date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-06-23,19.0,20.0,19.0,20.0,129700,4.44917422142287,4.68334128570828,4.44917422142287,4.68334128570828,553878.063064904,0.0,1.0
2004-06-24,18.75,19.0,18.7,19.0,14600,4.39063245535151,4.44917422142287,4.37892410213724,4.44917422142287,62348.6485793956,0.0,1.0
2004-06-25,18.4,18.6,18.35,18.53,29400,4.30867398285162,4.3555073957087,4.29696562963735,4.33911570120872,125551.388235221,0.0,1.0
2004-06-28,18.5,18.57,18.32,18.32,15600,4.33209068928016,4.34848238378014,4.28994061770878,4.28994061770878,66619.1039615459,0.0,1.0
2004-06-29,18.46,18.51,18.41,18.51,11300,4.32272400670874,4.33443235992301,4.31101565349447,4.33443235992301,48256.1458182993,0.0,1.0
2004-06-30,18.5,18.5,18.41,18.45,15700,4.33209068928016,4.33209068928016,4.31101565349447,4.32038233606589,67046.1494997609,0.0,1.0
2004-07-01,18.69,18.69,18.45,18.45,12600,4.37658243149439,4.37658243149439,4.32038233606589,4.32038233606589,53807.7378150947,0.0,1.0
2004-07-02,18.75,18.82,18.69,18.69,7700,4.39063245535151,4.40702414985149,4.37658243149439,4.37658243149439,32882.5064425579,0.0,1.0
2004-07-06,18.66,18.75,18.57,18.75,13400,4.36955741956582,4.39063245535151,4.34848238378014,4.39063245535151,57224.1021208152,0.0,1.0
2004-07-07,18.83,18.83,18.65,18.65,16100,4.40936582049434,4.40936582049434,4.36721574892297,4.36721574892297,68754.3316526212,0.0,1.0
2004-07-08,18.8,18.85,18.8,18.85,32600,4.40234080856578,4.41404916178005,4.40234080856578,4.41404916178005,139216.845458102,0.0,1.0
2004-07-09,18.7,18.85,18.65,18.75,10400,4.37892410213724,4.41404916178005,4.36721574892297,4.39063245535151,44412.735974364,0.0,1.0
2004-07-12,18.47,18.65,18.4,18.65,20200,4.3250656773516,4.36721574892297,4.30867398285162,4.36721574892297,86263.1987194376,0.0,1.0
2004-07-13,18.36,18.51,18.35,18.51,6800,4.2993073002802,4.33443235992301,4.29696562963735,4.33443235992301,29039.0965986226,0.0,1.0
2004-07-14,18.22,18.35,18.22,18.35,5700,4.26652391128024,4.29696562963735,4.26652391128024,4.29696562963735,24341.5956782572,0.0,1.0
2004-07-15,18.12,18.25,18.12,18.2,12600,4.2431072048517,4.2735489232088,4.2431072048517,4.26184056999453,53807.7378150948,0.0,1.0
2004-07-16,18.05,18.15,18.0,18.15,14700,4.22671551035172,4.25013221678026,4.21500715713745,4.25013221678026,62775.6941176106,0.0,1.0
2004-07-19,18.3,18.75,18.15,18.15,9100,4.28525727642308,4.39063245535151,4.25013221678026,4.25013221678026,38861.1439775684,0.0,1.0
2004-07-20,18.3,18.4,18.3,18.31,10900,4.28525727642308,4.30867398285162,4.28525727642308,4.28759894706593,46547.9636654391,0.0,1.0
2004-07-21,18.2,18.3,18.17,18.3,9900,4.26184056999453,4.28525727642308,4.25481555806597,4.28525727642308,42277.5082832888,0.0,1.0
2004-07-22,18.25,18.25,18.2,18.21,2600,4.2735489232088,4.2735489232088,4.26184056999453,4.26418224063739,11103.183993591,0.0,1.0
2004-07-23,18.25,18.28,18.17,18.25,4300,4.2735489232088,4.28057393513737,4.25481555806597,4.2735489232088,18362.9581432467,0.0,1.0
2004-07-26,18.16,18.25,18.15,18.25,5800,4.25247388742312,4.2735489232088,4.25013221678026,4.2735489232088,24768.6412164722,0.0,1.0
2004-07-27,18.0,18.2,17.9,18.14,10300,4.21500715713745,4.26184056999453,4.19159045070891,4.24779054613741,43985.6904361489,0.0,1.0
2004-07-28,18.05,18.1,18.0,18.05,4900,4.22671551035172,4.23842386356599,4.21500715713745,4.22671551035172,20925.2313725369,0.0,1.0
2004-07-29,18.1,18.1,18.07,18.1,3500,4.23842386356599,4.23842386356599,4.23139885163743,4.23842386356599,14946.5938375263,0.0,1.0
2004-07-30,18.2,18.25,18.15,18.15,2900,4.26184056999453,4.2735489232088,4.25013221678026,4.25013221678026,12384.3206082361,0.0,1.0
2004-08-02,18.25,18.2985,18.15,18.25,7000,4.2735489232088,4.28490602582665,4.25013221678026,4.2735489232088,29893.1876750527,0.0,1.0
2004-08-03,18.25,18.25,18.2,18.2,4700,4.2735489232088,4.2735489232088,4.26184056999453,4.26184056999453,20071.1402961068,0.0,1.0
2004-08-04,18.25,18.3,18.17,18.25,5700,4.2735489232088,4.28525727642308,4.25481555806597,4.2735489232088,24341.5956782572,0.0,1.0
2004-08-05,18.15,18.2,18.1,18.2,5900,4.25013221678026,4.26184056999453,4.23842386356599,4.26184056999453,25195.6867546873,0.0,1.0
2004-08-06,18.11,18.26,18.05,18.25,6800,4.24076553420885,4.27589059385166,4.22671551035172,4.2735489232088,29039.0965986226,0.0,1.0
2004-08-09,18.17,18.25,18.14,18.16,11000,4.25481555806597,4.2735489232088,4.24779054613741,4.25247388742312,46975.0092036542,0.0,1.0
2004-08-10,18.6,18.7,18.15,18.17,8500,4.3555073957087,4.37892410213724,4.25013221678026,4.25481555806597,36298.8707482782,0.0,1.0
2004-08-11,18.6,18.6,18.6,18.6,2000,4.3555073957087,4.3555073957087,4.3555073957087,4.3555073957087,8540.91076430076,0.0,1.0
2004-08-12,18.39,18.59,18.39,18.59,8500,4.30633231220876,4.35316572506585,4.30633231220876,4.35316572506585,36298.8707482782,0.0,1.0
2004-08-13,18.5,18.55,18.4,18.45,3200,4.33209068928016,4.34379904249443,4.30867398285162,4.32038233606589,13665.4572228812,0.0,1.0
2004-08-16,18.64,18.64,18.41,18.55,6700,4.36487407828012,4.36487407828012,4.31101565349447,4.34379904249443,28612.0510604075,0.0,1.0
2004-08-17,18.9,18.9,18.75,18.75,2800,4.42575751499432,4.42575751499432,4.39063245535151,4.39063245535151,11957.2750700211,0.0,1.0
2004-08-18,19.0,19.0,18.8,18.8,4900,4.44917422142287,4.44917422142287,4.40234080856578,4.40234080856578,20925.2313725368,0.0,1.0
2004-08-19,18.9,18.9,18.75,18.9,7500,4.42575751499432,4.42575751499432,4.39063245535151,4.42575751499432,32028.4153661279,0.0,1.0
2004-08-20,18.75,19.05,18.7,19.05,13000,4.39063245535151,4.46088257463714,4.37892410213724,4.46088257463714,55515.9199679549,0.0,1.0
2004-08-23,18.65,18.88,18.58,18.75,10600,4.36721574892297,4.42107417370862,4.35082405442299,4.39063245535151,45266.827050794,0.0,1.0
2004-08-24,18.6,18.7,18.53,18.55,10700,4.3555073957087,4.37892410213724,4.33911570120872,4.34379904249443,45693.8725890091,0.0,1.0
2004-08-25,18.6,18.75,18.6,18.7,3400,4.3555073957087,4.39063245535151,4.3555073957087,4.37892410213724,14519.5482993113,0.0,1.0
2004-08-26,18.6,18.7,18.6,18.6,9500,4.3555073957087,4.37892410213724,4.3555073957087,4.3555073957087,40569.3261304286,0.0,1.0
2004-08-27,18.7,18.7,18.58,18.6,14500,4.37892410213724,4.37892410213724,4.35082405442299,4.3555073957087,61921.6030411805,0.0,1.0
2004-08-30,19.0,19.0,18.7,18.7,2700,4.44917422142287,4.44917422142287,4.37892410213724,4.37892410213724,11530.229531806,0.0,1.0
2004-08-31,19.0,19.1,18.98,19.1,7600,4.44917422142287,4.47259092785141,4.44449088013716,4.47259092785141,32455.4609043429,0.0,1.0
2004-09-01,19.54,19.6,19.12,19.12,9300,4.57562443613699,4.58967445999411,4.47727426913711,4.47727426913711,39715.2350539985,0.0,1.0
2004-09-02,19.65,19.9,19.6,19.6,20800,4.60138281320838,4.65992457927974,4.58967445999411,4.58967445999411,88825.471948728,0.0,1.0
2004-09-03,19.49,19.65,19.4,19.65,9000,4.56391608292272,4.60138281320838,4.54284104713703,4.60138281320838,38434.0984393534,0.0,1.0
2004-09-07,19.55,19.6,19.5,19.6,8900,4.57796610677984,4.58967445999411,4.56625775356557,4.58967445999411,38007.0529011384,0.0,1.0
2004-09-08,19.45,19.7,19.45,19.6,4800,4.5545494003513,4.61309116642266,4.5545494003513,4.58967445999411,20498.1858343218,0.0,1.0
2004-09-09,19.06,19.65,19.06,19.3,12400,4.46322424527999,4.60138281320838,4.46322424527999,4.51942434070849,52953.6467386647,0.0,1.0
2004-09-10,18.93,19.2,18.83,19.1,20500,4.43278252692289,4.49600763427995,4.40936582049434,4.47259092785141,87544.3353340827,0.0,1.0
2004-09-13,19.59,19.59,18.94,18.94,7300,4.58733278935126,4.58733278935126,4.43512419756574,4.43512419756574,31174.3242896978,0.0,1.0
2004-09-14,19.0,19.63,18.95,19.34,18800,4.51942434070849,4.66927893726882,4.50753111875926,4.60029824996327,79036.6146375189,0.3,1.0
2004-09-15,19.15,19.15,18.94,18.95,4900,4.55510400655619,4.55510400655619,4.50515247436941,4.50753111875926,20599.968708715,0.0,1.0
2004-09-16,19.38,19.45,19.16,19.16,6700,4.60981282752266,4.62646333825159,4.55748265094604,4.55748265094604,28167.3041527328,0.0,1.0
2004-09-17,19.09,19.5,19.09,19.37,6600,4.54083214021711,4.63835656020082,4.54083214021711,4.60743418313281,27746.8966280652,0.0,1.0
2004-09-20,19.05,19.2,18.85,19.2,6400,4.53131756265772,4.56699722850542,4.48374467486079,4.56699722850542,26906.0815787299,0.0,1.0
2004-09-21,18.94,18.95,18.75,18.95,7600,4.50515247436941,4.50753111875926,4.45995823096233,4.50753111875926,31950.9718747417,0.0,1.0
2004-09-22,18.7,18.85,18.59,18.8,17700,4.44806500901309,4.48374467486079,4.42189992072478,4.47185145291156,74412.1318661748,0.0,1.0
2004-09-23,18.55,18.65,18.52,18.62,9800,4.41238534316539,4.43617178706386,4.40524940999585,4.42903585389432,41199.9374174301,0.0,1.0
2004-09-24,18.55,18.64,18.55,18.6,4600,4.41238534316539,4.43379314267401,4.41238534316539,4.42427856511463,19338.7461347121,0.0,1.0
2004-09-27,18.43,18.6,18.4,18.59,11100,4.38384161048724,4.42427856511463,4.37670567731769,4.42189992072478,46665.2352381095,0.0,1.0
2004-09-28,18.45,18.49,18.4,18.45,6500,4.38859889926693,4.39811347682631,4.37670567731769,4.38859889926693,27326.4891033975,0.0,1.0
2004-09-29,18.46,18.57,18.4,18.4,5000,4.39097754365678,4.41714263194509,4.37670567731769,4.37670567731769,21020.3762333827,0.0,1.0
2004-09-30,18.57,18.58,18.47,18.5,7500,4.41714263194509,4.41952127633493,4.39335618804662,4.40049212121616,31530.564350074,0.0,1.0
2004-10-01,18.7,18.7,18.65,18.65,2600,4.44806500901309,4.44806500901309,4.43617178706386,4.43617178706386,10930.595641359,0.0,1.0
2004-10-04,19.02,19.02,18.65,18.65,6400,4.52418162948818,4.52418162948818,4.43617178706386,4.43617178706386,26906.0815787299,0.0,1.0
2004-10-05,18.78,19.0,18.78,19.0,6400,4.46709416413187,4.51942434070849,4.46709416413187,4.51942434070849,26906.0815787298,0.0,1.0
2004-10-06,19.05,19.05,18.8,18.85,3500,4.53131756265772,4.53131756265772,4.47185145291156,4.48374467486079,14714.2633633679,0.0,1.0
2004-10-07,18.9,19.12,18.9,19.1,3100,4.49563789681002,4.54796807338665,4.49563789681002,4.54321078460696,13032.6332646973,0.0,1.0
2004-10-08,18.83,19.04,18.83,19.0,3300,4.4789873860811,4.52893891826788,4.4789873860811,4.51942434070849,13873.4483140326,0.0,1.0
2004-10-11,18.7,18.8,18.66,18.8,3800,4.44806500901309,4.47185145291156,4.43855043145371,4.47185145291156,15975.4859373709,0.0,1.0
2004-10-12,18.65,18.75,18.65,18.74,5200,4.43617178706386,4.45995823096233,4.43617178706386,4.45757958657248,21861.191282718,0.0,1.0
2004-10-13,18.52,18.65,18.52,18.65,7100,4.42903585389432,4.46012519844109,4.42903585389432,4.46012519844109,29688.6284820618,0.1,1.0
2004-10-14,18.27,18.5,18.27,18.45,7000,4.36924865284283,4.4242528778102,4.36924865284283,4.4122954375999,29270.4787851314,0.0,1.0
2004-10-15,18.3,18.4,18.3,18.3,3200,4.37642311696901,4.40033799738961,4.37642311696901,4.37642311696901,13380.7903017743,0.0,1.0
2004-10-18,18.24,18.35,18.24,18.32,6800,4.36207418871665,4.38838055717931,4.36207418871665,4.38120609305313,28434.1793912705,0.0,1.0
2004-10-19,18.29,18.3,18.24,18.3,5700,4.37403162892695,4.37642311696901,4.36207418871665,4.37642311696901,23834.5327250356,0.0,1.0
2004-10-20,18.33,18.34,18.15,18.25,8700,4.38359758109519,4.38598906913725,4.34055079633812,4.36446567675871,36379.023632949,0.0,1.0
2004-10-21,18.5,18.5,18.2,18.21,7900,4.4242528778102,4.4242528778102,4.35250823654841,4.35489972459047,33033.8260575054,0.0,1.0
2004-10-22,18.6,18.65,18.5,18.5,7800,4.4481677582308,4.46012519844109,4.4242528778102,4.4242528778102,32615.676360575,0.0,1.0
2004-10-25,18.57,18.91,18.5,18.69,13300,4.44099329410462,4.52230388753464,4.4242528778102,4.46969115060933,55613.9096917496,0.0,1.0
2004-10-26,18.62,18.95,18.55,18.55,16400,4.45295073431492,4.53186983970288,4.4362103180205,4.4362103180205,68576.5502965935,0.0,1.0
2004-10-27,18.75,18.75,18.52,18.63,7600,4.48404007886169,4.48404007886169,4.42903585389432,4.45534222235698,31779.3769667141,0.0,1.0
2004-10-28,18.66,18.7,18.36,18.7,10400,4.46251668648315,4.47208263865139,4.39077204522137,4.47208263865139,43487.5684807667,0.0,1.0
2004-10-29,19.03,19.03,18.5,18.6,11200,4.55100174403936,4.55100174403936,4.4242528778102,4.4481677582308,46832.7660562102,0.0,1.0
2004-11-01,18.75,18.96,18.75,18.95,5500,4.48404007886169,4.53426132774494,4.48404007886169,4.53186983970288,22998.2333311747,0.0,1.0
2004-11-02,18.39,18.75,18.36,18.7,11400,4.39794650934755,4.48404007886169,4.39077204522137,4.47208263865139,47669.0654500711,0.0,1.0
2004-11-03,18.55,18.62,18.48,18.48,2800,4.4362103180205,4.45295073431492,4.41946990172608,4.41946990172608,11708.1915140526,0.0,1.0
2004-11-04,18.85,18.9,18.6,18.6,7200,4.50795495928229,4.51991239949258,4.4481677582308,4.4481677582308,30106.7781789923,0.0,1.0
2004-11-05,18.7,18.95,18.55,18.85,13500,4.47208263865139,4.53186983970288,4.4362103180205,4.50795495928229,56450.2090856106,0.0,1.0
2004-11-08,18.6,18.9,18.5,18.75,9200,4.4481677582308,4.51991239949258,4.4242528778102,4.48404007886169,38469.7721176012,0.0,1.0
2004-11-09,18.89,18.89,18.5,18.5,5500,4.51752091145052,4.51752091145052,4.4242528778102,4.4242528778102,22998.2333311747,0.0,1.0
2004-11-10,19.05,19.07,18.8,18.8,8300,4.57969960054407,4.5845076841142,4.51959855591751,4.51959855591751,34525.1902507352,0.1,1.0
2004-11-11,19.03,19.04,19.0,19.0,9000,4.57489151697395,4.57729555875901,4.56767939161876,4.56767939161876,37436.9532839297,0.0,1.0
2004-11-12,19.35,19.35,19.1,19.1,9300,4.65182085409595,4.65182085409595,4.59171980946939,4.59171980946939,38684.8517267273,0.0,1.0
2004-11-15,19.48,19.55,19.48,19.55,6200,4.68307339730176,4.6999016897972,4.68307339730176,4.6999016897972,25789.9011511516,0.0,1.0
2004-11-16,19.5,19.72,19.46,19.55,6000,4.68788148087189,4.74077040014326,4.67826531373164,4.6999016897972,24957.9688559531,0.0,1.0
2004-11-17,19.59,19.59,19.42,19.45,3600,4.70951785693745,4.70951785693745,4.66864914659139,4.67586127194657,14974.7813135719,0.0,1.0
2004-11-18,19.4,19.43,19.36,19.39,8900,4.66384106302126,4.67105318837645,4.65422489588101,4.6614370212362,37020.9871363305,0.0,1.0
2004-11-19,19.35,19.47,19.27,19.4,9600,4.65182085409595,4.6806693555167,4.63258851981545,4.66384106302126,39932.750169525,0.0,1.0
2004-11-22,18.75,19.44,18.75,19.44,27700,4.5075783469922,4.67345723016151,4.5075783469922,4.67345723016151,115222.622884984,0.0,1.0
2004-11-23,18.72,18.94,18.55,18.76,21100,4.50036622163701,4.55325514090839,4.45949751129095,4.50998238877726,87768.8571434352,0.0,1.0
2004-11-24,18.85,18.92,18.6,18.75,12800,4.53161876484282,4.54844705733826,4.47151772021626,4.5075783469922,53243.6668927001,0.0,1.0
2004-11-26,18.99,19.0,18.87,18.87,4700,4.5652753498337,4.56767939161876,4.53642684841295,4.53642684841295,19550.4089371633,0.0,1.0
2004-11-29,19.15,19.21,19.0,19.05,10700,4.6037400183947,4.61816426910507,4.56767939161876,4.57969960054407,44508.3777931164,0.0,1.0
2004-11-30,19.2,19.21,19.1,19.19,7000,4.61576022732001,4.61816426910507,4.59171980946939,4.61335618553495,29117.6303319453,0.0,1.0
2004-12-01,19.64,19.65,19.21,19.21,10500,4.72153806586276,4.72394210764782,4.61816426910507,4.61816426910507,43676.445497918,0.0,1.0
2004-12-02,19.69,19.69,19.54,19.65,10500,4.73355827478807,4.73355827478807,4.69749764801214,4.72394210764782,43676.445497918,0.0,1.0
2004-12-03,19.6,19.7,19.48,19.65,9600,4.71192189872251,4.73596231657314,4.68307339730176,4.72394210764782,39932.750169525,0.0,1.0
2004-12-06,19.79,19.79,19.55,19.61,11300,4.7575986926387,4.7575986926387,4.6999016897972,4.71432594050757,47004.1746787117,0.0,1.0
2004-12-07,19.5,19.88,19.41,19.85,14300,4.68788148087189,4.77923506870426,4.66624510480632,4.77202294334907,59483.1591066883,0.0,1.0
2004-12-08,19.43,19.44,19.25,19.4,6400,4.67105318837645,4.67345723016151,4.62778043624532,4.66384106302126,26621.83344635,0.0,1.0
2004-12-09,19.35,19.5,19.35,19.5,6100,4.65182085409595,4.68788148087189,4.65182085409595,4.68788148087189,25373.9350035523,0.0,1.0
2004-12-10,19.49,19.49,19.27,19.35,5600,4.68547743908682,4.68547743908682,4.63258851981545,4.65182085409595,23294.1042655563,0.0,1.0
