08,11.16,11.325,11.06,11.17,28960,11.0578021978022,11.2212912087912,10.958717948718,11.0677106227106,29227.6524953789,0.0,1.0
2025-09-09,10.96,11.14,10.96,11.14,45693,10.8596336996337,11.0379853479853,10.8596336996337,11.0379853479853,46115.3012939002,0.0,1.0
2025-09-10,10.92,11.24,10.91,10.97,40794,10.82,11.1370695970696,10.8100915750916,10.8695421245421,41171.0240295749,0.0,1.0
2025-09-11,10.96,10.99,10.925,10.98,52302,10.8596336996337,10.889358974359,10.8249542124542,10.8794505494506,52785.3826247689,0.0,1.0
2025-09-12,10.93,11.0,10.86,10.96,70288,10.8299084249084,10.8992673992674,10.7605494505495,10.8596336996337,70937.6118299447,0.0,1.0
2025-09-15,10.99,11.045,10.86,10.97,97443,10.889358974359,10.9438553113553,10.7605494505495,10.8695421245421,98343.5822550829,0.0,1.0
2025-09-16,10.71,10.98,10.68,10.98,74704,10.6119230769231,10.8794505494506,10.5821978021978,10.8794505494506,75394.425138632,0.0,1.0
2025-09-17,10.73,11.0,10.68,10.78,90719,10.6317399267399,10.8992673992674,10.5821978021978,10.6812820512821,91557.4380776342,0.0,1.0
2025-09-18,11.13,11.14,10.79,10.79,72708,11.0280769230769,11.0379853479853,10.6911904761905,10.6911904761905,73379.9778188541,0.0,1.0
2025-09-19,10.78,11.14,10.76,11.14,199085,10.6812820512821,11.0379853479853,10.6614652014652,11.0379853479853,200924.972273567,0.0,1.0
2025-09-22,10.64,10.805,10.59,10.72,136046,10.5425641025641,10.7060531135531,10.493021978022,10.6218315018315,137303.356746765,0.0,1.0
2025-09-23,10.72,10.88,10.6658,10.6658,138132,10.6218315018315,10.7803663003663,10.5681278388278,10.5681278388278,139408.635859519,0.0,1.0
2025-09-24,10.69,10.79,10.62,10.72,74853,10.5921062271062,10.6911904761905,10.5227472527473,10.6218315018315,75544.8022181148,0.0,1.0
2025-09-25,10.71,10.75,10.6,10.6007,75780,10.6119230769231,10.6515567765568,10.5029304029304,10.503623992674,76480.3696857669,0.0,1.0
2025-09-26,10.72,10.8,10.6021,10.7,60186,10.6218315018315,10.7010989010989,10.5050111721612,10.6020146520147,60742.247689464,0.0,1.0
2025-09-29,10.58,10.74,10.56,10.74,77066,10.4831135531136,10.6416483516484,10.4632967032967,10.6416483516484,77778.2550831789,0.0,1.0
2025-09-30,10.51,10.61,10.38,10.58,95053,10.4137545787546,10.5128388278388,10.2849450549451,10.4831135531136,95931.4935304989,0.0,1.0
2025-10-01,10.4,10.555,10.36,10.43,74310,10.3047619047619,10.4583424908425,10.2651282051282,10.3344871794872,74996.7837338263,0.0,1.0
2025-10-02,10.33,10.44,10.27,10.4,74663,10.2354029304029,10.3443956043956,10.1759523809524,10.3047619047619,75353.0462107211,0.0,1.0
2025-10-03,10.51,10.6,10.37,10.37,55786,10.4137545787546,10.5029304029304,10.2750366300366,10.2750366300366,56301.5822550831,0.0,1.0
2025-10-06,10.66,10.79,10.495,10.66,62603,10.562380952381,10.6911904761905,10.3988919413919,10.562380952381,63181.5859519406,0.0,1.0
2025-10-07,10.64,10.755,10.6,10.61,52206,10.5425641025641,10.656510989011,10.5029304029304,10.5128388278388,52688.4953789279,0.0,1.0
2025-10-08,10.55,10.72,10.51,10.72,45091,10.4533882783883,10.6218315018315,10.4137545787546,10.6218315018315,45507.7375231053,0.0,1.0
2025-10-09,10.46,10.5932,10.445,10.51,55437,10.3642124542125,10.4961926739927,10.3493498168498,10.4137545787546,55949.356746765,0.0,1.0
2025-10-10,10.08,10.54,10.08,10.45,82374,9.98769230769231,10.4434798534799,9.98769230769231,10.354304029304,83135.3123844732,0.0,1.0
2025-10-13,10.13,10.25,10.05,10.25,100608,10.0372344322344,10.1561355311355,9.95796703296704,10.1561355311355,101537.833641405,0.0,1.0