2004-12-13,19.5,19.55,19.24,19.53,22200,4.68788148087189,4.6999016897972,4.62537639446026,4.69509360622707,92344.4847670265,0.0,1.0
2004-12-14,19.75,19.75,19.45,19.45,7900,4.77202294334907,4.77202294334907,4.69953651889314,4.69953651889314,32695.7774202359,0.1,1.0
2004-12-15,19.7,19.75,19.54,19.7,7400,4.75994187260642,4.77202294334907,4.72128244622992,4.75994187260642,30626.4244189551,0.0,1.0
2004-12-16,19.45,19.65,19.37,19.65,10500,4.69953651889314,4.74786080186376,4.68020680570489,4.74786080186376,43456.4130268957,0.0,1.0
2004-12-17,19.2,19.44,19.15,19.44,8100,4.63913116517986,4.69712030474461,4.6270500944372,4.69712030474461,33523.5186207481,0.0,1.0
2004-12-20,18.96,19.32,18.91,19.23,10600,4.58114202561511,4.66812573496223,4.56906095487245,4.64637980762545,43870.2836271519,0.0,1.0
2004-12-21,18.82,18.9,18.71,18.9,20900,4.54731502753567,4.56664474072392,4.52073667190183,4.56664474072392,86498.9554535354,0.0,1.0
2004-12-22,19.25,19.25,18.85,18.85,6200,4.65121223592251,4.65121223592251,4.55456366998127,4.55456366998127,25659.9772158813,0.0,1.0
2004-12-23,19.36,19.4,19.32,19.35,4300,4.67779059155636,4.68745544815048,4.66812573496223,4.67537437740783,17796.4358110144,0.0,1.0
2004-12-27,19.34,19.35,19.2,19.32,18700,4.6729581632593,4.67537437740783,4.63913116517986,4.66812573496223,77393.8022478999,0.0,1.0
2004-12-28,19.33,19.45,19.33,19.37,6100,4.67054194911076,4.69953651889314,4.67054194911076,4.68020680570489,25246.1066156252,0.0,1.0
2004-12-29,19.34,19.34,19.22,19.22,4000,4.6729581632593,4.6729581632593,4.64396359347692,4.64396359347692,16554.824010246,0.0,1.0
2004-12-30,19.54,19.54,19.36,19.4,6100,4.72128244622992,4.72128244622992,4.67779059155636,4.68745544815048,25246.1066156251,0.0,1.0
2004-12-31,19.63,19.84,19.62,19.62,9100,4.7430283735667,4.79376887068585,4.74061215941817,4.74061215941817,37662.2246233096,0.0,1.0
2005-01-03,19.84,19.84,19.65,19.7,6900,4.79376887068585,4.79376887068585,4.74786080186376,4.75994187260642,28557.0714176744,0.0,1.0
2005-01-04,19.85,19.9,19.85,19.88,7800,4.79618508483439,4.80826615557704,4.79618508483439,4.80343372727998,32281.9068199797,0.0,1.0
2005-01-05,19.63,19.89,19.58,19.8,13100,4.7430283735667,4.80584994142851,4.73094730282404,4.78410401409173,54217.0486335556,0.0,1.0
2005-01-06,19.88,19.88,19.7,19.7,5000,4.80343372727998,4.80343372727998,4.75994187260642,4.75994187260642,20693.5300128075,0.0,1.0
2005-01-07,19.81,19.9,19.77,19.88,14600,4.78652022824026,4.80826615557704,4.77685537164614,4.80343372727998,60425.1076373979,0.0,1.0
2005-01-10,19.9,19.9,19.8,19.88,6300,4.80826615557704,4.80826615557704,4.78410401409173,4.80343372727998,26073.8478161374,0.0,1.0
2005-01-11,19.51,19.9,19.5,19.9,13100,4.71403380378433,4.80826615557704,4.71161758963579,4.80826615557704,54217.0486335556,0.0,1.0
2005-01-12,19.48,19.48,19.35,19.41,12600,4.73094730282404,4.73094730282404,4.69937527256906,4.71394697884059,51881.3641939078,0.1,1.0
2005-01-13,19.43,19.49,19.43,19.49,4400,4.71880421426443,4.73337592053597,4.71880421426443,4.73337592053597,18117.3017819996,0.0,1.0
2005-01-14,19.39,19.45,19.35,19.45,3000,4.70908974341675,4.72366144968828,4.69937527256906,4.72366144968828,12352.7057604542,0.0,1.0
2005-01-18,19.14,19.45,19.08,19.45,20600,4.6483743006187,4.72366144968828,4.63380259434716,4.72366144968828,84821.9128884524,0.0,1.0
2005-01-19,19.2,19.35,18.95,19.25,19900,4.66294600689023,4.69937527256906,4.60223056409218,4.67508909544984,81939.6148776797,0.0,1.0
2005-01-20,19.1,19.42,19.05,19.4,18900,4.63865982977101,4.71637559655251,4.6265167412114,4.71151836112867,77822.0462908617,0.0,1.0
2005-01-21,19.4,19.5,19.17,19.17,14300,4.71151836112867,4.73580453824789,4.65566015375446,4.65566015375446,58881.2307914985,0.0,1.0
2005-01-24,19.45,19.5,19.22,19.45,10000,4.72366144968828,4.73580453824789,4.66780324231407,4.72366144968828,41175.6858681808,0.0,1.0
2005-01-25,19.71,19.85,19.48,19.48,11400,4.78680551019825,4.82080615816516,4.73094730282404,4.73094730282404,46940.2818897261,0.0,1.0
2005-01-26,19.38,19.8,19.31,19.7,22800,4.70666112570482,4.80866306960555,4.68966080172137,4.78437689248633,93880.5637794523,0.0,1.0
2005-01-27,19.55,19.55,19.36,19.48,11000,4.7479476268075,4.7479476268075,4.70180389028098,4.73094730282404,45293.2544549988,0.0,1.0
2005-01-28,19.75,19.75,19.46,19.55,7300,4.79651998104594,4.79651998104594,4.7260900674002,4.7479476268075,30058.250683772,0.0,1.0
2005-01-31,19.75,19.85,19.66,19.8,13800,4.79651998104594,4.82080615816516,4.77466242163864,4.80866306960555,56822.4464980895,0.0,1.0
2005-02-01,19.86,19.88,19.77,19.77,3300,4.82323477587708,4.82809201130092,4.80137721646978,4.80137721646978,13587.9763364997,0.0,1.0
2005-02-02,19.85,19.9,19.79,19.9,13200,4.82080615816516,4.83294924672477,4.80623445189363,4.83294924672477,54351.9053459986,0.0,1.0
2005-02-03,19.74,19.89,19.6,19.88,9000,4.79409136333402,4.83052062901285,4.76009071536711,4.82809201130092,37058.1172813627,0.0,1.0
2005-02-04,19.95,19.95,19.78,19.78,7200,4.84509233528438,4.84509233528438,4.8038058341817,4.8038058341817,29646.4938250902,0.0,1.0
2005-02-07,20.03,20.03,19.9,19.96,11600,4.86452127697975,4.86452127697975,4.83294924672477,4.8475209529963,47763.7956070897,0.0,1.0
2005-02-08,19.65,20.13,19.65,20.13,26200,4.77223380392672,4.88880745409897,4.77223380392672,4.88880745409897,107880.296974634,0.0,1.0
2005-02-09,19.8,19.83,19.74,19.82,7000,4.80866306960555,4.81594892274131,4.79409136333402,4.81352030502939,28822.9801077265,0.0,1.0
2005-02-10,19.78,19.79,19.6,19.6,4100,4.82809201130092,4.83053290716104,4.78415588581891,4.78415588581891,16797.1115318799,0.1,1.0
2005-02-11,19.82,19.82,19.55,19.73,16600,4.83785559474137,4.83785559474137,4.77195140651836,4.81588753200037,68007.8174217577,0.0,1.0
2005-02-14,19.98,19.98,19.75,19.8,7400,4.87690992850316,4.87690992850316,4.82076932372059,4.83297380302115,30316.7378868076,0.0,1.0
2005-02-15,19.97,19.99,19.85,19.99,5400,4.87446903264305,4.87935082436327,4.84517828232171,4.87935082436327,22123.0249444272,0.0,1.0
2005-02-16,19.86,19.97,19.86,19.96,11000,4.84761917818182,4.87446903264305,4.84761917818182,4.87202813678293,45065.4211830924,0.0,1.0
2005-02-17,19.9,19.94,19.75,19.9,9600,4.85738276162226,4.86714634506271,4.82076932372059,4.85738276162226,39329.8221234262,0.0,1.0
2005-02-18,19.73,19.9,19.55,19.9,14800,4.81588753200037,4.85738276162226,4.77195140651836,4.85738276162226,60633.4757736152,0.0,1.0
2005-02-22,19.43,19.75,19.39,19.75,12100,4.74266065619701,4.82076932372059,4.73289707275657,4.82076932372059,49571.9633014017,0.0,1.0
2005-02-23,19.33,19.58,19.32,19.5,11800,4.7182516975959,4.77927409409869,4.71581080173579,4.7597469272178,48342.9063600446,0.0,1.0
2005-02-24,19.4,19.5,19.35,19.35,2300,4.73533796861668,4.7597469272178,4.72313348931612,4.72313348931612,9422.76988373751,0.0,1.0
2005-02-25,19.53,19.62,19.43,19.43,11500,4.76706961479813,4.78903767753914,4.74266065619701,4.74266065619701,47113.8494186876,0.0,1.0
2005-02-28,19.55,19.66,19.47,19.5,4500,4.77195140651836,4.79880126097958,4.75242423963746,4.7597469272178,18435.854120356,0.0,1.0
2005-03-01,19.63,19.64,19.42,19.44,15800,4.79147857339925,4.79391946925936,4.7402197603369,4.74510155205713,64730.3322448055,0.0,1.0
2005-03-02,19.67,19.7,19.55,19.55,4200,4.8012421568397,4.80856484442003,4.77195140651836,4.77195140651836,17206.7971789989,0.0,1.0
2005-03-03,19.51,19.73,19.51,19.7,11100,4.76218782307791,4.81588753200037,4.76218782307791,4.80856484442003,45475.1068302114,0.0,1.0
2005-03-04,19.82,19.9,19.65,19.71,14000,4.83785559474137,4.85738276162226,4.79636036511947,4.81100574028014,57355.9905966631,0.0,1.0
2005-03-07,19.66,19.86,19.5,19.85,20900,4.79880126097958,4.84761917818182,4.7597469272178,4.84517828232171,85624.3002478757,0.0,1.0
2005-03-08,19.64,19.78,19.57,19.72,6600,4.79391946925936,4.82809201130092,4.77683319823858,4.81344663614025,27039.2527098555,0.0,1.0
2005-03-09,19.52,19.7,19.5,19.64,7600,4.76462871893802,4.80856484442003,4.7597469272178,4.79391946925936,31136.1091810457,0.0,1.0
2005-03-10,19.5,19.59,19.42,19.58,9600,4.7597469272178,4.7817149899588,4.7402197603369,4.77927409409869,39329.8221234261,0.0,1.0
2005-03-11,19.5,19.53,19.41,19.43,11400,4.7597469272178,4.76706961479813,4.73777886447679,4.74266065619701,46704.1637715685,0.0,1.0
2005-03-14,19.55,19.55,19.4,19.43,3800,4.79636036511947,4.79636036511947,4.75955964620551,4.7669197899883,15488.8278496042,0.1,1.0
2005-03-15,19.56,19.58,19.4,19.58,3800,4.7988137463804,4.80372050890226,4.75955964620551,4.80372050890226,15488.8278496042,0.0,1.0
2005-03-16,19.35,19.55,19.32,19.5,10200,4.74729273990086,4.79636036511947,4.73993259611807,4.78409345881482,41575.2747542006,0.0,1.0
2005-03-17,19.18,19.3,19.17,19.3,6200,4.70558525846504,4.73502583359621,4.70313187720411,4.73502583359621,25271.2454388278,0.0,1.0
2005-03-18,19.16,19.2,19.05,19.16,5400,4.70067849594318,4.7104920209869,4.67369130207294,4.70067849594318,22010.4395757532,0.0,1.0
2005-03-21,18.86,18.95,18.82,18.82,15800,4.62707705811526,4.64915748946363,4.61726353307153,4.61726353307153,64400.9157957224,0.0,1.0
2005-03-22,18.76,18.93,18.75,18.9,6100,4.60254324550595,4.64425072694177,4.60008986424502,4.63689058315898,24863.6447059435,0.0,1.0
2005-03-23,18.09,18.69,17.97,18.69,27100,4.43816670102359,4.58536957667943,4.40872612589243,4.58536957667943,110459.798611651,0.0,1.0
2005-03-24,18.46,18.46,18.15,18.15,10900,4.52894180767803,4.52894180767803,4.45288698858918,4.45288698858918,44428.4798843908,0.0,1.0
2005-03-28,18.16,18.56,18.15,18.5,10200,4.45534036985011,4.55347562028733,4.45288698858918,4.53875533272175,41575.2747542006,0.0,1.0
2005-03-29,18.19,18.25,18.16,18.18,5300,4.4627005136329,4.47742080119848,4.45534036985011,4.46024713237197,21602.8388428689,0.0,1.0
2005-03-30,18.35,18.54,18.25,18.25,4900,4.50195461380779,4.54856885776547,4.47742080119848,4.47742080119848,19972.4359113317,0.0,1.0
2005-03-31,18.56,18.6,18.3,18.3,5900,4.55347562028733,4.56328914533106,4.48968770750314,4.48968770750314,24048.4432401749,0.0,1.0
2005-04-01,18.56,18.6,18.5,18.6,4700,4.55347562028733,4.56328914533106,4.53875533272175,4.56328914533106,19157.234445563,0.0,1.0
2005-04-04,18.52,18.69,18.52,18.56,3900,4.54366209524361,4.58536957667943,4.54366209524361,4.55347562028733,15896.4285824885,0.0,1.0
2005-04-05,18.46,18.55,18.21,18.55,13600,4.52894180767803,4.5510222390264,4.46760727615476,4.5510222390264,55433.6996722675,0.0,1.0
2005-04-06,18.68,18.68,18.48,18.48,5900,4.5829161954185,4.5829161954185,4.53384857019989,4.53384857019989,24048.4432401749,0.0,1.0
2005-04-07,18.7,18.75,18.65,18.66,4800,4.58782295794036,4.60008986424502,4.57555605163571,4.57800943289664,19564.8351784474,0.0,1.0
2005-04-08,18.78,18.95,18.67,18.67,6200,4.60745000802781,4.64915748946363,4.58046281415757,4.58046281415757,25271.2454388278,0.0,1.0
2005-04-11,18.66,18.85,18.66,18.7,6700,4.57800943289664,4.62462367685433,4.57800943289664,4.58782295794036,27309.2491032494,0.0,1.0
2005-04-12,18.81,18.84,18.6,18.62,6800,4.6148101518106,4.62217029559339,4.56328914533106,4.56819590785292,27716.8498361338,0.0,1.0
2005-04-13,18.81,18.81,18.66,18.66,3000,4.63934396441991,4.63934396441991,4.60234760106728,4.60234760106728,12163.3576714237,0.1,1.0
2005-04-14,18.66,18.81,18.66,18.79,4100,4.60234760106728,4.63934396441991,4.60234760106728,4.63441111597289,16623.255484279,0.0,1.0
2005-04-15,18.68,18.77,18.68,18.68,2400,4.6072804495143,4.62947826752587,4.6072804495143,4.6072804495143,9730.68613713893,0.0,1.0
2005-04-18,18.8,18.8,18.5,18.68,7200,4.6368775401964,4.6368775401964,4.56288481349114,4.6072804495143,29192.0584114168,0.0,1.0
2005-04-19,18.79,18.85,18.79,18.85,2100,4.63441111597289,4.64920966131394,4.63441111597289,4.64920966131394,8514.35036999657,0.0,1.0
2005-04-20,19.05,19.05,18.88,18.95,13600,4.69853814578412,4.69853814578412,4.65660893398447,4.67387390354903,55140.5547771206,0.0,1.0
2005-04-21,19.33,19.33,19.1,19.1,7900,4.76759802404236,4.76759802404236,4.71087026690166,4.71087026690166,32030.1752014157,0.0,1.0
2005-04-22,19.32,19.55,19.24,19.25,9900,4.76513159981886,4.82185935695956,4.74540020603078,4.74786663025429,40139.0803156981,0.0,1.0
2005-04-25,19.08,19.4,19.05,19.2,2400,4.70593741845464,4.78486299360692,4.69853814578412,4.73553450913675,9730.68613713894,0.0,1.0
2005-04-26,19.25,19.25,19.08,19.08,4000,4.74786663025429,4.74786663025429,4.70593741845464,4.70593741845464,16217.8102285649,0.0,1.0
2005-04-27,19.5,19.64,19.3,19.3,3800,4.80952723584201,4.84405717497113,4.76019875137184,4.76019875137184,15406.9197171367,0.0,1.0
2005-04-28,19.57,19.7,19.41,19.6,4100,4.82679220540657,4.85885572031219,4.78732941783043,4.8341914780771,16623.255484279,0.0,1.0
2005-04-29,19.7,19.75,19.5,19.65,4400,4.85885572031219,4.87118784142973,4.80952723584201,4.84652359919464,17839.5912514214,0.0,1.0
2005-05-02,19.42,19.8,19.42,19.75,6300,4.78979584205394,4.88351996254727,4.78979584205394,4.87118784142973,25543.0511099897,0.0,1.0
2005-05-03,19.22,19.31,19.2,19.31,1300,4.74046735758377,4.76266517559535,4.73553450913675,4.76266517559535,5270.78832428359,0.0,1.0
2005-05-04,19.4,19.4,19.21,19.25,2600,4.78486299360692,4.78486299360692,4.73800093336026,4.74786663025429,10541.5766485672,0.0,1.0
2005-05-05,19.61,19.61,19.39,19.39,4300,4.83665790230061,4.83665790230061,4.78239656938342,4.78239656938342,17434.1459957072,0.0,1.0
2005-05-06,19.7,19.7,19.58,19.58,2700,4.85885572031219,4.85885572031219,4.82925862963008,4.82925862963008,10947.0219042813,0.0,1.0
2005-05-09,19.55,19.75,19.55,19.7,3100,4.82185935695956,4.87118784142973,4.82185935695956,4.85885572031219,12568.8029271378,0.0,1.0
2005-05-10,19.14,19.5,19.05,19.5,4400,4.7207359637957,4.80952723584201,4.69853814578412,4.80952723584201,17839.5912514214,0.0,1.0
2005-05-11,19.7,19.7,19.2,19.2,5500,4.85885572031219,4.85885572031219,4.73553450913675,4.73553450913675,22299.4890642767,0.0,1.0
2005-05-12,19.65,19.65,19.6,19.64,1500,4.87118784142973,4.87118784142973,4.85879296142609,4.868708865429,6050.88552515127,0.1,1.0
2005-05-13,19.5,19.75,19.5,19.69,4100,4.83400320141882,4.89597760143701,4.83400320141882,4.88110374543264,16539.0871020801,0.0,1.0
2005-05-16,19.27,19.75,19.27,19.5,9400,4.77698675340208,4.89597760143701,4.77698675340208,4.83400320141882,37918.8826242813,0.0,1.0
2005-05-17,19.07,19.33,19.06,19.33,7900,4.72740723338753,4.79186060940645,4.7249282573868,4.79186060940645,31867.99709913,0.0,1.0
2005-05-18,18.84,19.15,18.8,19.15,12900,4.6703907853708,4.74723904139335,4.66047488136789,4.74723904139335,52037.6155163008,0.0,1.0
2005-05-19,18.92,19.06,18.92,19.0,7400,4.69022259337662,4.7249282573868,4.69022259337662,4.71005440138244,29851.0352574129,0.0,1.0
2005-05-20,19.0,19.08,19.0,19.01,1800,4.71005440138244,4.72988620938826,4.71005440138244,4.71253337738317,7261.06263018151,0.0,1.0
2005-05-23,19.25,19.45,19.05,19.1,6900,4.77202880140063,4.82160832141518,4.72244928138608,4.73484416138971,27834.0734156958,0.0,1.0
2005-05-24,19.17,19.27,18.88,19.26,7300,4.75219699339481,4.77698675340208,4.68030668937371,4.77450777740135,29447.6428890695,0.0,1.0
2005-05-25,19.03,19.15,19.0,19.15,4100,4.71749132938462,4.74723904139335,4.71005440138244,4.74723904139335,16539.0871020801,0.0,1.0
2005-05-26,19.05,19.2,19.01,19.01,5200,4.72244928138608,4.75963392139699,4.71253337738317,4.71253337738317,20976.4031538577,0.0,1.0
2005-05-27,19.16,19.18,19.01,19.05,3800,4.74971801739408,4.75467596939553,4.71253337738317,4.72244928138608,15328.9099970499,0.0,1.0
2005-05-31,18.92,19.2,18.9,19.2,7500,4.69022259337662,4.75963392139699,4.68526464137516,4.75963392139699,30254.4276257563,0.0,1.0
2005-06-01,19.41,19.45,19.1,19.1,9300,4.81169241741227,4.82160832141518,4.73484416138971,4.73484416138971,37515.4902559378,0.0,1.0
2005-06-02,19.45,19.45,19.3,19.35,6200,4.82160832141518,4.82160832141518,4.78442368140426,4.7968185614079,25010.3268372919,0.0,1.0
2005-06-03,19.42,19.55,19.42,19.5,9300,4.814171393413,4.84639808142246,4.814171393413,4.83400320141882,37515.4902559378,0.0,1.0
2005-06-06,19.26,19.5,19.25,19.5,2900,4.77450777740135,4.83400320141882,4.77202880140063,4.83400320141882,11698.3786819591,0.0,1.0