2025-10-14,10.33,10.37,10.06,10.06,74512,10.2354029304029,10.2750366300366,9.96787545787546,9.96787545787546,75200.6506469503,0.0,1.0
2025-10-15,10.17,10.41,10.15,10.41,62447,10.0768681318681,10.3146703296703,10.0570512820513,10.3146703296703,63024.1441774494,0.0,1.0
2025-10-16,9.59,10.1,9.55,10.1,92343,9.50217948717949,10.0075091575092,9.46254578754579,10.0075091575092,93196.4473197782,0.0,1.0
2025-10-17,9.65,9.74,9.57,9.65,103215,9.56163003663004,9.65080586080586,9.48236263736264,9.56163003663004,104168.927911275,0.0,1.0
2025-10-20,9.82,9.895,9.68,9.71,124329,9.73007326007326,9.80438644688645,9.59135531135531,9.62108058608059,125478.066543438,0.0,1.0
2025-10-21,9.9,9.93,9.8,9.8,43032,9.80934065934066,9.83906593406594,9.71025641025641,9.71025641025641,43429.707948244,0.0,1.0
2025-10-22,9.87,10.0264,9.82,9.9,51406,9.77961538461538,9.93458315018315,9.73007326007326,9.80934065934066,51881.101663586,0.0,1.0
2025-10-23,9.7,9.89,9.66,9.86,76050,9.61117216117216,9.79943223443224,9.57153846153846,9.76970695970696,76752.865064695,0.0,1.0
2025-10-24,10.69,10.8,10.04,10.07,114055,10.5921062271062,10.7010989010989,9.94805860805861,9.97778388278388,115109.112754159,0.0,1.0
2025-10-27,10.87,11.11,10.74,10.76,115514,10.7704578754579,11.0082600732601,10.6416483516484,10.6614652014652,116581.597042514,0.0,1.0
2025-10-28,10.6,10.82,10.57,10.82,95536,10.5029304029304,10.7209157509158,10.4732051282051,10.7209157509158,96418.9574861368,0.0,1.0
2025-10-29,10.74,11.0,10.345,10.6,96841,10.6416483516484,10.8992673992674,10.2502655677656,10.5029304029304,97736.0184842879,0.0,1.0
2025-10-30,10.69,10.745,10.56,10.67,56507,10.5921062271062,10.6466025641026,10.4632967032967,10.5722893772894,57029.2458410353,0.0,1.0
2025-10-31,10.885,10.95,10.47,10.62,99284,10.7853205128205,10.8497252747253,10.3741208791209,10.5227472527473,100201.597042514,0.0,1.0
2025-11-03,10.73,10.85,10.535,10.85,59519,10.6317399267399,10.750641025641,10.4385256410256,10.750641025641,60069.0831792977,0.0,1.0
2025-11-04,10.76,10.78,10.6,10.64,44973,10.6614652014652,10.6812820512821,10.5029304029304,10.5425641025641,45388.6469500924,0.0,1.0
2025-11-05,10.96,11.0,10.76,10.77,37218,10.8596336996337,10.8992673992674,10.6614652014652,10.6713736263736,37561.9741219963,0.0,1.0
2025-11-06,10.77,10.99,10.74,10.9,43531,10.6713736263736,10.889358974359,10.6416483516484,10.8001831501832,43933.3197781886,0.0,1.0
2025-11-07,10.82,10.87,10.61,10.67,63978,10.82,10.87,10.61,10.67,63978,0.1,1.0
2025-11-10,10.82,10.88,10.7,10.88,81672,10.82,10.88,10.7,10.88,81672,0.0,1.0
2025-11-11,10.96,10.99,10.73,10.87,39426,10.96,10.99,10.73,10.87,39426,0.0,1.0
2025-11-12,10.79,11.1,10.74,11.0,66404,10.79,11.1,10.74,11.0,66404,0.0,1.0
2025-11-13,11.02,11.03,10.75,10.75,62186,11.02,11.03,10.75,10.75,62186,0.0,1.0
2025-11-14,10.88,10.98,10.79,10.98,36380,10.88,10.98,10.79,10.98,36380,0.0,1.0
2025-11-17,10.57,11.03,10.54,10.89,45396,10.57,11.03,10.54,10.89,45396,0.0,1.0
2025-11-18,10.68,10.77,10.5,10.54,196020,10.68,10.77,10.5,10.54,196020,0.0,1.0
2025-11-19,10.75,10.78,10.62,10.71,57857,10.75,10.78,10.62,10.71,57857,0.0,1.0
2025-11-20,10.62,11.015,10.615,10.86,51728,10.62,11.015,10.615,10.86,51728,0.0,1.0
2025-11-21,10.95,11.05,10.65,10.65,102978,10.95,11.05,10.65,10.65,102978,0.0,1.0
2025-11-24,10.83,10.97,10.8,10.97,58482,10.83,10.97,10.8,10.97,58482,0.0,1.0
2025-11-25,11.15,11.27,10.9,10.92,69586,11.15,11.27,10.9,10.92,69586,0.0,1.0
2025-11-26,11.26,11.32,11.1,11.1,43192,11.26,11.32,11.1,11.1,43192,0.0,1.0