2005-06-07,19.4,19.6,19.24,19.24,2500,4.80921344141154,4.85879296142609,4.7695498253999,4.7695498253999,10084.8092085854,0.0,1.0
2005-06-08,19.5,19.52,19.36,19.36,5900,4.83400320141882,4.83896115342027,4.79929753740863,4.79929753740863,23800.1497322616,0.0,1.0
2005-06-09,19.51,19.62,19.49,19.62,6800,4.83648217741955,4.86375091342755,4.83152422541809,4.86375091342755,27430.6810473524,0.0,1.0
2005-06-10,19.53,19.62,19.5,19.55,2500,4.841440129421,4.86375091342755,4.83400320141882,4.84639808142246,10084.8092085854,0.0,1.0
2005-06-13,19.53,19.54,19.4,19.5,8300,4.841440129421,4.84391910542173,4.80921344141154,4.83400320141882,33481.5665725037,0.0,1.0
2005-06-14,19.29,19.51,19.29,19.42,4700,4.80673446541081,4.86155466149119,4.80673446541081,4.83912821764012,18861.6618314179,0.1,1.0
2005-06-15,19.27,19.48,19.21,19.35,14300,4.80175081122169,4.8540791802075,4.78679984865432,4.82168542797819,57387.6094019736,0.0,1.0
2005-06-16,19.28,19.3,19.15,19.28,4000,4.80424263831625,4.80922629250538,4.77184888608694,4.80424263831625,16052.4781543982,0.0,1.0
2005-06-17,19.29,19.3,19.14,19.18,6700,4.80673446541081,4.80922629250538,4.76935705899238,4.77932436737063,26887.900908617,0.0,1.0
2005-06-20,19.29,19.29,19.22,19.25,3900,4.80673446541081,4.80673446541081,4.78929167574888,4.79676715703256,15651.1662005383,0.0,1.0
2005-06-21,19.27,19.3,19.25,19.25,8100,4.80175081122169,4.80922629250538,4.79676715703256,4.79676715703256,32506.2682626564,0.0,1.0
2005-06-22,19.25,19.3,19.25,19.27,9600,4.79676715703256,4.80922629250538,4.79676715703256,4.80175081122169,38525.9475705557,0.0,1.0
2005-06-23,19.28,19.28,19.25,19.25,1300,4.80424263831625,4.80424263831625,4.79676715703256,4.79676715703256,5217.05540017942,0.0,1.0
2005-06-24,19.25,19.3,19.25,19.25,11400,4.79676715703256,4.80922629250538,4.79676715703256,4.79676715703256,45749.5627400349,0.0,1.0
2005-06-27,19.2,19.3,19.15,19.15,5900,4.78430802155975,4.80922629250538,4.77184888608694,4.77184888608694,23677.4052777374,0.0,1.0
2005-06-28,19.42,19.43,19.2,19.25,3400,4.83912821764012,4.84162004473469,4.78430802155975,4.79676715703256,13644.6064312385,0.0,1.0
2005-06-29,19.54,19.7,19.4,19.4,7300,4.86903014277487,4.90889937628787,4.834144563451,4.834144563451,29295.7726317767,0.0,1.0
2005-06-30,19.91,19.91,19.55,19.64,8100,4.96122774527368,4.96122774527368,4.87152196986943,4.8939484137205,32506.2682626564,0.0,1.0
2005-07-01,19.93,19.95,19.75,19.87,7100,4.96621139946281,4.97119505365193,4.92135851176068,4.95126043689543,28493.1487240568,0.0,1.0
2005-07-05,19.58,19.98,19.5,19.88,9100,4.87899745115312,4.97867053493562,4.85906283439662,4.95375226398999,36519.3878012559,0.0,1.0
2005-07-06,19.89,19.95,19.63,19.63,5700,4.95624409108456,4.97119505365193,4.89145658662593,4.89145658662593,22874.7813700174,0.0,1.0
2005-07-07,19.88,19.88,19.77,19.84,7800,4.95375226398999,4.95375226398999,4.92634216594981,4.94378495561174,31302.3324010765,0.0,1.0
2005-07-08,19.8,19.92,19.8,19.92,4600,4.93381764723349,4.96371957236824,4.93381764723349,4.96371957236824,18460.3498775579,0.0,1.0
2005-07-11,19.88,19.95,19.71,19.71,3100,4.95375226398999,4.97119505365193,4.91139120338243,4.91139120338243,12440.6705696586,0.0,1.0
2005-07-12,20.05,20.05,19.85,19.93,5300,4.99611332459755,4.99611332459755,4.94627678270631,4.96621139946281,21269.5335545776,0.0,1.0
2005-07-13,20.01,20.01,19.9,19.9,5700,4.9861460162193,4.9861460162193,4.95873591817912,4.95873591817912,22874.7813700175,0.0,1.0
2005-07-14,19.98,20.03,19.82,20.02,7200,4.97867053493562,4.99112967040843,4.93880130142262,4.98863784331387,28894.4606779167,0.0,1.0
2005-07-15,20.0,20.0,19.92,19.92,1300,4.98365418912474,4.98365418912474,4.96371957236824,4.96371957236824,5217.05540017942,0.0,1.0
2005-07-18,19.91,20.02,19.85,19.85,3300,4.96122774527368,4.98863784331387,4.94627678270631,4.94627678270631,13243.2944773785,0.0,1.0
2005-07-19,19.6,19.98,19.52,19.94,20700,4.88398110534225,4.97867053493562,4.86404648858575,4.96870322655737,83071.5744490107,0.0,1.0
2005-07-20,19.59,19.59,19.47,19.51,8400,4.88148927824768,4.88148927824768,4.85158735311294,4.86155466149119,33710.2041242363,0.0,1.0
2005-07-21,19.6,19.6,19.45,19.59,6000,4.90889937628787,4.90889937628787,4.87133126881628,4.90639483578977,23956.490240574,0.1,1.0
2005-07-22,19.79,19.79,19.4,19.4,10300,4.95648564575189,4.95648564575189,4.85880856632575,4.85880856632575,41125.3082463186,0.0,1.0
2005-07-25,19.75,19.82,19.71,19.79,5300,4.94646748375946,4.9639992672462,4.93644932176704,4.95648564575189,21161.5663791737,0.0,1.0
2005-07-26,19.96,19.97,19.71,19.88,18800,4.99906283421969,5.0015673747178,4.93644932176704,4.97902651023484,75063.6694204651,0.0,1.0
2005-07-27,19.96,19.96,19.72,19.76,12100,4.99906283421969,4.99906283421969,4.93895386226514,4.94897202425757,48312.2553184908,0.0,1.0
2005-07-28,20.0,20.05,19.84,19.97,10700,5.00908099621211,5.02160369870264,4.96900834824242,5.0015673747178,42722.4075956903,0.0,1.0
2005-07-29,20.05,20.15,20.05,20.15,3100,5.02160369870264,5.0466491036837,5.02160369870264,5.0466491036837,12377.5199576299,0.0,1.0
2005-08-01,19.77,20.17,19.76,20.17,9600,4.95147656475567,5.05165818467992,4.94897202425757,5.05165818467992,38330.3843849184,0.0,1.0
2005-08-02,20.1,20.39,19.8,19.8,9300,5.03412640119317,5.10675807563825,4.95899018624999,4.95899018624999,37132.5598728897,0.0,1.0
2005-08-03,20.07,20.1,19.92,20.1,12700,5.02661277969886,5.03412640119317,4.98904467222727,5.03412640119317,50707.9043425482,0.0,1.0
2005-08-04,19.93,20.24,19.93,20.24,5600,4.99154921272537,5.06918996816666,4.99154921272537,5.06918996816666,22359.3908912024,0.0,1.0
2005-08-05,19.7,20.3,19.46,20.03,14600,4.93394478126893,5.0842172111553,4.87383580931439,5.01659461770643,58294.1262520633,0.0,1.0
2005-08-08,19.48,19.7,19.4,19.7,6300,4.8788448903106,4.93394478126893,4.85880856632575,4.93394478126893,25154.3147526027,0.0,1.0
2005-08-09,19.53,19.69,19.4,19.4,4000,4.89136759280113,4.93144024077083,4.85880856632575,4.85880856632575,15970.993493716,0.0,1.0
2005-08-10,19.84,19.95,19.56,19.56,11300,4.96900834824242,4.99655829372158,4.89888121429545,4.89888121429545,45118.0566197476,0.0,1.0
2005-08-11,19.84,19.97,19.54,19.8,10300,4.96900834824242,5.0015673747178,4.89387213329923,4.95899018624999,41125.3082463186,0.0,1.0
2005-08-12,19.85,19.85,19.72,19.84,3900,4.97151288874052,4.97151288874052,4.93895386226514,4.96900834824242,15571.7186563731,0.0,1.0
2005-08-15,19.75,19.76,19.63,19.7,5800,4.97151288874052,4.97403011045634,4.94130622815071,4.95892678016143,23041.2758778988,0.1,1.0
2005-08-16,19.76,19.94,19.75,19.75,12400,4.97403011045634,5.01934010134107,4.97151288874052,4.97151288874052,49260.6587734388,0.0,1.0
2005-08-17,19.64,19.74,19.6,19.74,6600,4.94382344986653,4.9689956670247,4.93375456300325,4.9689956670247,26219.38289554,0.0,1.0
2005-08-18,19.604,19.75,19.45,19.66,19900,4.93476145168958,4.97151288874052,4.89599623726598,4.94885789329816,79055.4120638252,0.0,1.0
2005-08-19,19.72,19.81,19.6,19.81,9000,4.96396122359307,4.98661621903543,4.93375456300325,4.98661621903543,35753.7039484636,0.0,1.0
2005-08-22,19.65,19.77,19.62,19.77,18400,4.94634067158234,4.97654733217216,4.93878900643489,4.97654733217216,73096.461405748,0.0,1.0
2005-08-23,19.55,19.73,19.45,19.73,10000,4.92116845442416,4.96647844530889,4.89599623726598,4.96647844530889,39726.3377205152,0.0,1.0
2005-08-24,19.69,19.69,19.5,19.5,2100,4.95640955844562,4.95640955844562,4.90858234584507,4.90858234584507,8342.53092130818,0.0,1.0
2005-08-25,19.69,19.69,19.66,19.66,1200,4.95640955844562,4.95640955844562,4.94885789329816,4.94885789329816,4767.16052646182,0.0,1.0
2005-08-26,19.69,19.69,19.65,19.68,3600,4.95640955844562,4.95640955844562,4.94634067158234,4.9538923367298,14301.4815793854,0.0,1.0
2005-08-29,19.55,19.7,19.55,19.7,4600,4.92116845442416,4.95892678016143,4.92116845442416,4.95892678016143,18274.115351437,0.0,1.0
2005-08-30,19.476,19.67,19.45,19.66,5300,4.90254101372711,4.95137511501398,4.89599623726598,4.94885789329816,21054.958991873,0.0,1.0
2005-08-31,19.52,19.54,19.4,19.4,8600,4.91361678927671,4.91865123270834,4.88341012868689,4.88341012868689,34164.650439643,0.0,1.0
2005-09-01,19.6,19.7,19.5,19.57,13400,4.93375456300325,4.95892678016143,4.90858234584507,4.9262028978558,53233.2925454904,0.0,1.0
2005-09-02,19.79,19.8,19.56,19.56,10200,4.98158177560379,4.98409899731961,4.92368567613998,4.92368567613998,40520.8644749255,0.0,1.0
2005-09-06,19.84,19.84,19.78,19.78,5300,4.99416788418289,4.99416788418289,4.97906455388798,4.97906455388798,21054.958991873,0.0,1.0
2005-09-07,19.85,19.85,19.84,19.84,7800,4.9966851058987,4.9966851058987,4.99416788418289,4.99416788418289,30986.5434220019,0.0,1.0
2005-09-08,19.88,19.9,19.7,19.7,8700,5.00423677104616,5.00927121447779,4.95892678016143,4.95892678016143,34561.9138168482,0.0,1.0
2005-09-09,19.94,19.95,19.75,19.82,9300,5.01934010134107,5.02185732305688,4.97151288874052,4.98913344075125,36945.4940800791,0.0,1.0
2005-09-12,19.96,19.99,19.88,19.88,6900,5.0243745447727,5.03192620992015,5.00423677104616,5.00423677104616,27411.1730271555,0.0,1.0
2005-09-13,19.97,19.99,19.9,19.9,6400,5.02689176648852,5.03192620992015,5.00927121447779,5.00927121447779,25424.8561411297,0.0,1.0
2005-09-14,19.9,19.9,19.76,19.9,3900,5.03444343163597,5.03444343163597,4.99902523663954,5.03444343163597,15415.8053524459,0.1,1.0
2005-09-15,19.9,19.95,19.88,19.95,5500,5.03444343163597,5.04709278699184,5.02938368949363,5.04709278699184,21740.2383175519,0.0,1.0
2005-09-16,19.87,19.87,19.77,19.77,4600,5.02685381842245,5.02685381842245,5.00155510771071,5.00155510771071,18182.7447746798,0.0,1.0
2005-09-19,19.95,19.97,19.82,19.82,4800,5.04709278699184,5.05215252913419,5.01420446306658,5.01420446306658,18973.2988953181,0.0,1.0
2005-09-20,19.99,19.99,19.86,19.97,3000,5.05721227127654,5.05721227127654,5.02432394735128,5.05215252913419,11858.3118095738,0.0,1.0
2005-09-21,19.8,19.99,19.75,19.99,8100,5.00914472092424,5.05721227127654,4.99649536556837,5.05721227127654,32017.4418858492,0.0,1.0
2005-09-22,19.46,19.65,19.45,19.6,7200,4.92312910450432,4.97119665485663,4.92059923343315,4.95854729950076,28459.9483429771,0.0,1.0
2005-09-23,19.5,19.65,19.42,19.55,8900,4.93324858878902,4.97119665485663,4.91300962021963,4.94589794414489,35179.6583684022,0.0,1.0
2005-09-26,19.75,19.79,19.55,19.6,5100,4.99649536556837,5.00661484985306,4.94589794414489,4.95854729950076,20159.1300762754,0.0,1.0
2005-09-27,20.3,20.3,19.8,19.8,10900,5.13563827448293,5.13563827448293,5.00914472092424,5.00914472092424,43085.1995747847,0.0,1.0
2005-09-28,20.15,20.26,20.15,20.24,7000,5.09769020841532,5.12551879019823,5.09769020841532,5.12045904805588,27669.3942223388,0.0,1.0
2005-09-29,20.09,20.25,19.98,20.25,6600,5.08251098198828,5.12298891912706,5.05468240020536,5.12298891912706,26088.2859810623,0.0,1.0
2005-09-30,19.96,20.17,19.96,20.09,3900,5.04962265806302,5.10274995055767,5.04962265806302,5.08251098198828,15415.8053524459,0.0,1.0
2005-10-03,20.14,20.15,20.13,20.15,1400,5.09516033734415,5.09769020841532,5.09263046627297,5.09769020841532,5533.87884446776,0.0,1.0
2005-10-04,20.18,20.2,20.15,20.15,1200,5.10527982162884,5.11033956377119,5.09769020841532,5.09769020841532,4743.32472382951,0.0,1.0
2005-10-05,19.76,20.1,19.76,20.1,4400,4.99902523663954,5.08504085305945,4.99902523663954,5.08504085305945,17392.1906540415,0.0,1.0
2005-10-06,19.51,19.78,19.51,19.77,8000,4.93577845986019,5.00408497878189,4.93577845986019,5.00155510771071,31622.1648255301,0.0,1.0
2005-10-07,19.59,19.6,19.42,19.42,3000,4.95601742842958,4.95854729950076,4.91300962021963,4.91300962021963,11858.3118095738,0.0,1.0
2005-10-10,19.44,19.62,19.4,19.5,6500,4.91806936236198,4.96360704164311,4.90794987807728,4.93324858878902,25693.0089207432,0.0,1.0
2005-10-11,19.3,19.4,19.3,19.4,4700,4.88265116736554,4.90794987807728,4.88265116736554,4.90794987807728,18578.0218349989,0.0,1.0
2005-10-12,19.01,19.31,19.0,19.3,6700,4.8092849063015,4.88518103843672,4.80675503523033,4.88265116736554,26483.5630413814,0.0,1.0
2005-10-13,18.49,18.9,18.4,18.9,6500,4.7030303213122,4.80731601259062,4.68013834029986,4.80731601259062,25554.8001583938,0.1,1.0
2005-10-14,18.63,18.64,18.5,18.5,4200,4.73864006955361,4.74118362299943,4.70557387475801,4.70557387475801,16512.3324100391,0.0,1.0
2005-10-17,18.52,18.7,18.5,18.63,9400,4.71066098164964,4.75644494367432,4.70557387475801,4.73864006955361,36956.1725367542,0.0,1.0
2005-10-18,18.3,18.65,18.3,18.65,10900,4.65470280584171,4.74372717644524,4.65470280584171,4.74372717644524,42853.4341117681,0.0,1.0
2005-10-19,18.41,18.42,18.09,18.24,6300,4.68268189374568,4.68522544719149,4.60128818347959,4.63944148516682,24768.4986150586,0.0,1.0
2005-10-20,18.24,18.49,18.16,18.39,4800,4.63944148516682,4.7030303213122,4.6190930576003,4.67759478685405,18871.2370400447,0.0,1.0
2005-10-21,18.45,18.64,18.18,18.18,3600,4.69285610752894,4.74118362299943,4.62418016449193,4.62418016449193,14153.4277800335,0.0,1.0
2005-10-24,18.33,18.43,18.2,18.43,4600,4.66233346617916,4.68776900063731,4.62926727138356,4.68776900063731,18084.9354967095,0.0,1.0
2005-10-25,18.4,18.5799,18.27,18.48,4500,4.68013834029986,4.72589686679008,4.64707214550427,4.70048676786638,17691.7847250419,0.0,1.0
2005-10-26,18.64,18.69,18.48,18.5,3900,4.74118362299943,4.7539013902285,4.70048676786638,4.70557387475801,15332.8800950363,0.0,1.0
2005-10-27,18.66,18.67,18.46,18.52,3700,4.74627072989106,4.74881428333687,4.69539966097475,4.71066098164964,14546.5785517011,0.0,1.0
2005-10-28,18.69,18.69,18.5,18.57,6200,4.7539013902285,4.7539013902285,4.70557387475801,4.72337874887872,24375.3478433911,0.0,1.0
2005-10-31,18.76,18.76,18.39,18.7,13900,4.77170626434921,4.77170626434921,4.67759478685405,4.75644494367432,54647.957261796,0.0,1.0
2005-11-01,18.75,18.75,18.7,18.7,2200,4.76916271090339,4.76916271090339,4.75644494367432,4.75644494367432,8649.31697668715,0.0,1.0
2005-11-02,18.9,19.0,18.6,18.85,11900,4.80731601259062,4.83275154704877,4.73100940921617,4.79459824536154,46784.9418284441,0.0,1.0
2005-11-03,18.61,19.09,18.61,19.05,7500,4.73355296266198,4.85564352806111,4.73355296266198,4.84546931427785,29486.3078750698,0.0,1.0
2005-11-04,18.95,18.95,18.55,18.61,5700,4.82003377981969,4.82003377981969,4.71829164198709,4.73355296266198,22409.5939850531,0.0,1.0
2005-11-07,19.0,19.08,18.83,18.83,5500,4.83275154704877,4.85309997461529,4.78951113846991,4.78951113846991,21623.2924417179,0.0,1.0
2005-11-08,19.15,19.22,19.15,19.15,2000,4.870904848736,4.8887097228567,4.870904848736,4.870904848736,7863.01543335195,0.0,1.0
2005-11-09,19.01,19.01,18.9,19.0,3300,4.83529510049459,4.83529510049459,4.80731601259062,4.83275154704877,12973.9754650307,0.0,1.0
2005-11-10,18.62,18.82,18.5,18.82,4600,4.76153205056595,4.81267632608223,4.73084548525618,4.81267632608223,17988.3279352954,0.1,1.0
2005-11-11,18.42,18.52,18.3,18.5,6100,4.71038777504966,4.73595991280781,4.67970120973989,4.73084548525618,23854.0870446309,0.0,1.0
2005-11-14,18.36,18.52,18.26,18.52,3800,4.69504449239478,4.73595991280781,4.66947235463664,4.73595991280781,14859.9230769832,0.0,1.0
2005-11-15,18.51,18.62,18.46,18.46,8800,4.73340269903199,4.76153205056595,4.72061663015292,4.72061663015292,34412.4534414348,0.0,1.0
2005-11-16,18.26,18.42,18.15,18.41,6000,4.66947235463664,4.71038777504966,4.64134300310268,4.70783056127385,23463.0364373419,0.0,1.0
2005-11-17,18.25,18.32,18.15,18.25,7100,4.66691514086082,4.68481563729152,4.64134300310268,4.66691514086082,27764.5931175212,0.0,1.0
2005-11-18,18.36,18.45,18.35,18.35,3100,4.69504449239478,4.71805941637711,4.69248727861897,4.69248727861897,12122.56882596,0.0,1.0
2005-11-21,18.25,18.55,18.2,18.31,10500,4.66691514086082,4.74363155413525,4.65412907198175,4.68225842351571,41060.3137653483,0.0,1.0
2005-11-22,18.07,18.16,17.93,18.16,15700,4.62088529289617,4.6439002168785,4.58508430003477,4.6439002168785,61394.9453443779,0.0,1.0
2005-11-23,18.33,18.33,18.11,18.11,30400,4.68737285106734,4.68737285106734,4.63111414799943,4.63111414799943,118879.384615865,0.0,1.0
2005-11-25,18.36,18.38,18.35,18.35,1400,4.69504449239478,4.70015891994641,4.69248727861897,4.69248727861897,5474.70850204644,0.0,1.0
2005-11-28,18.22,18.35,18.1,18.26,6900,4.65924349953338,4.69248727861897,4.62855693422361,4.66947235463664,26982.4919029432,0.0,1.0
2005-11-29,18.21,18.34,18.14,18.22,12000,4.65668628575757,4.68993006484315,4.63878578932687,4.65924349953338,46926.0728746837,0.0,1.0
2005-11-30,17.74,18.09,17.7,18.09,110600,4.5364972382943,4.6259997204478,4.52626838319105,4.6259997204478,432501.971661669,0.0,1.0
2005-12-01,17.84,17.9,17.77,17.77,27700,4.56206937605244,4.57741265870733,4.54416887962174,4.54416887962174,108321.018219062,0.0,1.0
2005-12-02,17.98,17.98,17.8,17.8,10400,4.59787036891384,4.59787036891384,4.55184052094919,4.55184052094919,40669.2631580593,0.0,1.0
2005-12-05,17.87,17.97,17.86,17.92,6300,4.56974101737989,4.59531315513803,4.56718380360407,4.58252708625896,24636.1882592089,0.0,1.0
2005-12-06,17.76,17.9,17.76,17.9,28700,4.54161166584593,4.57741265870733,4.54161166584593,4.57741265870733,112231.524291952,0.0,1.0
2005-12-07,17.84,17.84,17.75,17.75,11200,4.56206937605244,4.56206937605244,4.53905445207012,4.53905445207012,43797.6680163715,0.0,1.0
2005-12-08,17.83,17.9,17.76,17.87,17000,4.55951216227663,4.57741265870733,4.54161166584593,4.56974101737989,66478.6032391353,0.0,1.0
2005-12-09,17.74,17.83,17.7,17.8,15300,4.5364972382943,4.55951216227663,4.52626838319105,4.55184052094919,59830.7429152218,0.0,1.0
2005-12-12,17.84,17.9,17.82,17.82,8500,4.56206937605244,4.57741265870733,4.55695494850081,4.55695494850081,33239.3016195677,0.0,1.0
2005-12-13,17.69,17.7,17.5,17.64,23700,4.61321365156873,4.61582146030336,4.56366528561067,4.60017460789555,90880.8981473105,0.35,1.0
2005-12-14,17.6,17.75,17.52,17.72,8300,4.58974337295701,4.62886050397653,4.56888090307994,4.62103707777263,31827.4875368219,0.0,1.0
2005-12-15,17.71,17.73,17.63,17.63,7200,4.618429269038,4.62364488650727,4.59756679916092,4.59756679916092,27609.3867789298,0.0,1.0
2005-12-16,17.77,17.79,17.72,17.72,6100,4.6340761214458,4.63929173891507,4.62103707777263,4.62103707777263,23391.2860210378,0.0,1.0
2005-12-19,17.84,17.84,17.7,17.78,25300,4.65233078258825,4.65233078258825,4.61582146030336,4.63668393018044,97016.3174315171,0.0,1.0
2005-12-20,17.76,17.85,17.75,17.82,25600,4.63146831271117,4.65493859132288,4.62886050397653,4.64711516511898,98166.7085473059,0.0,1.0
2005-12-21,17.759,17.82,17.759,17.77,22800,4.63120753183771,4.64711516511898,4.63120753183771,4.6340761214458,87429.7247999442,0.0,1.0
2005-12-22,17.8,17.85,17.78,17.84,24900,4.64189954764971,4.65493859132288,4.63668393018044,4.65233078258825,95482.4626104655,0.0,1.0
2005-12-23,17.8,17.85,17.75,17.85,9900,4.64189954764971,4.65493859132288,4.62886050397653,4.65493859132288,37962.9068210284,0.0,1.0
2005-12-27,17.8,17.8,17.71,17.76,37400,4.64189954764971,4.64189954764971,4.618429269038,4.63146831271117,143415.42576833,0.0,1.0
2005-12-28,17.85,17.9,17.7,17.7,35400,4.7018791485463,4.71504967837417,4.66236755906272,4.66236755906272,134390.94881785,0.18,1.0
2005-12-29,17.83,17.83,17.64,17.73,19700,4.69661093661516,4.69661093661516,4.64656292326929,4.67026987695944,74788.1833816846,0.0,1.0
2005-12-30,17.76,17.83,17.67,17.75,13100,4.67817219485616,4.69661093661516,4.65446524116601,4.67553808889058,49732.243771577,0.0,1.0
2006-01-03,17.85,17.85,17.7,17.78,13500,4.7018791485463,4.7018791485463,4.66236755906272,4.6834404067873,51250.7855661291,0.0,1.0
2006-01-04,18.0,18.0,17.81,17.86,9400,4.74139073802989,4.74139073802989,4.69134272468402,4.70451325451188,35685.7321719713,0.0,1.0
2006-01-05,18.01,18.1,17.96,18.03,7600,4.74402484399546,4.76773179768561,4.7308543141676,4.7492930559266,28852.2940964875,0.0,1.0
2006-01-06,18.08,18.15,18.03,18.12,6400,4.76246358575446,4.78090232751347,4.7492930559266,4.77300000961675,24296.6687128316,0.0,1.0
2006-01-09,18.21,18.21,18.1,18.19,13500,4.7967069633069,4.7967069633069,4.76773179768561,4.79143875137576,51250.7855661291,0.0,1.0
2006-01-10,18.34,18.34,18.15,18.15,4400,4.83095034085934,4.83095034085934,4.78090232751347,4.78090232751347,16703.9597400717,0.0,1.0
2006-01-11,18.34,18.34,18.21,18.32,5500,4.83095034085934,4.83095034085934,4.7967069633069,4.8256821289282,20879.9496750896,0.0,1.0
2006-01-12,18.21,18.28,18.17,18.25,6300,4.82304802296262,4.8415880208543,4.8124537384531,4.83364230747215,23786.410471926,0.1,1.0
2006-01-13,18.3,18.31,18.27,18.28,2500,4.84688516310906,4.84953373423644,4.83893944972692,4.8415880208543,9439.0517745738,0.0,1.0
2006-01-17,18.29,18.38,18.24,18.26,6500,4.84423659198168,4.86807373212812,4.83099373634477,4.83629087859953,24541.5346138919,0.0,1.0
2006-01-18,18.35,18.42,18.25,18.25,5000,4.86012801874597,4.87866801663765,4.83364230747215,4.83364230747215,18878.1035491476,0.0,1.0
2006-01-19,18.39,18.39,18.32,18.32,1100,4.8707223032555,4.8707223032555,4.85218230536383,4.85218230536383,4153.18278081247,0.0,1.0
2006-01-20,18.35,18.45,18.32,18.44,6800,4.86012801874597,4.88661373001979,4.85218230536383,4.88396515889241,25674.2208268407,0.0,1.0
2006-01-23,18.43,18.45,18.31,18.31,5200,4.88131658776503,4.88661373001979,4.84953373423644,4.84953373423644,19633.2276911135,0.0,1.0
2006-01-24,18.5,18.55,18.41,18.41,12700,4.8998565856567,4.91309944129361,4.87601944551026,4.87601944551026,47950.3830148349,0.0,1.0
2006-01-25,18.54,18.75,18.41,18.59,16400,4.91045087016623,4.96607086384125,4.87601944551026,4.92369372580314,61920.1796412041,0.0,1.0
2006-01-26,18.6,18.6,18.42,18.55,10800,4.92634229693052,4.92634229693052,4.87866801663765,4.91309944129361,40776.7036661588,0.0,1.0
2006-01-27,18.67,18.67,18.55,18.65,6500,4.9448822948222,4.9448822948222,4.91309944129361,4.93958515256743,24541.5346138919,0.0,1.0
2006-01-30,18.63,18.67,18.51,18.6,9500,4.93428801031267,4.9448822948222,4.90250515678408,4.92634229693052,35868.3967433804,0.0,1.0
2006-01-31,18.77,18.78,18.64,18.64,10900,4.97136800609602,4.9740165772234,4.93693658144005,4.93693658144005,41154.2657371417,0.0,1.0
2006-02-01,18.7,18.77,18.6,18.77,6700,4.95282800820434,4.97136800609602,4.92634229693052,4.97136800609602,25296.6587558578,0.0,1.0
2006-02-02,18.57,18.74,18.46,18.74,12200,4.91839658354838,4.96342229271387,4.88926230114717,4.96342229271387,46062.5726599201,0.0,1.0
2006-02-03,18.51,18.57,18.45,18.57,3100,4.90250515678408,4.91839658354838,4.88661373001979,4.91839658354838,11704.4242004715,0.0,1.0
2006-02-06,18.55,18.62,18.45,18.46,11500,4.91309944129361,4.93163943918529,4.88661373001979,4.88926230114717,43419.6381630395,0.0,1.0
2006-02-07,18.55,18.58,18.46,18.58,6100,4.91309944129361,4.92104515467576,4.88926230114717,4.92104515467576,23031.2863299601,0.0,1.0
2006-02-08,18.63,18.75,18.49,18.59,8700,4.93428801031267,4.96607086384125,4.89720801452932,4.92369372580314,32847.9001755168,0.0,1.0
2006-02-09,18.74,18.74,18.6,18.6,1500,4.98990800398769,4.98990800398769,4.95263014269856,4.95263014269856,5633.37039030296,0.1,1.0
2006-02-10,18.84,18.94,18.79,18.79,4800,5.01653504776564,5.04316209154359,5.00322152587666,5.00322152587666,18026.7852489695,0.0,1.0
2006-02-13,18.71,18.79,18.6,18.75,6000,4.98191989085431,5.00322152587666,4.95263014269856,4.99257070836549,22533.4815612118,0.0,1.0
2006-02-14,18.5799,18.7,18.4601,18.7,6100,4.94727810689919,4.97925718647651,4.91537890845321,4.97925718647651,22909.0395872321,0.0,1.0
2006-02-15,18.63,18.78,18.55,18.55,5000,4.96061825583195,5.00055882149887,4.93931662080959,4.93931662080959,18777.9013010099,0.0,1.0
2006-02-16,18.72,19.04,18.7,18.7,5600,4.9845825952321,5.06978913532154,4.97925718647651,4.97925718647651,21031.2494571311,0.0,1.0
2006-02-17,18.9,18.9,18.7,18.71,2900,5.03251127403241,5.03251127403241,4.97925718647651,4.98191989085431,10891.1827545857,0.0,1.0
2006-02-21,18.81,19.02,18.81,19.0,5800,5.00854693463225,5.06446372656595,5.00854693463225,5.05913831781036,21782.3655091715,0.0,1.0
2006-02-22,18.75,18.85,18.72,18.76,3600,4.99257070836549,5.01919775214343,4.9845825952321,4.99523341274328,13520.0889367271,0.0,1.0
2006-02-23,18.9,18.9,18.75,18.75,7900,5.03251127403241,5.03251127403241,4.99257070836549,4.99257070836549,29669.0840555956,0.0,1.0
2006-02-24,19.01,19.15,18.81,18.9,7500,5.06180102218815,5.09907888347728,5.00854693463225,5.03251127403241,28166.8519515148,0.0,1.0
2006-02-27,19.15,19.4,19.0,19.0,14700,5.09907888347728,5.16564649292216,5.05913831781036,5.05913831781036,55207.029824969,0.0,1.0
2006-02-28,19.14,19.23,19.0,19.07,3500,5.09641617909949,5.12038051849964,5.05913831781036,5.07777724845492,13144.5309107069,0.0,1.0
2006-03-01,19.15,19.15,19.02,19.05,6200,5.09907888347728,5.09907888347728,5.06446372656595,5.07245183969933,23284.5976132522,0.0,1.0
2006-03-02,19.18,19.209,19.01,19.15,7100,5.10706699661067,5.11478883930627,5.06180102218815,5.09907888347728,26664.619847434,0.0,1.0
2006-03-03,19.04,19.1801,19.0,19.18,7200,5.06978913532154,5.10709362365445,5.05913831781036,5.10706699661067,27040.1778734542,0.0,1.0
2006-03-06,18.8,18.98,18.71,18.95,7200,5.00588423025446,5.05381290905477,4.98191989085431,5.04582479592138,27040.1778734542,0.0,1.0
2006-03-07,18.6432,18.86,18.64,18.7,4400,4.96413302561064,5.02186045652123,4.96328096020974,4.97925718647651,16524.5531448887,0.0,1.0
2006-03-08,18.62,18.7,18.5,18.64,16300,4.95795555145415,4.97925718647651,4.92600309892061,4.96328096020974,61215.9582412922,0.0,1.0
2006-03-09,18.79,18.89,18.6,18.6,8300,5.00322152587666,5.02984856965461,4.95263014269856,4.95263014269856,31171.3161596764,0.0,1.0
2006-03-10,18.77,18.77,18.65,18.65,2600,4.99789611712108,4.99789611712108,4.96594366458754,4.96594366458754,9764.50867652512,0.0,1.0
2006-03-13,18.7144,18.8,18.7,18.7,6000,4.98309148078054,5.00588423025446,4.97925718647651,4.97925718647651,22533.4815612118,0.0,1.0
2006-03-14,18.75,18.8699,18.69,18.85,6200,4.99257070836549,5.02449653385525,4.97659448209872,5.01919775214343,23284.5976132522,0.0,1.0
2006-03-15,18.74,18.84,18.6,18.8,3100,5.01653504776564,5.0433041782233,4.97905826512492,5.03259652604024,11580.503165402,0.1,1.0
2006-03-16,18.75,18.76,18.62,18.63,5000,5.01921196081141,5.02188887385717,4.98441209121645,4.98708900426221,18678.2309119387,0.0,1.0
2006-03-17,18.78,18.8,18.64,18.68,4700,5.0272426999487,5.03259652604024,4.98976591730798,5.00047356949104,17557.5370572224,0.0,1.0
2006-03-20,18.6,18.78,18.6,18.78,8600,4.97905826512492,5.0272426999487,4.97905826512492,5.0272426999487,32126.5571685345,0.0,1.0
2006-03-21,18.69,18.69,18.52,18.67,4300,5.00315048253681,5.00315048253681,4.95764296075879,4.99779665644528,16063.2785842673,0.0,1.0
2006-03-22,18.75,18.75,18.65,18.7,1800,5.01921196081141,5.01921196081141,4.99244283035374,5.00582739558258,6724.16312829792,0.0,1.0
2006-03-23,18.54,18.76,18.54,18.7,10800,4.96299678685032,5.02188887385717,4.96299678685032,5.00582739558258,40344.9787697876,0.0,1.0
2006-03-24,18.8,18.82,18.52,18.52,11300,5.03259652604024,5.03795035213177,4.95764296075879,4.95764296075879,42212.8018609814,0.0,1.0
2006-03-27,18.65,18.82,18.58,18.69,7300,4.99244283035374,5.03795035213177,4.97370443903338,5.00315048253681,27270.2171314305,0.0,1.0
2006-03-28,18.55,18.65,18.53,18.53,7100,4.96567369989608,4.99244283035374,4.96031987380455,4.96031987380455,26523.087894953,0.0,1.0
2006-03-29,18.58,18.73,18.52,18.52,7500,4.97370443903338,5.01385813471987,4.95764296075879,4.95764296075879,28017.346367908,0.0,1.0
2006-03-30,18.64,18.64,18.5,18.52,13000,4.98976591730798,4.98976591730798,4.95228913466725,4.95764296075879,48563.4003710406,0.0,1.0
2006-03-31,18.55,18.551,18.5,18.5,3000,4.96567369989608,4.96594139120066,4.95228913466725,4.95228913466725,11206.9385471632,0.0,1.0
2006-04-03,18.5,18.55,18.5,18.51,5900,4.95228913466725,4.96567369989608,4.95228913466725,4.95496604771302,22040.3124760877,0.0,1.0
2006-04-04,18.52,18.58,18.5,18.5,4000,4.95764296075879,4.97370443903338,4.95228913466725,4.95228913466725,14942.5847295509,0.0,1.0
2006-04-05,18.65,18.65,18.51,18.55,6100,4.99244283035374,4.99244283035374,4.95496604771302,4.96567369989608,22787.4417125652,0.0,1.0
2006-04-06,18.51,18.65,18.5,18.64,7100,4.95496604771302,4.99244283035374,4.95228913466725,4.98976591730798,26523.0878949529,0.0,1.0
2006-04-07,18.63,18.65,18.51,18.54,5300,4.98708900426221,4.99244283035374,4.95496604771302,4.96299678685032,19798.924766655,0.0,1.0
2006-04-10,18.44,18.63,18.44,18.63,9400,4.93622765639266,4.98708900426221,4.93622765639266,4.98708900426221,35115.0741144447,0.0,1.0
2006-04-11,18.26,18.45,18.21,18.45,8700,4.91481235202653,4.96595223958869,4.90135448687859,4.96595223958869,32323.105872902,0.1,1.0
2006-04-12,18.26,18.35,18.15,18.21,9800,4.91481235202653,4.93903650929282,4.88520504870107,4.90135448687859,36409.935351085,0.0,1.0
2006-04-13,18.01,18.33,17.9,18.33,9700,4.84752302628685,4.93365336323364,4.81791572296138,4.93365336323364,36038.4053985229,0.0,1.0
2006-04-17,17.95,18.12,17.82,18.0,5800,4.83137358810932,4.87713032961231,4.79638313872469,4.84483145325726,21548.7372486013,0.0,1.0
2006-04-18,18.05,18.17,17.85,17.97,13300,4.85828931840519,4.89058819476024,4.80445785781345,4.8367567341685,49413.4836907583,0.0,1.0
2006-04-19,18.1,18.15,18.1,18.1,1500,4.87174718355313,4.88520504870107,4.87174718355313,4.87174718355313,5572.94928843138,0.0,1.0
2006-04-20,18.07,18.17,18.05,18.06,8500,4.86367246446437,4.89058819476024,4.85828931840519,4.86098089143478,31580.0459677778,0.0,1.0
2006-04-21,18.22,18.3,18.07,18.07,6600,4.90404605990818,4.92557864414488,4.86367246446437,4.86367246446437,24520.9768690981,0.0,1.0
2006-04-24,18.29,18.3,18.16,18.16,5700,4.92288707111529,4.92557864414488,4.88789662173066,4.88789662173066,21177.2072960392,0.0,1.0
2006-04-25,18.17,18.3,18.05,18.25,11600,4.89058819476024,4.92557864414488,4.85828931840519,4.91212077899694,43097.4744972027,0.0,1.0
2006-04-26,18.08,18.15,18.06,18.15,5600,4.86636403749396,4.88520504870107,4.86098089143478,4.88520504870107,20805.6773434771,0.0,1.0
2006-04-27,18.16,18.22,18.05,18.05,7300,4.88789662173066,4.90404605990818,4.85828931840519,4.85828931840519,27121.6865370327,0.0,1.0
2006-04-28,18.1501,18.3,18.15,18.15,2000,4.88523196443136,4.92557864414488,4.88520504870107,4.88520504870107,7430.59905124185,0.0,1.0
2006-05-01,18.26,18.29,18.15,18.2,7200,4.91481235202653,4.92288707111529,4.88520504870107,4.89866291384901,26750.1565844706,0.0,1.0
2006-05-02,18.27,18.3317,18.23,18.25,11800,4.91750392505612,4.93411093064867,4.90673763293777,4.91212077899694,43840.5344023268,0.0,1.0
2006-05-03,18.2901,18.34,18.2901,18.33,6400,4.92291398684559,4.93634493626323,4.92291398684559,4.93365336323364,23777.9169639739,0.0,1.0
2006-05-04,18.37,18.37,18.33,18.33,2100,4.94441965535199,4.94441965535199,4.93365336323364,4.93365336323364,7802.12900380393,0.0,1.0
2006-05-05,18.56,18.58,18.43,18.43,8800,4.99555954291415,5.00094268897332,4.96056909352951,4.96056909352951,32694.6358254641,0.0,1.0
2006-05-08,18.61,18.75,18.61,18.71,7300,5.00901740806209,5.04669943047631,5.00901740806209,5.03593313835796,27121.6865370327,0.0,1.0
2006-05-09,18.65,18.8299,18.63,18.63,3000,5.01978370018044,5.06820509898271,5.01440055412126,5.01440055412126,11145.8985768627,0.0,1.0
2006-05-10,18.73,18.75,18.61,18.65,8100,5.04131628441714,5.04669943047631,5.00901740806209,5.01978370018044,30093.9261575294,0.0,1.0
2006-05-11,18.5,18.65,18.5,18.65,6400,4.97941010473663,5.01978370018044,4.97941010473663,5.01978370018044,23777.9169639739,0.0,1.0
2006-05-12,18.44,18.44,18.34,18.44,5100,4.99017639685498,4.99017639685498,4.96311470272886,4.99017639685498,18845.8267846544,0.1,1.0
2006-05-15,18.23,18.39,18.23,18.39,3800,4.93334683919014,4.97664554979192,4.93334683919014,4.97664554979192,14041.9885846445,0.0,1.0
2006-05-16,18.28,18.4,18.21,18.21,6000,4.9468776862532,4.97935171920453,4.92793450036492,4.92793450036492,22171.5609231229,0.0,1.0
2006-05-17,18.22,18.23,18.15,18.21,5900,4.93064066977753,4.93334683919014,4.91169748388925,4.92793450036492,21802.0349077375,0.0,1.0
2006-05-18,17.96,18.2,17.96,18.2,10700,4.86028026504964,4.92522833095231,4.86028026504964,4.92522833095231,39539.2836462358,0.0,1.0
2006-05-19,18.1,18.12,17.88,18.02,11800,4.8981666368262,4.90357897565142,4.83863090974875,4.87651728152531,43604.069815475,0.0,1.0
2006-05-22,17.9,18.1,17.76,18.1,7800,4.84404324857397,4.8981666368262,4.80615687679742,4.8981666368262,28823.0292000598,0.0,1.0
2006-05-23,18.0,18.01,17.94,17.94,2600,4.87110494270008,4.8738111121127,4.85486792622442,4.85486792622442,9607.67640001993,0.0,1.0
2006-05-24,17.85,17.95,17.78,17.95,7400,4.83051240151092,4.85757409563703,4.81156921562264,4.85757409563703,27344.9251385182,0.0,1.0
2006-05-25,18.11,18.19,17.8,17.8,7400,4.90087280623881,4.9225221615397,4.81698155444786,4.81698155444786,27344.9251385182,0.0,1.0
2006-05-26,18.16,18.2,18.0301,18.15,2900,4.91440365330186,4.92522833095231,4.87925051263205,4.91169748388925,10716.2544461761,0.0,1.0
2006-05-30,18.1001,18.3,18.1001,18.2399,5300,4.89819369852032,4.95229002507842,4.89819369852032,4.93602594690863,19584.8788154252,0.0,1.0
2006-05-31,18.24,18.28,18.15,18.2799,6200,4.93605300860275,4.9468776862532,4.91169748388925,4.94685062455907,22910.6129538937,0.0,1.0
2006-06-01,18.25,18.35,18.1701,18.24,3200,4.93875917801536,4.96582087214148,4.9171368844086,4.93605300860275,11824.8324923322,0.0,1.0
2006-06-02,18.58,18.7,18.3,18.3,14400,5.02806276863153,5.06053680158287,4.95229002507842,4.95229002507842,53211.746215495,0.0,1.0
2006-06-05,18.36,18.56,18.36,18.45,4200,4.96852704155409,5.02265042980631,4.96852704155409,4.99288256626759,15520.092646186,0.0,1.0
2006-06-06,18.4,18.51,18.35,18.4399,7200,4.97935171920453,5.00911958274325,4.96582087214148,4.99014933516085,26605.8731077475,0.0,1.0
2006-06-07,18.5,18.7,18.4,18.4,11500,5.00641341333064,5.06053680158287,4.97935171920453,4.97935171920453,42495.4917693189,0.0,1.0
2006-06-08,18.5,18.55,18.4,18.45,4800,5.00641341333064,5.0199442603937,4.97935171920453,4.99288256626759,17737.2487384983,0.0,1.0
2006-06-09,18.38,18.5,18.38,18.5,1400,4.97393938037931,5.00641341333064,4.97393938037931,5.00641341333064,5173.36421539534,0.0,1.0
2006-06-12,18.34,18.36,18.2,18.2,6900,4.96311470272886,4.96852704155409,4.92522833095231,4.92522833095231,25497.2950615914,0.0,1.0
2006-06-13,18.2,18.3,18.16,18.22,9200,4.92522833095231,4.95229002507842,4.91440365330186,4.93064066977753,33996.3934154551,0.0,1.0
2006-06-14,18.13,18.13,18.05,18.1,2600,4.93334683919014,4.93334683919014,4.91157807211153,4.92518355153566,9554.97384159963,0.1,1.0
2006-06-15,18.11,18.11,17.95,18.09,9400,4.92790464742049,4.92790464742049,4.88436711326327,4.92246245565084,34544.9054273217,0.0,1.0
2006-06-16,18.1,18.21,18.1,18.2,3300,4.92518355153566,4.95511560626875,4.92518355153566,4.95239451038393,12127.4667989534,0.0,1.0
2006-06-19,17.92,18.02,17.92,18.01,5600,4.87620382560879,4.90341478445705,4.87620382560879,4.90069368857223,20579.94365883,0.0,1.0
2006-06-20,18.06,18.06,17.87,17.91,6000,4.91429916799636,4.91429916799636,4.86259834618466,4.87348272972396,22049.9396344607,0.0,1.0
2006-06-21,17.95,18.02,17.92,17.92,1700,4.88436711326327,4.90341478445705,4.87620382560879,4.87620382560879,6247.48289643052,0.0,1.0
2006-06-22,17.97,18.05,17.92,17.97,8600,4.88980930503292,4.91157807211153,4.87620382560879,4.88980930503292,31604.9134760603,0.0,1.0
2006-06-23,18.2,18.21,18.11,18.11,5700,4.95239451038393,4.95511560626875,4.92790464742049,4.92790464742049,20947.4426527376,0.0,1.0
2006-06-26,18.16,18.2,18.01,18.18,8500,4.94151012684462,4.95239451038393,4.90069368857223,4.94695231861427,31237.4144821526,0.0,1.0
2006-06-27,18.11,18.12,18.03,18.03,1300,4.92790464742049,4.93062574330532,4.90613588034188,4.90613588034188,4777.48692079981,0.0,1.0
2006-06-28,18.14,18.14,18.07,18.07,2300,4.93606793507497,4.93606793507497,4.91702026388118,4.91702026388118,8452.47685987659,0.0,1.0
2006-06-29,18.21,18.34,18.16,18.21,7500,4.95511560626875,4.99048985277149,4.94151012684462,4.95511560626875,27562.4245430759,0.0,1.0
2006-06-30,18.3,18.3,18.16,18.16,2300,4.97960546923219,4.97960546923219,4.94151012684462,4.94151012684462,8452.47685987659,0.0,1.0
2006-07-03,18.45,18.45,18.28,18.29,6200,5.02042190750458,5.02042190750458,4.97416327746254,4.97688437334736,22784.9376222761,0.0,1.0
2006-07-05,18.44,18.45,18.35,18.35,4700,5.01770081161976,5.02042190750458,4.99321094865632,4.99321094865632,17272.4527136609,0.0,1.0
2006-07-06,18.38,18.39,18.23,18.29,12500,5.0013742363108,5.00409533219563,4.96055779803841,4.97688437334736,45937.3742384597,0.0,1.0
2006-07-07,18.5,18.52,18.4,18.45,6500,5.03402738692872,5.03946957869837,5.00681642808045,5.02042190750458,23887.434603999,0.0,1.0
2006-07-10,18.56,18.6,18.53,18.53,3500,5.05035396223767,5.06123834577698,5.0421906745832,5.0421906745832,12862.4647867687,0.0,1.0
2006-07-11,18.74,18.74,18.52,18.6,5900,5.09933368816455,5.09933368816455,5.03946957869837,5.06123834577698,21682.440640553,0.0,1.0
2006-07-12,18.78,18.89,18.71,18.74,25100,5.11021807170385,5.14015012643694,5.09117040051007,5.09933368816455,92242.2474708272,0.0,1.0
2006-07-13,18.78,18.78,18.78,18.78,0,5.13742903055212,5.13742903055212,5.13742903055212,5.13742903055212,0,0.1,1.0
2006-07-14,18.65,18.68,18.58,18.68,5200,5.10186642277939,5.11007317841925,5.08271732628639,5.11007317841925,19008.729739962,0.0,1.0
2006-07-17,18.46,18.52,18.46,18.52,3300,5.04989030372695,5.06630381500667,5.04989030372695,5.06630381500667,12063.2323349759,0.0,1.0
2006-07-18,18.34,18.36,18.34,18.36,2300,5.01706328116751,5.02253445159408,5.01706328116751,5.02253445159408,8407.70738498318,0.0,1.0
2006-07-19,18.5,18.53,18.38,18.46,3900,5.06083264458009,5.06903940021995,5.02800562202066,5.04989030372695,14256.5473049715,0.0,1.0
2006-07-20,18.51,18.52,18.32,18.52,4400,5.06356822979338,5.06630381500667,5.01159211074094,5.06630381500667,16084.3097799678,0.0,1.0
2006-07-21,18.53,18.53,18.41,18.41,3100,5.06903940021995,5.06903940021995,5.03621237766052,5.03621237766052,11332.1273449773,0.0,1.0
2006-07-24,18.74,18.74,18.53,18.53,6200,5.12648668969897,5.12648668969897,5.06903940021995,5.06903940021995,22664.2546899547,0.0,1.0
2006-07-25,18.65,18.75,18.65,18.7,7900,5.10186642277939,5.12922227491226,5.10186642277939,5.11554434884582,28878.6471049422,0.0,1.0
2006-07-26,18.7734,18.84,18.65,18.65,10800,5.13562354431135,5.15384254183184,5.10186642277939,5.10186642277939,39479.669459921,0.0,1.0
2006-07-27,18.85,18.85,18.75,18.8,10200,5.15657812704512,5.15657812704512,5.12922227491226,5.14290020097869,37286.3544899254,0.0,1.0
2006-07-28,19.15,19.45,18.85,18.85,19000,5.23864568344372,5.32071323984232,5.15657812704512,5.15657812704512,69454.974049861,0.0,1.0
2006-07-31,19.31,19.34,19.05,19.05,6100,5.2824150468563,5.29062180249616,5.21128983131085,5.21128983131085,22298.7021949554,0.0,1.0
2006-08-01,19.4,19.41,19.27,19.31,13200,5.30703531377588,5.30977089898917,5.27147270600316,5.2824150468563,48252.9293399035,0.0,1.0
2006-08-02,19.6,19.69,19.39,19.43,12500,5.36174701804161,5.38636728496119,5.3042997285626,5.31524206941574,45694.0618749086,0.0,1.0
2006-08-03,19.5,19.65,19.42,19.5,6400,5.33439116590875,5.37542494410805,5.31250648420246,5.33439116590875,23395.3596799532,0.0,1.0
2006-08-04,19.48,19.55,19.48,19.55,9800,5.32891999548217,5.34806909197518,5.32891999548217,5.34806909197518,35824.1445099284,0.0,1.0
2006-08-07,19.27,19.4,19.21,19.4,9400,5.27147270600316,5.30703531377588,5.25505919472344,5.30703531377588,34361.9345299312,0.0,1.0
2006-08-08,19.26,19.37,19.2501,19.3,3100,5.26873712078987,5.29882855813602,5.26602889142872,5.27967946164302,11332.1273449773,0.0,1.0
2006-08-09,19.26,19.4,19.26,19.4,5800,5.26873712078987,5.30703531377588,5.26873712078987,5.30703531377588,21202.0447099576,0.0,1.0
2006-08-10,19.32,19.36,19.26,19.28,4600,5.28515063206959,5.29609297292274,5.26873712078987,5.27420829121644,16815.4147699664,0.0,1.0
2006-08-11,19.4,19.4,19.26,19.28,2800,5.30703531377588,5.30703531377588,5.26873712078987,5.27420829121644,10235.4698599795,0.0,1.0
2006-08-14,19.27,19.49,19.27,19.45,13200,5.27147270600316,5.33165558069546,5.27147270600316,5.32071323984232,48252.9293399034,0.0,1.0
2006-08-15,19.39,19.39,19.17,19.17,3500,5.33165558069546,5.33165558069546,5.27116232500939,5.27116232500939,12728.6916742562,0.1,1.0
2006-08-16,19.59,19.59,19.33,19.44,4600,5.38664944950099,5.38664944950099,5.31515742005381,5.34540404789684,16729.1376290224,0.0,1.0
2006-08-17,19.54,19.56,19.48,19.56,1400,5.3729009822996,5.37840036918016,5.35640282165795,5.37840036918016,5091.47666970249,0.0,1.0
2006-08-18,19.53,19.5396,19.2,19.37,13700,5.37015128885933,5.37279099456199,5.27941140533022,5.32615619381491,49823.7359820886,0.0,1.0
2006-08-21,19.44,19.44,19.4,19.4301,3800,5.34540404789684,5.34540404789684,5.33440527413574,5.34268185139097,13819.7223891925,0.0,1.0
2006-08-22,19.48,19.5,19.4,19.45,7200,5.35640282165795,5.3619022085385,5.33440527413574,5.34815374133712,26184.7371584699,0.0,1.0
2006-08-23,19.36,19.49,19.36,19.49,7200,5.32340650037463,5.35915251509822,5.32340650037463,5.35915251509822,26184.7371584699,0.0,1.0
2006-08-24,19.46,19.47,19.37,19.4,1900,5.3509034347774,5.35365312821767,5.32615619381491,5.33440527413574,6909.86119459622,0.0,1.0
2006-08-25,19.42,19.5,19.42,19.5,600,5.33990466101629,5.3619022085385,5.33990466101629,5.3619022085385,2182.06142987249,0.0,1.0
2006-08-28,19.59,19.59,19.5,19.5,11400,5.38664944950099,5.38664944950099,5.3619022085385,5.3619022085385,41459.1671675773,0.0,1.0
2006-08-29,19.49,19.58,19.4,19.5,6300,5.35915251509822,5.38389975606071,5.33440527413574,5.3619022085385,22911.6450136612,0.0,1.0
2006-08-30,19.49,19.54,19.49,19.49,4600,5.35915251509822,5.3729009822996,5.35915251509822,5.35915251509822,16729.1376290225,0.0,1.0
2006-08-31,19.7,19.7,19.49,19.5,15800,5.41689607734402,5.41689607734402,5.35915251509822,5.3619022085385,57460.9509866424,0.0,1.0
2006-09-01,19.87,19.92,19.8,19.92,6400,5.46364086582872,5.4773893330301,5.44439301174678,5.4773893330301,23275.3219186399,0.0,1.0
2006-09-05,19.9,19.94,19.8593,19.87,3700,5.47188994614955,5.48288871991065,5.46069869384762,5.46364086582872,13456.0454842137,0.0,1.0
2006-09-06,19.65,19.75,19.5,19.75,11900,5.40314761014264,5.4306445445454,5.3619022085385,5.4306445445454,43277.5516924711,0.0,1.0
2006-09-07,19.73,19.8,19.65,19.65,6300,5.42514515766485,5.44439301174678,5.40314761014264,5.40314761014264,22911.6450136612,0.0,1.0
2006-09-08,19.75,19.78,19.62,19.7,2500,5.4306445445454,5.43889362486623,5.39489852982181,5.41689607734402,9091.92262446873,0.0,1.0
2006-09-11,19.62,19.7,19.55,19.67,6700,5.39489852982181,5.41689607734402,5.37565067573988,5.4086469970232,24366.3526335762,0.0,1.0
2006-09-12,19.45,19.9,19.45,19.55,14600,5.34815374133712,5.47188994614955,5.34815374133712,5.37565067573988,53096.8281268973,0.0,1.0
2006-09-13,19.45,19.53,19.45,19.45,8600,5.37565067573988,5.3977613211928,5.37565067573988,5.37565067573988,31116.2331947802,0.1,1.0
2006-09-14,19.45,19.53,19.4,19.4,8900,5.37565067573988,5.3977613211928,5.36183152233181,5.36183152233181,32201.683189947,0.0,1.0
2006-09-15,19.57,19.62,19.45,19.45,6800,5.40881664391925,5.42263579732732,5.37565067573988,5.37565067573988,24603.5332237797,0.0,1.0
2006-09-18,19.51,19.62,19.51,19.52,7500,5.39223365982957,5.42263579732732,5.39223365982957,5.39499749051118,27136.2498791688,0.0,1.0
2006-09-19,19.5,19.51,19.35,19.51,7400,5.38946982914795,5.39223365982957,5.34801236892374,5.39223365982957,26774.4332141132,0.0,1.0
2006-09-20,19.6,19.68,19.58,19.6,5500,5.4171081359641,5.43921878141701,5.41158047460087,5.4171081359641,19899.9165780571,0.0,1.0
2006-09-21,19.68,19.68,19.6,19.6,3500,5.43921878141701,5.43921878141701,5.4171081359641,5.4171081359641,12663.5832769454,0.0,1.0
2006-09-22,19.6,19.67,19.6,19.6,2000,5.4171081359641,5.4364549507354,5.4171081359641,5.4171081359641,7236.33330111167,0.0,1.0
2006-09-25,19.6,19.6,19.45,19.6,8700,5.4171081359641,5.4171081359641,5.37565067573988,5.4171081359641,31478.0498598358,0.0,1.0
2006-09-26,19.74,19.75,19.61,19.61,10400,5.4558017655067,5.45856559618831,5.41987196664571,5.41987196664571,37628.9331657807,0.0,1.0
2006-09-27,19.94,20.05,19.73,19.73,15400,5.51107837913898,5.54148051663674,5.45303793482508,5.45303793482508,55719.76641856,0.0,1.0
2006-09-28,19.92,19.98,19.89,19.89,7000,5.50555071777575,5.52213370186544,5.49725922573091,5.49725922573091,25327.1665538909,0.0,1.0
2006-09-29,20.04,20.04,19.87,20.0,16300,5.53871668595513,5.53871668595513,5.49173156436768,5.52766136322867,58976.1164040601,0.0,1.0
2006-10-02,19.96,20.04,19.94,20.04,3400,5.51660604050221,5.53871668595513,5.51107837913898,5.53871668595513,12301.7666118899,0.0,1.0
2006-10-03,19.99,20.09,19.91,19.91,6500,5.52489753254705,5.5525358393632,5.50278688709414,5.50278688709414,23518.083228613,0.0,1.0
2006-10-04,20.1,20.1,19.99,19.99,6200,5.55529967004481,5.55529967004481,5.52489753254705,5.52489753254705,22432.6332334462,0.0,1.0
2006-10-05,20.22,20.3499,20.05,20.05,10700,5.58846563822418,5.62436779877836,5.54148051663674,5.54148051663674,38714.3831609475,0.0,1.0
2006-10-06,20.07,20.1,19.92,20.1,8300,5.54700817799997,5.55529967004481,5.50555071777575,5.55529967004481,30030.7831996135,0.0,1.0
2006-10-09,19.95,20.0,19.87,19.95,4200,5.5138422098206,5.52766136322867,5.49173156436768,5.5138422098206,15196.2999323345,0.0,1.0
2006-10-10,19.95,19.95,19.76,19.86,15600,5.5138422098206,5.5138422098206,5.46132942686993,5.48896773368607,56443.3997486711,0.0,1.0
2006-10-11,19.92,20.05,19.8,19.95,5500,5.50555071777575,5.54148051663674,5.47238474959638,5.5138422098206,19899.9165780571,0.0,1.0
2006-10-12,19.81,19.92,19.81,19.9,4800,5.475148580278,5.50555071777575,5.475148580278,5.50002305641253,17367.199922668,0.0,1.0
2006-10-13,19.83,19.9,19.77,19.77,2700,5.50831454845737,5.52775892659111,5.49164793862845,5.49164793862845,9720.03314788812,0.1,1.0
2006-10-16,19.99,19.99,19.79,19.85,11800,5.55275884133448,5.55275884133448,5.49720347523809,5.51387008506701,42480.1448685481,0.0,1.0
2006-10-17,19.88,19.97,19.86,19.97,4200,5.52220338998147,5.54720330472484,5.51664785337183,5.54720330472484,15120.0515633815,0.0,1.0
2006-10-18,20.06,20.06,19.85,19.89,8300,5.57220321946822,5.57220321946822,5.51387008506701,5.52498115828629,29880.1018990635,0.0,1.0
2006-10-19,20.35,20.35,20.07,20.07,4300,5.65275850030799,5.65275850030799,5.57498098777304,5.57498098777304,15480.0527910811,0.0,1.0
2006-10-20,20.31,20.4,20.2,20.25,9700,5.64164742708871,5.66664734183209,5.6110919757357,5.62498081725979,34920.1190868573,0.0,1.0
2006-10-23,20.35,20.35,20.18,20.18,12600,5.65275850030799,5.65275850030799,5.60553643912606,5.60553643912606,45360.1546901446,0.0,1.0
2006-10-24,20.5,20.58,20.25,20.37,10800,5.69442502488029,5.71664717131884,5.62498081725979,5.65831403691763,38880.1325915524,0.0,1.0
2006-10-25,20.45,20.75,20.45,20.5,14800,5.68053618335619,5.76386923250078,5.68053618335619,5.69442502488029,53280.1816995348,0.0,1.0
2006-10-26,20.9,21.04,20.5,20.5,24600,5.80553575707307,5.84442451334055,5.69442502488029,5.69442502488029,88560.3020140918,0.0,1.0
2006-10-27,20.9001,20.9001,20.85,20.85,1100,5.80556353475612,5.80556353475612,5.79164691554897,5.79164691554897,3960.01350469516,0.0,1.0
2006-10-30,20.7,21.0,20.64,21.0,8400,5.74998039097668,5.83331344012127,5.73331378114776,5.83331344012127,30240.103126763,0.0,1.0
2006-10-31,21.01,21.07,20.6,20.6,15000,5.83609120842609,5.85275781825501,5.72220270792848,5.72220270792848,54000.184154934,0.0,1.0
2006-11-01,20.7,21.0,20.55,21.0,25600,5.74998039097668,5.83331344012127,5.70831386640438,5.83331344012127,92160.3142910873,0.0,1.0
2006-11-02,20.35,20.65,20.32,20.65,11000,5.65275850030799,5.73609154945258,5.64442519539353,5.73609154945258,39600.1350469516,0.0,1.0
2006-11-03,20.25,20.59,20.25,20.36,12600,5.62498081725979,5.71942493962366,5.62498081725979,5.65553626861281,45360.1546901446,0.0,1.0
2006-11-06,20.27,20.35,20.27,20.35,6100,5.63053635386943,5.65275850030799,5.63053635386943,5.65275850030799,21960.0748896732,0.0,1.0
2006-11-07,20.33,20.53,20.29,20.3983,9100,5.64720296369835,5.70275832979474,5.63609189047907,5.66617512122027,32760.11172066,0.0,1.0
2006-11-08,20.49,20.5299,20.38,20.43,3100,5.69164725657547,5.7027305521117,5.66109180522245,5.67498064674655,11160.0380586864,0.0,1.0
2006-11-09,20.63,20.63,20.42,20.54,8400,5.73053601284294,5.73053601284294,5.67220287844173,5.70553609809956,30240.103126763,0.0,1.0
2006-11-10,20.5,20.65,20.45,20.55,15100,5.69442502488029,5.73609154945258,5.68053618335619,5.70831386640438,54360.1853826335,0.0,1.0
2006-11-13,20.41,20.59,20.4,20.59,6900,5.69720279318511,5.7474475997884,5.69441141504048,5.7474475997884,24718.9726453931,0.1,1.0
2006-11-14,20.54,20.55,20.42,20.4501,9300,5.73349070906527,5.73628208720989,5.69999417132973,5.70839621954506,33316.8761742255,0.0,1.0
2006-11-15,20.55,20.65,20.42,20.55,8200,5.73628208720989,5.76419586865617,5.69999417132973,5.73628208720989,29376.1703901774,0.0,1.0
2006-11-16,20.5,20.56,20.48,20.55,13900,5.72232519648675,5.73907346535452,5.7167424401975,5.73628208720989,49796.1912711543,0.0,1.0
2006-11-17,20.51,20.64,20.5001,20.5001,5000,5.72511657463138,5.76140449051154,5.7223531102682,5.7223531102682,17912.2990184008,0.0,1.0
2006-11-20,20.63,20.72,20.51,20.51,10300,5.75861311236691,5.78373551566856,5.72511657463138,5.72511657463138,36899.3359779057,0.0,1.0
2006-11-21,20.52,20.6299,20.52,20.54,5100,5.72790795277601,5.75858519858547,5.72790795277601,5.73349070906527,18270.5449987688,0.0,1.0
2006-11-22,20.66,20.71,20.41,20.56,18200,5.7669872468008,5.78094413752394,5.69720279318511,5.73907346535452,65200.768426979,0.0,1.0
2006-11-24,20.66,20.66,20.64,20.66,1400,5.7669872468008,5.7669872468008,5.76140449051154,5.7669872468008,5015.44372515223,0.0,1.0
2006-11-27,20.38,20.7,20.37,20.7,11600,5.68882865875122,5.77815275937931,5.6860372806066,5.77815275937931,41556.5337226899,0.0,1.0
2006-11-28,20.75,20.75,20.39,20.39,8800,5.79210965010245,5.79210965010245,5.69162003689585,5.69162003689585,31525.6462723854,0.0,1.0
2006-11-29,20.75,20.75,20.65,20.69,9200,5.79210965010245,5.79210965010245,5.76419586865617,5.77536138123468,32958.6301938575,0.0,1.0
2006-11-30,20.94,20.96,20.7,20.74,23200,5.84514583485037,5.85072859113963,5.77815275937931,5.78931827195782,83113.0674453799,0.0,1.0
2006-12-01,21.05,21.05,20.9001,20.97,8700,5.87585099444128,5.87585099444128,5.83400823605331,5.85351996928426,31167.4002920174,0.0,1.0
2006-12-04,21.13,21.13,20.99,20.99,4900,5.8981820195983,5.8981820195983,5.85910272557351,5.85910272557351,17554.0530380328,0.0,1.0
2006-12-05,21.2,21.2,21.09,21.19,9600,5.91772166661069,5.91772166661069,5.88701650701979,5.91493028846607,34391.6141153296,0.0,1.0
2006-12-06,21.19,21.26,21.13,21.26,4700,5.91493028846607,5.93446993547846,5.8981820195983,5.93446993547846,16837.5610772968,0.0,1.0
2006-12-07,21.22,21.28,21.1101,21.24,16800,5.92330442289995,5.94005269176771,5.89262717709049,5.9288871791892,60185.3247018268,0.0,1.0
2006-12-08,21.15,21.25,21.1401,21.19,21400,5.90376477588755,5.93167855733383,5.90100131152437,5.91493028846607,76664.6397987556,0.0,1.0
2006-12-11,21.3,21.4,21.2,21.2,21300,5.97354922950325,6.00159406156664,5.94550439743985,5.94550439743985,75949.8218846567,0.1,1.0
2006-12-12,21.4,21.44,21.3,21.4,6600,6.00159406156664,6.012811994392,5.97354922950325,6.00159406156664,23533.7476262317,0.0,1.0
2006-12-13,21.55,21.55,21.28,21.45,13100,6.04366130966174,6.04366130966174,5.96794026309057,6.01561647759834,46710.9233187325,0.0,1.0
2006-12-14,21.52,21.55,21.45,21.55,5900,6.03524786004272,6.04366130966174,6.01561647759834,6.04366130966174,21037.7440901162,0.0,1.0
2006-12-15,21.7,21.73,21.55,21.55,4200,6.08572855775683,6.09414200737585,6.04366130966174,6.04366130966174,14976.0212166929,0.0,1.0
2006-12-18,21.6501,21.72,21.6,21.65,6000,6.07173418655719,6.09133752416951,6.05768372569343,6.07170614172513,21394.316023847,0.0,1.0
2006-12-19,21.5901,21.71,21.59,21.7,10000,6.05490728731916,6.08853304096317,6.05487924248709,6.08572855775683,35657.1933730783,0.0,1.0
2006-12-20,21.5999,21.5999,21.2101,21.5,12500,6.05765568086137,6.05765568086137,5.94833692547826,6.02963889363004,44571.4917163478,0.0,1.0
2006-12-21,21.55,21.57,21.47,21.47,7500,6.04366130966174,6.04927027607442,6.02122544401102,6.02122544401102,26742.8950298087,0.0,1.0
2006-12-22,21.36,21.49,21.36,21.4,3600,5.99037612874128,6.0268344104237,5.99037612874128,6.00159406156664,12836.5896143082,0.0,1.0
2006-12-26,21.48,21.55,21.35,21.5,12200,6.02402992721736,6.04366130966174,5.98757164553495,6.02963889363004,43501.7759151555,0.0,1.0
2006-12-27,21.85,21.98,21.55,21.55,15400,6.12779580585192,6.16425408753434,6.04366130966174,6.04366130966174,54912.0777945406,0.0,1.0
2006-12-28,22.13,22.13,21.9522,21.99,12400,6.20632133562943,6.20632133562943,6.15645762422071,6.16705857074068,44214.9197826171,0.0,1.0
2006-12-29,22.05,22.18,21.93,21.93,7600,6.18388546997871,6.22034375166113,6.15023167150264,6.15023167150264,27099.4669635395,0.0,1.0
2007-01-03,22.2,22.3099,22.0,22.2,11700,6.22595271807381,6.25677398851148,6.16986305394702,6.22595271807381,41718.9162465016,0.0,1.0
2007-01-04,22.15,22.23,22.1101,22.2299,8000,6.21193030204211,6.23436616769283,6.20074041404881,6.23433812286076,28525.7546984626,0.0,1.0
2007-01-05,22.2,22.2,22.01,22.01,9400,6.22595271807381,6.22595271807381,6.17266753715336,6.17266753715336,33517.7617706936,0.0,1.0
2007-01-08,22.13,22.2,21.9,22.2,4200,6.20632133562943,6.22595271807381,6.14181822188362,6.22595271807381,14976.0212166929,0.0,1.0
2007-01-09,22.23,22.23,21.96,22.1,7900,6.23436616769283,6.23436616769283,6.15864512112166,6.19790788601041,28169.1827647318,0.0,1.0
2007-01-10,22.6,22.6499,22.3,22.3,10900,6.33813204632739,6.35212641752702,6.2539975501372,6.2539975501372,38866.3407766553,0.0,1.0
2007-01-11,22.45,22.5999,22.41,22.5,6400,6.2960647982323,6.33810400149533,6.28484686540694,6.31008721426399,22820.6037587701,0.0,1.0
2007-01-12,22.38,22.48,22.11,22.48,11900,6.30447824785132,6.33264839194359,6.22841885880217,6.33264839194359,42243.3053981537,0.1,1.0
2007-01-16,22.4,22.48,22.0201,22.08,10000,6.31011227666977,6.33264839194359,6.20309389926321,6.21996781557449,35498.575964835,0.0,1.0
2007-01-17,22.5,22.5,22.27,22.27,3900,6.33828242076205,6.33828242076205,6.27349108934981,6.27349108934981,13844.4446262857,0.0,1.0
2007-01-18,22.55,22.59,22.4,22.45,6100,6.35236749280818,6.36363555044509,6.31011227666977,6.32419734871591,21654.1313385494,0.0,1.0
2007-01-19,22.38,22.47,22.3,22.47,5300,6.30447824785132,6.32983137753436,6.28194213257749,6.32983137753436,18814.2452613626,0.0,1.0
2007-01-22,22.3,22.5,22.26,22.5,7600,6.28194213257749,6.33828242076205,6.27067407494058,6.33828242076205,26978.9177332746,0.0,1.0
2007-01-23,22.45,22.45,22.3,22.35,4400,6.32419734871591,6.32419734871591,6.28194213257749,6.29602720462363,15619.3734245274,0.0,1.0
2007-01-24,22.51,22.69,22.45,22.5,4300,6.34109943517127,6.39180569453737,6.32419734871591,6.33828242076205,15264.3876648791,0.0,1.0
2007-01-25,22.49,22.8,22.4,22.8,11800,6.33546540635282,6.42279285303887,6.31011227666977,6.42279285303887,41888.3196385053,0.0,1.0
2007-01-26,22.5099,22.5599,22.05,22.4,3800,6.34107126502718,6.35515633707332,6.2115167723468,6.31011227666977,13489.4588666373,0.0,1.0
2007-01-29,22.7,22.86,22.3,22.45,11500,6.3946227089466,6.43969493949424,6.28194213257749,6.32419734871591,40823.3623595603,0.0,1.0
2007-01-30,22.66,22.95,22.6,22.66,7600,6.38335465130969,6.46504806917729,6.36645256485432,6.38335465130969,26978.9177332746,0.0,1.0
2007-01-31,22.65,22.85,22.64,22.8,6100,6.38053763690046,6.43687792508501,6.37772062249123,6.42279285303887,21654.1313385494,0.0,1.0
2007-02-01,22.55,22.94,22.55,22.75,7400,6.35236749280818,6.46223105476806,6.35236749280818,6.40870778099274,26268.9462139779,0.0,1.0
2007-02-02,22.31,22.65,22.31,22.65,6300,6.28475914698672,6.38053763690046,6.28475914698672,6.38053763690046,22364.1028578461,0.0,1.0
2007-02-05,22.34,22.4,22.2501,22.3,3300,6.2932101902144,6.31011227666977,6.26788523067545,6.28194213257749,11714.5300683956,0.0,1.0
2007-02-06,22.31,22.4882,22.31,22.48,6400,6.28475914698672,6.33495834375916,6.28475914698672,6.33264839194359,22719.0886174944,0.0,1.0
2007-02-07,22.43,22.52,22.4,22.49,8900,6.31856331989745,6.3439164495805,6.31011227666977,6.33546540635282,31593.7326087032,0.0,1.0
2007-02-08,22.311,22.46,22.12,22.45,9300,6.28504084842764,6.32701436312514,6.2312358732114,6.32419734871591,33013.6756472966,0.0,1.0
2007-02-09,22.36,22.5,22.15,22.32,9000,6.32701436312513,6.36662894321626,6.26759249298845,6.31569591167053,31806.4711806029,0.1,1.0
2007-02-12,22.1,22.17,22.06,22.16,8200,6.25344442867019,6.27325171871575,6.24212597721558,6.2704221058521,28979.2292978826,0.0,1.0
2007-02-13,22.11,22.16,22.05,22.0999,3400,6.25627404153384,6.2704221058521,6.23929636435193,6.25341613254156,12015.7780015611,0.0,1.0
2007-02-14,22.35,22.62,22.169,22.169,9300,6.32418475026148,6.40058429758008,6.27296875742939,6.27296875742939,32866.686886623,0.0,1.0
2007-02-15,22.37,22.49,22.3001,22.34,5200,6.32984397598879,6.36379933035261,6.31006498207186,6.32135513739783,18377.0722376816,0.0,1.0
2007-02-16,22.29,22.84,22.14,22.4,11600,6.30720707307957,6.46283578058042,6.2647628801248,6.33833281457974,40995.0072994437,0.0,1.0
2007-02-20,22.1,22.29,22.1,22.24,10200,6.25344442867019,6.30720707307957,6.25344442867019,6.29305900876131,36047.3340046833,0.0,1.0
2007-02-21,22.41,22.7,22.02,22.03,21100,6.34116242744339,6.42322120048929,6.23080752576098,6.23363713862463,74568.5046567468,0.0,1.0
2007-02-22,22.54,22.64,22.15,22.26,14900,6.37794739467086,6.40624352330738,6.26759249298845,6.29871823448862,52657.3800656648,0.0,1.0
2007-02-23,22.6201,22.6999,22.59,22.64,10700,6.40061259370872,6.42319290436066,6.39209545898912,6.40624352330738,37814.3601813834,0.0,1.0
2007-02-26,23.14,23.15,22.78,22.8,9500,6.54772416648997,6.55055377935362,6.44585810339851,6.45151732912581,33573.497357303,0.0,1.0
2007-02-27,22.3501,23.15,22.35,23.15,11700,6.32421304639012,6.55055377935362,6.32418475026148,6.55055377935362,41348.4125347837,0.0,1.0
2007-02-28,22.25,22.75,22.02,22.75,14300,6.29588862162497,6.43736926480755,6.23080752576098,6.43736926480755,50536.9486536245,0.0,1.0
2007-03-01,21.89,22.15,21.36,22.15,13700,6.19402255853351,6.26759249298845,6.04405307675997,6.26759249298845,48416.5172415843,0.0,1.0
2007-03-02,21.6,21.79,21.56,21.6,5500,6.11196378548761,6.16572642989699,6.100645334033,6.11196378548761,19437.2879437017,0.0,1.0
2007-03-05,21.3499,21.47,21.15,21.46,45800,6.04119516776768,6.07517881826014,5.98463120662328,6.07234920539648,161859.597785735,0.0,1.0
2007-03-06,21.29,21.4,21.2,21.35,24500,6.02424578671441,6.05537152821457,5.99877927094154,6.04122346389632,86584.2826583077,0.0,1.0
2007-03-07,21.4099,21.45,21.25,21.26,3800,6.05817284494959,6.06951959253283,6.0129273352598,6.01575694812345,13429.3989429212,0.0,1.0
2007-03-08,21.5,21.6399,21.27,21.27,14700,6.08366765685109,6.12325394081358,6.0185865609871,6.0185865609871,51950.5695949847,0.0,1.0
2007-03-09,21.66,21.76,21.6,21.6,5700,6.12894146266952,6.15723759130604,6.11196378548761,6.11196378548761,20144.0984143818,0.0,1.0
2007-03-12,21.8,21.8,21.46,21.46,20800,6.16855604276064,6.16855604276064,6.07234920539648,6.07234920539648,73508.2889507266,0.0,1.0
2007-03-13,21.57,21.86,21.55,21.8,43400,6.10347494689665,6.18553371994255,6.09781572116935,6.16855604276064,153377.872137574,0.0,1.0
2007-03-14,21.24,21.58,21.04,21.5,14000,6.03839385103266,6.13505363960852,5.9815351518704,6.11231015994361,49244.8832149541,0.1,1.0
2007-03-15,21.55,21.55,21.14,21.14,5700,6.12652483473418,6.12652483473418,6.00996450145153,6.00996450145153,20049.7024518027,0.0,1.0
2007-03-16,21.389,21.5099,21.32,21.5099,7300,6.08075358190855,6.11512466555214,6.06113733069757,6.11512466555214,25677.6891049403,0.0,1.0
2007-03-19,21.59,21.65,21.44,21.44,11400,6.13789657456663,6.15495418431531,6.09525255019493,6.09525255019493,40099.4049036054,0.0,1.0
2007-03-20,21.75,21.76,21.6,21.65,10500,6.18338353389644,6.18622646885456,6.14073950952475,6.15495418431531,36933.6624112155,0.0,1.0
2007-03-21,22.1,22.1,21.62,21.76,15200,6.28288625743041,6.28288625743041,6.14642537944097,6.18622646885456,53465.8732048072,0.0,1.0
2007-03-22,22.01,22.3,21.84,22.15,8600,6.25729984280739,6.33974495659268,6.20896994851946,6.29710093222098,30250.4282606146,0.0,1.0
2007-03-23,22.317,22.48,22.15,22.15,10800,6.34457794602147,6.39091778583872,6.29710093222098,6.29710093222098,37988.9099086788,0.0,1.0
2007-03-26,22.3,22.55,22.3,22.31,5900,6.33974495659268,6.41081833054551,6.33974495659268,6.34258789155079,20753.2007834449,0.0,1.0
2007-03-27,22.36,22.4,22.21,22.21,9000,6.35680256634136,6.36817430617381,6.31415854196966,6.31415854196966,31657.424923899,0.0,1.0
2007-03-28,22.5201,22.5201,22.35,22.49,15200,6.40231795502075,6.40231795502075,6.35395963138324,6.39376072079683,53465.8732048072,0.0,1.0
2007-03-29,22.51,22.58,22.3,22.5,5300,6.39944659071306,6.41934713541985,6.33974495659268,6.39660365575494,18642.7057885183,0.0,1.0
2007-03-30,22.55,22.56,22.48,22.5501,3900,6.41081833054551,6.41366126550362,6.39091778583872,6.41084675989509,13718.2174670229,0.0,1.0
2007-04-02,22.5,22.59,22.2,22.5,12600,6.39660365575494,6.42219007037796,6.31131560701154,6.39660365575494,44320.3948934586,0.0,1.0
2007-04-03,22.56,22.7,22.47,22.47,4900,6.41366126550362,6.45346235491721,6.3880748508806,6.3880748508806,17235.7091252339,0.0,1.0
2007-04-04,22.45,22.86,22.45,22.65,12600,6.38238898096438,6.49894931424702,6.38238898096438,6.43924768012664,44320.3948934586,0.0,1.0
2007-04-05,22.51,22.52,22.46,22.46,6100,6.39944659071306,6.40228952567117,6.38523191592249,6.38523191592249,21456.6991150871,0.0,1.0
2007-04-09,22.6,22.75,22.48,22.5,6600,6.42503300533608,6.46767702970778,6.39091778583872,6.39660365575494,23215.4449441926,0.0,1.0
2007-04-10,22.57,22.74,22.56,22.65,6300,6.41650420046174,6.46483409474966,6.41366126550362,6.43924768012664,22160.1974467293,0.0,1.0
2007-04-11,22.65,22.84,22.63,22.63,8800,6.43924768012664,6.4932634443308,6.43356181021042,6.43356181021042,30953.9265922568,0.0,1.0
2007-04-12,22.8,22.8,22.7,22.7,3300,6.51032105407948,6.51032105407948,6.4817670143686,6.4817670143686,11557.0337276767,0.1,1.0
2007-04-13,22.929,23.1,22.75,23.0,15800,6.5471557653065,6.5959831732121,6.49604403422404,6.56742913350122,55333.6766355429,0.0,1.0
2007-04-16,23.1,23.15,22.75,22.75,13700,6.5959831732121,6.61026019306754,6.49604403422404,6.49604403422404,47979.2006270213,0.0,1.0
2007-04-17,22.75,23.2501,22.72,23.15,11600,6.49604403422404,6.63884278681812,6.48747782231078,6.61026019306754,40624.7246184998,0.0,1.0
2007-04-18,22.81,23.05,22.62,22.72,7400,6.51317645805056,6.58170615335666,6.4589237825999,6.48747782231078,25915.7726014568,0.0,1.0
2007-04-19,22.82,22.82,22.45,22.81,14500,6.51603186202165,6.51603186202165,6.41038191509141,6.51317645805056,50780.9057731247,0.0,1.0
2007-04-20,22.62,23.02,22.62,22.75,8100,6.4589237825999,6.5731399414434,6.4589237825999,6.49604403422404,28367.2646042973,0.0,1.0
2007-04-23,22.7699,22.85,22.56,22.75,16800,6.5017262881265,6.52459807393491,6.44179135877337,6.49604403422404,58835.8080681721,0.0,1.0
2007-04-24,23.0499,23.05,22.55,22.6,7000,6.58167759931695,6.58170615335666,6.43893595480229,6.45321297465773,24514.9200284051,0.0,1.0
2007-04-25,23.3,23.3,22.9,23.03,9500,6.65309125263385,6.65309125263385,6.53887509379035,6.57599534541449,33270.2486099783,0.0,1.0
2007-04-26,23.11,23.3999,23.0,23.3,5800,6.59883857718319,6.68161673830501,6.56742913350122,6.65309125263385,20312.3623092499,0.0,1.0
2007-04-27,23.2,23.2,23.01,23.05,2100,6.62453721292297,6.62453721292297,6.57028453747231,6.58170615335666,7354.47600852152,0.0,1.0
2007-04-30,22.95,23.19,22.9,23.19,7500,6.55315211364579,6.62168180895189,6.53887509379035,6.62168180895189,26265.9857447197,0.0,1.0
2007-05-01,22.95,22.95,22.55,22.91,31300,6.55315211364579,6.55315211364579,6.43893595480229,6.54173049776144,109616.713841297,0.0,1.0
2007-05-02,22.8,23.05,22.55,22.63,23600,6.51032105407948,6.58170615335666,6.43893595480229,6.46177918657099,82650.3018100513,0.0,1.0
2007-05-03,22.8,22.9,22.7,22.8,21500,6.51032105407948,6.53887509379035,6.4817670143686,6.51032105407948,75295.8258015297,0.0,1.0
2007-05-04,22.8001,22.95,22.75,22.8,10100,6.51034960811919,6.55315211364579,6.49604403422404,6.51032105407948,35371.5274695558,0.0,1.0
2007-05-07,23.05,23.15,22.94,22.94,28900,6.58170615335666,6.61026019306754,6.5502967096747,6.5502967096747,101211.598402987,0.0,1.0
2007-05-08,23.08,23.12,22.87,22.94,18100,6.59027236526992,6.60169398115428,6.53030888187709,6.5502967096747,63388.5789305902,0.0,1.0
2007-05-09,23.0,23.08,23.0,23.08,3900,6.56742913350122,6.59027236526992,6.56742913350122,6.59027236526992,13658.3125872543,0.0,1.0
2007-05-10,22.87,23.05,22.85,23.04,9000,6.53030888187709,6.58170615335666,6.52459807393491,6.57885074938558,31519.1828936636,0.0,1.0
2007-05-11,22.9619,23.05,22.8699,22.8699,2100,6.55655004437138,6.58170615335666,6.53028032783738,6.53028032783738,7354.47600852152,0.0,1.0
2007-05-14,23.05,23.16,22.75,22.75,8200,6.61026019306754,6.64180590331645,6.52422643784323,6.52422643784323,28593.4281676571,0.1,1.0
2007-05-15,23.1,23.15,22.95,22.99,5000,6.62459915227159,6.63893811147564,6.58158227465944,6.59305344202268,17435.0171754007,0.0,1.0
2007-05-16,23.19,23.19,22.97,23.0999,5100,6.65040927883888,6.65040927883888,6.58731785834106,6.62457047435318,17783.7175189087,0.0,1.0
2007-05-17,23.16,23.3475,22.9,23.1,5200,6.64180590331645,6.69557700033164,6.56724331545538,6.62459915227159,18132.4178624167,0.0,1.0
2007-05-18,23.41,23.48,23.2801,23.35,5000,6.71350069933671,6.73357524222238,6.67624808332458,6.69629394829184,17435.0171754007,0.0,1.0
2007-05-21,23.402,23.6,23.33,23.38,4300,6.71120646586406,6.7679887443121,6.69055836461022,6.70489732381427,14994.1147708446,0.0,1.0
2007-05-22,23.12,23.39,23.0,23.39,11100,6.63033473595321,6.70776511565509,6.59592123386349,6.70776511565509,38705.7381293895,0.0,1.0
2007-05-23,22.73,23.3,22.7,23.3,6700,6.51849085416161,6.68195498908779,6.50988747863918,6.68195498908779,23362.9230150369,0.0,1.0
2007-05-24,22.27,22.9,22.22,22.72,15200,6.38657242948434,6.56724331545538,6.37223347028029,6.5156230623208,53002.4522132181,0.0,1.0
2007-05-25,22.5,22.6,22.43,22.43,7900,6.45253164182298,6.48120956023108,6.4324570989373,6.4324570989373,27547.3271371331,0.0,1.0
2007-05-29,22.63,22.65,22.35,22.6499,7300,6.48981293575351,6.49554851943513,6.40951476421082,6.49551984151672,25455.125076085,0.0,1.0
2007-05-30,22.5,22.7,22.35,22.65,20600,6.45253164182298,6.50988747863918,6.40951476421082,6.49554851943513,71832.2707626508,0.0,1.0
2007-05-31,22.58,22.73,22.48,22.5,25300,6.47547397654946,6.51849085416161,6.44679605814136,6.45253164182298,88221.1869075275,0.0,1.0
2007-06-01,22.57,22.799,22.55,22.71,8700,6.47260618470865,6.5382786178632,6.46687060102703,6.51275527047999,30336.9298851972,0.0,1.0
2007-06-04,22.698,22.71,22.5,22.57,8200,6.50931392027102,6.51275527047999,6.45253164182298,6.47260618470865,28593.4281676571,0.0,1.0
2007-06-05,22.43,22.78,22.43,22.69,19500,6.4324570989373,6.53282981336566,6.4324570989373,6.50701968679837,67996.5669840627,0.0,1.0
2007-06-06,22.29,22.5,22.25,22.43,13200,6.39230801316596,6.45253164182298,6.38083684580272,6.4324570989373,46028.4453430578,0.0,1.0
2007-06-07,21.9,22.2999,21.9,22.2,23400,6.28046413137436,6.39514712708836,6.28046413137436,6.36649788659867,81595.8803808753,0.0,1.0
2007-06-08,21.91,21.921,21.7618,21.8,11300,6.28333192321517,6.28648649424006,6.24083124813437,6.25178621296626,39403.1388164056,0.0,1.0
2007-06-11,22.0099,22.04,21.8,21.8,16900,6.31198116370487,6.32061321714571,6.25178621296626,6.25178621296626,58930.3580528543,0.0,1.0
2007-06-12,21.74,21.94,21.61,21.81,17000,6.2345794619214,6.2919352987376,6.19729816799087,6.25465400480707,59279.0583963623,0.0,1.0
2007-06-13,21.84,21.84,21.641,21.68,12800,6.2919352987376,6.2919352987376,6.23460493589654,6.24584053464429,44430.2089463775,0.1,1.0
2007-06-14,21.865,22.0,21.82,21.84,5700,6.29913760562718,6.33803006283092,6.28617345322594,6.2919352987376,19785.3274214338,0.0,1.0
2007-06-15,22.08,22.22,21.9,21.9,12800,6.36107744487758,6.40141036345923,6.3092208352726,6.3092208352726,44430.2089463775,0.0,1.0
2007-06-18,22.03,22.18,21.92,22.15,8500,6.34667283109842,6.3898866724359,6.31498268078426,6.3812439041684,29504.4356284538,0.0,1.0
2007-06-19,22.2399,22.2399,21.97,21.97,5400,6.40714339974334,6.40714339974334,6.32938729456342,6.32938729456342,18743.994399253,0.0,1.0
2007-06-20,22.11,22.25,21.21,22.25,9400,6.36972021314507,6.41005313172673,6.11043716512017,6.41005313172673,32628.434694996,0.0,1.0
2007-06-21,21.82,22.02,21.56,21.83,7300,6.28617345322594,6.34379190834258,6.2112694615743,6.28905437598177,25339.1035397309,0.0,1.0
2007-06-22,21.69,21.82,21.6,21.82,3900,6.24872145740012,6.28617345322594,6.22279315259763,6.28617345322594,13537.3292883494,0.0,1.0
2007-06-25,21.5001,21.732,21.5,21.52,9200,6.19401273426687,6.26082133297462,6.19398392503931,6.19974577055097,31934.2126802088,0.0,1.0
2007-06-26,21.55,21.6,21.53,21.5301,3300,6.20838853881847,6.22279315259763,6.20262669330681,6.20265550253436,11454.663243988,0.0,1.0
2007-06-27,21.56,21.66,21.55,21.63,14200,6.2112694615743,6.24007868913262,6.20838853881847,6.23143592086513,49289.7630498876,0.0,1.0
2007-06-28,21.7,21.76,21.58,21.58,5800,6.25160238015595,6.26888791669095,6.21703130708597,6.21703130708597,20132.4384288273,0.0,1.0
2007-06-29,21.75,21.9199,21.75,21.9,4400,6.26600699393511,6.3149538715567,6.26600699393511,6.3092208352726,15272.8843253173,0.0,1.0
2007-07-02,22.0,22.0,21.81,21.81,6500,6.33803006283092,6.33803006283092,6.28329253047011,6.28329253047011,22562.2154805823,0.0,1.0
2007-07-03,22.12,22.13,22.05,22.05,2400,6.37260113590091,6.37548205865674,6.35243467661008,6.35243467661008,8330.66417744578,0.0,1.0
2007-07-05,21.96,22.2,21.96,22.13,7500,6.32650637180759,6.39564851794757,6.32650637180759,6.37548205865674,26033.3255545181,0.0,1.0
2007-07-06,22.1,22.25,21.99,21.99,6900,6.36683929038924,6.41005313172673,6.33514914007509,6.33514914007509,23950.6595101566,0.0,1.0
2007-07-09,22.19,22.19,22.0,22.0,8300,6.39276759519173,6.39276759519173,6.33803006283092,6.33803006283092,28810.2136136667,0.0,1.0
2007-07-10,22.0,22.14,22.0,22.09,7300,6.33803006283092,6.37836298141257,6.33803006283092,6.36395836763341,25339.1035397309,0.0,1.0
2007-07-11,21.9,22.12,21.9,22.12,4200,6.3092208352726,6.37260113590091,6.3092208352726,6.37260113590091,14578.6623105301,0.0,1.0
2007-07-12,22.3,22.3,22.1,22.1,8100,6.42445774550589,6.42445774550589,6.36683929038924,6.36683929038924,28115.9915988795,0.0,1.0
2007-07-13,22.2899,22.3,22.22,22.28,3600,6.45035724108082,6.45328002710206,6.43012924673578,6.44749233201049,12440.1854038327,0.1,1.0
2007-07-16,22.24,22.28,22.22,22.26,1400,6.43591694182735,6.44749233201049,6.43012924673578,6.44170463691892,4837.84987926826,0.0,1.0
2007-07-17,22.15,22.15,22.0,22.1,2500,6.40987231391528,6.40987231391528,6.36646460072849,6.39540307618635,8639.01764155046,0.0,1.0
2007-07-18,21.99,22.07,21.97,22.05,7900,6.36357075318271,6.38672153354899,6.35778305809114,6.38093383845742,27299.2957472995,0.0,1.0
2007-07-19,22.2,22.2,22.0,22.04,12300,6.42434155164421,6.42434155164421,6.36646460072849,6.37803999091164,42503.9667964283,0.0,1.0
2007-07-20,22.0,22.24,22.0,22.24,3400,6.36646460072849,6.43591694182735,6.36646460072849,6.43591694182735,11749.0639925086,0.0,1.0
2007-07-23,22.2,22.24,22.09,22.15,4500,6.42434155164421,6.43591694182735,6.39250922864056,6.40987231391528,15550.2317547908,0.0,1.0
2007-07-24,21.85,22.3399,21.85,22.3,17200,6.32305688754171,6.46482647880975,6.32305688754171,6.45328002710206,59436.4413738672,0.0,1.0
2007-07-25,21.7,21.9,21.7,21.9,5800,6.27964917435492,6.33752612527064,6.27964917435492,6.33752612527064,20042.5209283971,0.0,1.0
2007-07-26,21.07,21.6,21.07,21.6,19200,6.09733677897043,6.25071069889707,6.09733677897043,6.25071069889707,66347.6554871075,0.0,1.0
2007-07-27,20.96,21.11,20.82,21.11,8000,6.06550445596678,6.10891216915357,6.02499059032578,6.10891216915357,27644.8564529615,0.0,1.0
2007-07-30,21.15,21.15,20.9899,21.05,3100,6.12048755933671,6.12048755933671,6.07415706012868,6.09154908387885,10712.3818755226,0.0,1.0
2007-07-31,21.08,21.2401,21.07,21.07,24200,6.10023062651621,6.14656112572424,6.09733677897043,6.09733677897043,83625.6907702085,0.0,1.0
2007-08-01,21.09,21.35,20.91,21.08,15000,6.103124474062,6.17836451025242,6.05103521823786,6.10023062651621,51834.1058493028,0.0,1.0
2007-08-02,21.2,21.25,21.2,21.25,5700,6.13495679706564,6.14942603479457,6.13495679706564,6.14942603479457,19696.9602227351,0.0,1.0
2007-08-03,21.05,21.14,21.05,21.13,16800,6.09154908387885,6.11759371179093,6.09154908387885,6.11469986424514,58054.1985512192,0.0,1.0
2007-08-06,21.16,21.25,20.85,21.25,13700,6.1233814068825,6.14942603479457,6.03367213296314,6.14942603479457,47341.8166756965,0.0,1.0
2007-08-07,21.6,21.66,20.91,21.0,4100,6.25071069889707,6.26807378417178,6.05103521823786,6.07707984614993,14167.9889321428,0.0,1.0
2007-08-08,21.7,21.7,21.48,21.48,700,6.27964917435492,6.27964917435492,6.21598452834764,6.21598452834764,2418.92493963413,0.0,1.0
2007-08-09,21.2,21.52,21.2,21.52,9700,6.13495679706564,6.22755991853078,6.13495679706564,6.22755991853078,33519.3884492158,0.0,1.0
2007-08-10,20.85,21.15,20.69,21.07,4500,6.03367213296314,6.12048755933671,5.98737057223057,6.09733677897043,15550.2317547908,0.0,1.0
2007-08-13,21.14,21.18,20.87,20.95,13300,6.11759371179093,6.12916910197407,6.03945982805471,6.062610608421,45959.5738530485,0.0,1.0
2007-08-14,20.82,21.11,20.82,21.05,11800,6.02499059032578,6.10891216915357,6.02499059032578,6.09154908387885,40776.1632681182,0.0,1.0
2007-08-15,19.82,20.75,19.75,20.66,21100,5.76454431120507,6.03502999281056,5.74418517387993,6.0088539591068,72547.278227544,0.1,1.0
2007-08-16,19.18,19.78,18.21,19.78,28900,5.57840362708947,5.75291051844785,5.29628415272676,5.75291051844785,99365.7033543137,0.0,1.0
2007-08-17,19.65,20.0,19.38,19.38,18500,5.71510069198687,5.81689637861259,5.6365725908756,5.6365725908756,63607.8031852873,0.0,1.0
2007-08-20,20.1,20.1,19.7,19.85,25900,5.84598086050565,5.84598086050565,5.7296429329334,5.77326965577299,89050.9244594023,0.0,1.0
2007-08-21,20.43,20.5,20.25,20.25,35200,5.94195965075276,5.9623187880779,5.88960758334524,5.88960758334524,121026.739033628,0.0,1.0
2007-08-22,21.09,21.4,20.75,20.75,22300,6.13391723124697,6.22407912511547,6.03502999281056,6.03502999281056,76673.1897855085,0.0,1.0
2007-08-23,21.2399,21.26,21.04,21.25,4100,6.17751486960467,6.18336085046518,6.11937499030044,6.18045240227587,14096.8644897123,0.0,1.0
2007-08-24,21.23,21.26,21.04,21.2,4100,6.17463550589726,6.18336085046518,6.11937499030044,6.16591016132934,14096.8644897123,0.0,1.0
2007-08-27,21.01,21.37,21.01,21.23,13400,6.11064964573252,6.21535378054755,6.11064964573252,6.17463550589726,46072.6790639379,0.0,1.0
2007-08-28,20.84,21.03,20.84,21.03,14500,6.06120602651432,6.11646654211114,6.06120602651432,6.11646654211114,49854.7646587387,0.0,1.0
2007-08-29,21.0,21.15,20.93,20.93,17400,6.10774119754322,6.15136792038281,6.08738206021807,6.08738206021807,59825.7175904864,0.0,1.0
2007-08-30,21.16,21.3,21.04,21.05,25500,6.15427636857212,6.1949946432224,6.11937499030044,6.12228343848975,87675.6206067474,0.0,1.0
2007-08-31,21.3799,21.3799,21.24,21.25,8700,6.21823314425496,6.21823314425496,6.17754395408657,6.18045240227587,29912.8587952432,0.0,1.0
2007-09-04,21.68,21.69,21.3001,21.3001,9800,6.30551567441604,6.30842412260535,6.1950237277043,6.1950237277043,33694.9443900441,0.0,1.0
2007-09-05,21.46,21.56,21.3,21.56,6100,6.24152981425131,6.27061429614437,6.1949946432224,6.27061429614437,20973.3837529866,0.0,1.0
2007-09-06,21.56,21.56,21.4,21.4,3600,6.27061429614437,6.27061429614437,6.22407912511547,6.22407912511547,12377.7346738937,0.0,1.0
2007-09-07,21.25,21.46,21.16,21.46,7300,6.18045240227587,6.24152981425131,6.15427636857212,6.24152981425131,25099.2953109512,0.0,1.0
2007-09-10,21.4,21.8,21.15,21.45,10300,6.22407912511547,6.34041705268772,6.15136792038281,6.238621366062,35414.0742058627,0.0,1.0
2007-09-11,21.73,22.0,21.21,21.27,13500,6.32005791536258,6.39858601647385,6.16881860951865,6.18626929865449,46416.5050271015,0.0,1.0
2007-09-12,21.95,21.95,21.4,21.4,4600,6.41312825742038,6.41312825742038,6.25243483866952,6.25243483866952,15744.2664401997,0.1,1.0
2007-09-13,21.8202,21.8301,21.7,21.8,3700,6.37520461059518,6.37809709213269,6.34008579435181,6.36930277957924,12663.8664845084,0.0,1.0
2007-09-14,21.78,22.0,21.33,21.57,7800,6.36345938253375,6.42773675003409,6.23198294901032,6.30210371355615,26696.7996159908,0.0,1.0
2007-09-17,21.45,21.72,21.45,21.65,6600,6.26704333128324,6.34592919139729,6.26704333128324,6.32547730173809,22589.5996750691,0.0,1.0
2007-09-18,21.9,21.9,21.35,21.38,5100,6.39851976480666,6.39851976480666,6.23782634605581,6.24659144162404,17455.5997489171,0.0,1.0
2007-09-19,21.744,22.0,21.66,21.96,6600,6.35294126785188,6.42773675003409,6.32839900026084,6.41604995594312,22589.5996750691,0.0,1.0
2007-09-20,21.82,21.9,21.6,21.76,11300,6.37514617662472,6.39851976480666,6.31086880912438,6.35761598548826,38676.1327770123,0.0,1.0
2007-09-21,21.75,21.79,21.6601,21.7,5000,6.35469428696552,6.36638108105649,6.32842821724606,6.34008579435181,17113.3330871736,0.0,1.0
2007-09-24,21.83,21.83,21.81,21.81,600,6.37806787514746,6.37806787514746,6.37222447810198,6.37222447810198,2053.59997046083,0.0,1.0
2007-09-25,21.61,21.8,21.61,21.7001,4400,6.31379050764712,6.36930277957924,6.31379050764712,6.34011501133703,15059.7331167128,0.0,1.0
2007-09-26,21.9,21.9,21.61,21.61,2000,6.39851976480666,6.39851976480666,6.31379050764712,6.31379050764712,6845.33323486944,0.0,1.0
2007-09-27,21.86,21.95,21.75,21.8,5000,6.38683297071569,6.41312825742038,6.35469428696552,6.36930277957924,17113.3330871736,0.0,1.0
2007-09-28,22.1,22.1,21.85,21.93,7500,6.45695373526152,6.45695373526152,6.38391127219295,6.40728486037489,25669.9996307604,0.0,1.0
2007-10-01,22.38,22.4,21.85,21.95,6900,6.53876129389832,6.5446046909438,6.38391127219295,6.41312825742038,23616.3996602995,0.0,1.0
2007-10-02,22.16,22.38,22.15,22.38,4800,6.47448392639797,6.53876129389832,6.47156222787523,6.53876129389832,16428.7997636867,0.0,1.0
2007-10-03,22.05,22.15,22.0,22.15,6900,6.4423452426478,6.47156222787523,6.42773675003409,6.47156222787523,23616.3996602996,0.0,1.0
2007-10-04,22.09,22.12,22.06,22.09,6000,6.45403203673878,6.462797132307,6.44526694117055,6.45403203673878,20535.9997046083,0.0,1.0
2007-10-05,22.25,22.4,22.01,22.09,14700,6.50077921310266,6.5446046909438,6.43065844855683,6.45403203673878,50313.1992762903,0.0,1.0
2007-10-08,22.36,22.36,22.2,22.32,5300,6.53291789685283,6.53291789685283,6.48617072048895,6.52123110276186,18140.133072404,0.0,1.0
2007-10-09,22.25,22.33,22.25,22.33,800,6.50077921310266,6.5241528012846,6.50077921310266,6.5241528012846,2738.13329394777,0.0,1.0
2007-10-10,22.45,22.45,22.28,22.28,3000,6.55921318355751,6.55921318355751,6.50954430867089,6.50954430867089,10267.9998523042,0.0,1.0
2007-10-11,22.36,22.5999,22.33,22.57,4800,6.53291789685283,6.60300944441343,6.5241528012846,6.59427356583043,16428.7997636866,0.0,1.0
2007-10-12,22.6,22.7099,22.37,22.49,6800,6.60303866139866,6.6351481281636,6.53583959537557,6.57089997764849,23274.1329985561,0.0,1.0
2007-10-15,22.7,22.7,22.3,22.45,4800,6.66147263185351,6.66147263185351,6.54408985419971,6.58810839581988,16356.7436243722,0.1,1.0
2007-10-16,22.5,22.65,22.5,22.65,3300,6.60278124302661,6.64679978464679,6.60278124302661,6.64679978464679,11245.2612417559,0.0,1.0
2007-10-17,22.5501,22.7,22.5,22.7,12600,6.61748343592775,6.66147263185351,6.60278124302661,6.66147263185351,42936.4520139771,0.0,1.0
2007-10-18,22.68,22.68,22.6199,22.6199,2000,6.65560349297082,6.65560349297082,6.63796673062834,6.63796673062834,6815.30984348843,0.0,1.0
2007-10-19,22.6,22.6747,22.58,22.6,1700,6.63212693744006,6.65404817116691,6.62625779855737,6.63212693744006,5793.01336696516,0.0,1.0
2007-10-22,22.4,22.57,22.4,22.57,3100,6.57343554861316,6.62332322911603,6.57343554861316,6.62332322911603,10563.7302574071,0.0,1.0
2007-10-23,22.6,22.6,22.16,22.3,7700,6.63212693744006,6.63212693744006,6.50300588202087,6.54408985419971,26238.9428974304,0.0,1.0
2007-10-24,22.32,22.56,22.29,22.52,6200,6.5499589930824,6.62038865967468,6.54115528475836,6.6086503819093,21127.4605148141,0.0,1.0
2007-10-25,22.36,22.53,22.27,22.41,4200,6.56169727084778,6.61158495135065,6.53528614587567,6.5763701180545,14312.1506713257,0.0,1.0
2007-10-26,22.68,22.68,22.43,22.43,2600,6.65560349297082,6.65560349297082,6.58223925693719,6.58223925693719,8859.90279653496,0.0,1.0
2007-10-29,22.9,22.9001,22.82,22.82,3700,6.72016402068042,6.72019336637483,6.69668746514965,6.69668746514965,12608.3232104536,0.0,1.0
2007-10-30,23.0,23.0,22.7,22.9499,18200,6.74950971509387,6.74950971509387,6.66147263185351,6.73480752219273,62019.3195757447,0.0,1.0
2007-10-31,23.0,23.0,22.74,22.82,12800,6.74950971509387,6.74950971509387,6.67321090961889,6.69668746514965,43617.9829983259,0.0,1.0
2007-11-01,22.3701,23.0,22.3701,22.98,14300,6.56466118598354,6.74950971509387,6.56466118598354,6.74364057621118,48729.4653809422,0.0,1.0
2007-11-02,22.54,22.59,22.27,22.38,12700,6.61451952079199,6.62919236799872,6.53528614587567,6.56756640973047,43277.2175061515,0.0,1.0
2007-11-05,22.55,22.55,22.35,22.4,5200,6.61745409023333,6.61745409023333,6.55876270140643,6.57343554861316,17719.8055930699,0.0,1.0
2007-11-06,22.5301,22.6899,21.56,21.56,2700,6.61161429704506,6.65850871671775,6.32693171554016,6.32693171554016,9200.66828870937,0.0,1.0
2007-11-07,22.22,22.65,22.22,22.65,2600,6.52061329866894,6.64679978464679,6.52061329866894,6.64679978464679,8859.90279653496,0.0,1.0
2007-11-08,22.33,22.3501,22.17,22.34,7600,6.55289356252374,6.55879204710085,6.50594045146222,6.55582813196509,25898.177405256,0.0,1.0
2007-11-09,22.16,22.29,22.15,22.29,3500,6.50300588202087,6.54115528475836,6.50007131257953,6.54115528475836,11926.7922261048,0.0,1.0
2007-11-12,22.0101,22.34,22.0101,22.26,8000,6.45901668609511,6.55582813196509,6.45901668609511,6.53235157643433,27261.2393739537,0.0,1.0
2007-11-13,22.55,22.55,22.06,22.17,8800,6.64679978464679,6.64679978464679,6.50236821504692,6.53479162863057,29854.9687713431,0.1,1.0
2007-11-14,22.8,23.0,22.3,22.74,8800,6.72048936097325,6.77944102203442,6.57311020832033,6.7028038626549,29854.9687713431,0.0,1.0
2007-11-15,22.79,22.79,22.3,22.66,24800,6.71754177792019,6.71754177792019,6.57311020832033,6.67922319823043,84136.7301737852,0.0,1.0
2007-11-16,22.5001,22.65,22.45,22.65,2300,6.63209134521202,6.67627561517737,6.6173239541162,6.67627561517737,7803.00320160105,0.0,1.0
2007-11-19,22.55,22.55,22.1,22.28,12400,6.64679978464679,6.64679978464679,6.51415854725916,6.56721504221421,42068.3650868926,0.0,1.0
2007-11-20,22.35,22.55,21.92,22.29,9800,6.58784812358562,6.64679978464679,6.4611020523041,6.57016262526727,33247.5788589957,0.0,1.0
2007-11-21,22.01,22.2,22.01,22.2,2600,6.48763029978163,6.54363437778974,6.48763029978163,6.54363437778974,8820.78622789683,0.0,1.0
2007-11-23,22.05,22.1,22.05,22.08,4000,6.49942063199386,6.51415854725916,6.49942063199386,6.50826338115304,13570.4403506105,0.0,1.0
2007-11-26,22.15,22.1899,22.08,22.17,7800,6.52889646252445,6.54065731890615,6.50826338115304,6.53479162863057,26462.3586836905,0.0,1.0
2007-11-27,22.35,22.35,22.05,22.2,2300,6.58784812358562,6.58784812358562,6.49942063199386,6.54363437778974,7803.00320160104,0.0,1.0
2007-11-28,22.8199,22.82,21.68,21.68,4400,6.72635505124883,6.72638452707936,6.3903600590307,6.3903600590307,14927.4843856716,0.0,1.0
2007-11-29,23.25,23.25,22.1501,22.76,16100,6.85313059836088,6.85313059836088,6.52892593835498,6.70869902876101,54621.0224112073,0.0,1.0
2007-11-30,23.2899,23.29,22.6999,23.09,9900,6.86489145474258,6.86492093057311,6.69098405461213,6.80596926951194,33586.839867761,0.0,1.0
2007-12-03,23.4,23.4,22.9,23.21,3500,6.89734434415675,6.89734434415675,6.74996519150383,6.84134026614864,11874.1353067842,0.0,1.0
2007-12-04,22.8999,23.25,22.65,22.9,5400,6.7499357156733,6.85313059836088,6.67627561517737,6.74996519150383,18320.0944733242,0.0,1.0
2007-12-05,23.1499,23.43,22.8,22.8,8000,6.82362529199976,6.90618709331593,6.72048936097325,6.72048936097325,27140.880701221,0.0,1.0
2007-12-06,23.3728,24.42,22.8,23.13,5600,6.88932691825244,7.19799781556871,6.72048936097325,6.81775960172418,18998.6164908547,0.0,1.0
2007-12-07,23.0999,23.53,22.95,23.46,12400,6.80888737673447,6.93566292384651,6.76470310676912,6.9150298424751,42068.3650868926,0.0,1.0
2007-12-10,22.5,23.05,22.5,22.6,4700,6.75880794066301,6.92402324587921,6.75880794066301,6.78884708706595,15646.2501861869,0.43,1.0
2007-12-11,22.6,23.0,22.37,22.6,9100,6.78884708706595,6.90900367267774,6.71975705033918,6.78884708706595,30293.8035519789,0.0,1.0
2007-12-12,22.89,22.89,22.6,22.6,3200,6.90599975803745,6.90599975803745,6.81850565887489,6.81850565887489,10606.4295636199,0.1,1.0
2007-12-13,22.6999,22.85,22.37,22.85,3500,6.84864586751744,6.89393160642882,6.74911378712528,6.89393160642882,11600.7823352092,0.0,1.0
2007-12-14,23.07,23.49,22.6001,22.94,7300,6.96030644027627,7.08702203216687,6.81853582925392,6.92108494754823,24195.9174420078,0.0,1.0
2007-12-17,22.8712,24.91,22.5,24.91,6900,6.90032772678139,7.51544141427317,6.78833527985332,7.51544141427317,22870.1137465553,0.0,1.0
2007-12-18,23.1001,23.4,22.0,22.0,6200,6.96938772436177,7.05986869104745,6.63748338474547,6.63748338474547,20549.9572795135,0.0,1.0
2007-12-19,23.01,23.47,22.23,22.23,8200,6.94220421286333,7.08098795636255,6.70687525649508,6.70687525649508,27178.9757567759,0.0,1.0
2007-12-20,22.96,23.1,22.8,23.02,27500,6.92711902335255,6.96935755398274,6.87884641691803,6.94522125076549,91149.0040623582,0.0,1.0
2007-12-21,22.98,23.0,22.98,22.99,5500,6.93315309915686,6.93918717496117,6.93315309915686,6.93617013705902,18229.8008124716,0.0,1.0
2007-12-24,23.05,23.05,22.5,22.98,4100,6.95427236447196,6.95427236447196,6.78833527985332,6.93315309915686,13589.487878388,0.0,1.0
2007-12-26,22.7,22.9,22.4,22.81,7900,6.84867603789646,6.9090167959396,6.75816490083175,6.88186345482019,26184.6229851866,0.0,1.0
2007-12-27,22.698,22.99,22.5,22.76,12000,6.84807263031603,6.93617013705902,6.78833527985332,6.86677826530941,39774.1108635745,0.0,1.0
2007-12-28,22.8001,23.05,22.61,22.61,4700,6.87887658729706,6.95427236447196,6.82152269677705,6.82152269677705,15578.1934215667,0.0,1.0
2007-12-31,22.97,23.05,22.7501,23.0,5900,6.9301360612547,6.95427236447196,6.86379139778627,6.93918717496117,19555.6045079241,0.0,1.0
2008-01-02,22.89,23.0,22.8,23.0,4600,6.90599975803745,6.93918717496117,6.87884641691803,6.93918717496117,15246.7424977035,0.0,1.0
2008-01-03,22.726,22.89,22.55,22.61,2200,6.85652033644207,6.90599975803745,6.80342046936411,6.82152269677705,7291.92032498866,0.0,1.0
2008-01-04,22.68,22.78,22.5,22.77,3800,6.84264196209215,6.87281234111372,6.78833527985332,6.86979530321156,12595.1351067986,0.0,1.0
2008-01-07,22.84,22.87,22.67,22.68,8800,6.89091456852666,6.89996568223313,6.83962492418999,6.84264196209215,29167.6812999546,0.0,1.0
2008-01-08,22.98,23.1,22.59,22.89,9900,6.93315309915686,6.96935755398274,6.81548862097274,6.90599975803745,32813.641462449,0.0,1.0
2008-01-09,22.76,22.9216,22.66,22.77,5300,6.86677826530941,6.91553359780826,6.83660788628784,6.86979530321156,17566.8989647454,0.0,1.0
2008-01-10,23.08,23.24,22.85,22.96,9500,6.96332347817843,7.01159608461294,6.89393160642882,6.92711902335255,31487.8377669965,0.0,1.0
2008-01-11,23.23,23.49,23.05,23.06,18600,7.00857904671079,7.08702203216687,6.95427236447196,6.95728940237412,61649.8718385404,0.0,1.0
2008-01-14,23.08,23.25,22.72,22.74,11100,6.9934938572,7.04500572703206,6.88440989755563,6.89047011753588,36632.3335990704,0.1,1.0
2008-01-15,22.9491,22.95,22.75,22.92,3000,6.95382971742931,6.95410242732842,6.893500227526,6.94501209735806,9900.63070245146,0.0,1.0
2008-01-16,22.75,22.99,22.75,22.89,11300,6.893500227526,6.96622286728891,6.893500227526,6.9359217673877,37292.3756459005,0.0,1.0
2008-01-17,22.64,22.75,22.53,22.71,8700,6.86016901763466,6.893500227526,6.82683780774333,6.88137978756551,28711.8290371092,0.0,1.0
2008-01-18,22.0,22.82,21.85,22.78,9900,6.6662419782669,6.91471099745685,6.62079032841508,6.90259055749636,32672.0813180898,0.0,1.0
2008-01-22,21.4799,21.7,20.77,21.7,10700,6.50864595768069,6.57533867856326,6.29353844948198,6.57533867856326,35312.2495054102,0.0,1.0
2008-01-23,21.35,21.61,20.89,20.89,11900,6.46928482890901,6.54806768865217,6.32989976936343,6.32989976936343,39272.5017863908,0.0,1.0
2008-01-24,21.1,21.7,21.1,21.4,12500,6.39353207915598,6.57533867856326,6.39353207915598,6.48443537885962,41252.6279268811,0.0,1.0
2008-01-25,21.19,21.19,20.27,21.15,3000,6.42080306906707,6.42080306906707,6.14203294997591,6.40868262910659,9900.63070245146,0.0,1.0
2008-01-28,21.3,21.45,20.92,20.92,5700,6.45413427895841,6.49958592881023,6.3389900993338,6.3389900993338,18811.1983346578,0.0,1.0
2008-01-29,21.67,21.9,21.05,21.2,10400,6.5662483485929,6.63594087836568,6.37838152920537,6.42383317905719,34322.186435165,0.0,1.0
2008-01-30,21.896,22.2,21.35,21.49,10700,6.63472883436964,6.72684417806932,6.46928482890901,6.51170636877071,35312.2495054102,0.0,1.0
2008-01-31,21.83,21.95,21.8,21.9101,4100,6.61473010843484,6.65109142831629,6.60563977846447,6.63900128945571,13530.861960017,0.0,1.0
2008-02-01,22.59,22.59,21.99,22.2,6600,6.84501846768406,6.84501846768406,6.66321186827678,6.72684417806932,21781.3875453932,0.0,1.0
2008-02-04,22.355,22.55,22.3,22.38,2600,6.77381088291621,6.83289802772357,6.75714527797054,6.78138615789151,8580.54660879126,0.0,1.0
2008-02-05,21.666,22.48,21.2,22.14,13000,6.56503630459685,6.81168725779272,6.42383317905719,6.7086635181286,42902.7330439563,0.0,1.0
2008-02-06,21.77,22.0,21.35,21.58,7600,6.59654944849411,6.6662419782669,6.46928482890901,6.5389773586818,25081.5977795437,0.0,1.0
2008-02-07,21.55,21.8,20.3,20.57,6300,6.52988702871144,6.60563977846447,6.15112327994628,6.23293624967955,20791.3244751481,0.0,1.0
2008-02-08,21.75,21.75,21.434,21.6,9700,6.59048922851387,6.59048922851387,6.49473775282603,6.54503757866205,32012.0392712597,0.0,1.0
2008-02-11,21.528,21.7199,21.21,21.44,8000,6.52322078673317,6.5813685974436,6.42686328904731,6.4965558188201,26401.6818732039,0.0,1.0
2008-02-12,21.46,21.6899,21.25,21.28,10700,6.53291713870156,6.60290398167395,6.46898831301995,6.47812100240304,35148.4635615076,0.1,1.0
2008-02-13,21.87,21.9,21.29,21.62,18600,6.65773056027042,6.6668632496535,6.4811652321974,6.58162481541136,61099.1983405645,0.0,1.0
2008-02-14,21.6,21.97,21.51,21.54,13800,6.57553635582263,6.68817285821404,6.54813828767337,6.55727097705646,45331.663284935,0.0,1.0
2008-02-15,21.1,22.47,20.5601,22.47,9300,6.42332486610452,6.84038434793216,6.25896689950689,6.84038434793216,30549.5991702823,0.0,1.0
2008-02-19,21.15,21.55,21.0,21.37,7000,6.43854601507633,6.56031520685082,6.39288256816089,6.5055190705523,22994.3219561264,0.0,1.0
2008-02-20,21.02,21.02,20.5,20.86,6200,6.39897102774962,6.39897102774962,6.24067107844278,6.35026335103982,20366.3994468548,0.0,1.0
2008-02-21,20.6,21.19,20.13,20.15,12500,6.2711133763864,6.45072293425378,6.12803457605137,6.1341230356401,41061.2892073686,0.0,1.0
2008-02-22,20.9499,20.9499,19.53,19.53,19400,6.37763097689114,6.37763097689114,5.94538078838963,5.94538078838963,63727.1208498361,0.0,1.0
2008-02-25,21.04,21.05,20.58,20.79,4800,6.40505948733834,6.4081037171327,6.26502491679767,6.32895374247928,15767.5350556296,0.0,1.0
2008-02-26,21.165,21.91,20.8001,20.85,13700,6.44311235976787,6.66990747944787,6.33202841457159,6.34721912124546,45003.172971276,0.0,1.0
2008-02-27,21.55,21.97,21.35,21.53,5200,6.56031520685082,6.68817285821404,6.49943061096358,6.5542267472621,17081.4963102654,0.0,1.0
2008-02-28,21.03,21.58,20.6801,21.55,25900,6.40201525754398,6.56944789623391,6.29549765703924,6.56031520685082,85078.9912376678,0.0,1.0
2008-02-29,20.8399,20.9,20.66,20.9,1900,6.34414444915315,6.36244027021727,6.28937875515257,6.36244027021727,6241.31595952004,0.0,1.0
2008-03-03,20.888,20.8899,20.65,20.7294,2500,6.35878719446404,6.35936559812496,6.28633452535821,6.31050570992545,8212.25784147372,0.0,1.0
2008-03-04,21.4,21.4,20.65,20.65,6000,6.51465175993539,6.51465175993539,6.28633452535821,6.28633452535821,19709.4188195369,0.0,1.0
2008-03-05,21.25,21.37,21.2,21.37,1000,6.46898831301995,6.5055190705523,6.45376716404814,6.5055190705523,3284.90313658949,0.0,1.0
2008-03-06,20.45,21.3,20.25,21.3,7000,6.22544992947097,6.48420946199176,6.16456533358372,6.48420946199176,22994.3219561264,0.0,1.0
2008-03-07,20.584,21.0,20.1701,20.6799,6500,6.26624260871542,6.39288256816089,6.14024193752676,6.29543677244336,21351.8703878317,0.0,1.0
2008-03-10,20.4,20.84,20.4,20.7,5700,6.21022878049915,6.3441748914511,6.21022878049915,6.30155567433002,18723.9478785601,0.0,1.0
2008-03-11,20.82,20.82,20.2,20.4799,7100,6.33808643186237,6.33808643186237,6.14934418461191,6.23455217655611,23322.8122697854,0.0,1.0
2008-03-12,21.04,21.1,20.55,20.8001,9500,6.40505948733834,6.42332486610452,6.25589222741459,6.33202841457159,31206.5797976002,0.0,1.0
2008-03-13,21.44,21.48,20.77,20.8001,9100,6.55727097705646,6.56950469156589,6.35235625902344,6.36156212919179,29753.8412981038,0.1,1.0
2008-03-14,21.01,21.32,20.88,21.32,11400,6.42575854608005,6.52056983352816,6.38599897392439,6.52056983352816,37274.0429448773,0.0,1.0
2008-03-17,20.61,20.81,20.61,20.71,7500,6.30342140098571,6.36458997353288,6.30342140098571,6.33400568725929,24522.3966742614,0.0,1.0
2008-03-18,20.61,20.7499,20.6,20.64,1900,6.30342140098571,6.34620881748245,6.30036297235835,6.31259668686779,6212.34049081288,0.0,1.0
2008-03-19,20.5,20.69,20.5,20.69,3000,6.26977868608477,6.32788883000458,6.26977868608477,6.32788883000458,9808.95866970455,0.0,1.0
2008-03-20,20.44,20.64,20.3,20.52,3800,6.25142811432062,6.31259668686779,6.2086101135376,6.27589554333948,12424.6809816258,0.0,1.0
2008-03-24,20.39,20.39,19.71,20.19,8800,6.23613597118382,6.23613597118382,6.02816282452345,6.17496739863666,28772.9454311334,0.0,1.0
2008-03-25,20.3,20.5,20.0742,20.5,2300,6.2086101135376,6.26977868608477,6.13955079513185,6.26977868608477,7520.20164677349,0.0,1.0
2008-03-26,20.49,20.49,19.96,20.2,3100,6.26672025745741,6.26672025745741,6.10462354020741,6.17802582726401,10135.9239586947,0.0,1.0
2008-03-27,20.35,20.4,19.99,20.35,4600,6.22390225667439,6.23919439981118,6.11379882608949,6.22390225667439,15040.403293547,0.0,1.0
2008-03-28,20.4199,20.45,19.755,20.1,7700,6.24528067277963,6.25448654294798,6.04192575334656,6.14744154099043,25176.3272522417,0.0,1.0
2008-03-31,20.32,20.45,19.98,20.4,4200,6.21472697079232,6.25448654294798,6.11074039746213,6.23919439981118,13732.5421375864,0.0,1.0
2008-04-01,20.6,20.6,20.2,20.32,2600,6.30036297235835,6.30036297235835,6.17802582726401,6.21472697079232,8501.09751374395,0.0,1.0
2008-04-02,20.35,20.51,20.09,20.51,9200,6.22390225667439,6.27283711471213,6.14438311236307,6.27283711471213,30080.806587094,0.0,1.0
2008-04-03,20.3,20.49,20.1,20.19,13300,6.2086101135376,6.26672025745741,6.14744154099043,6.17496739863666,43486.3834356902,0.0,1.0
2008-04-04,20.49,20.49,20.28,20.28,6500,6.26672025745741,6.26672025745741,6.20249325628288,6.20249325628288,21252.7437843599,0.0,1.0
2008-04-07,20.44,20.5699,20.4,20.42,6600,6.25142811432062,6.29115710219,6.23919439981118,6.2453112570659,21579.70907335,0.0,1.0
2008-04-08,20.336,20.41,20.3,20.41,6900,6.21962045659609,6.24225282843854,6.2086101135376,6.24225282843854,22560.6049403205,0.0,1.0
2008-04-09,20.36,20.44,20.33,20.41,2600,6.22696068530175,6.25142811432062,6.21778539941967,6.24225282843854,8501.09751374395,0.0,1.0
2008-04-10,20.25,20.5099,19.78,20.37,8200,6.19331797040081,6.27280653042585,6.04957182491496,6.23001911392911,26811.1536971924,0.0,1.0
2008-04-11,20.54,20.7299,19.49,19.49,8500,6.2820124005942,6.34009196022774,5.96087739472157,5.96087739472157,27792.0495641629,0.0,1.0
2008-04-14,20.1,20.42,19.86,20.42,3900,6.17802582726402,6.27638245734981,6.10425835469967,6.27638245734981,12688.5193088802,0.1,1.0
2008-04-15,20.18,20.52,20.1,20.2,7000,6.20261498478546,6.30711890425162,6.17802582726402,6.20876227416583,22774.2654261952,0.0,1.0
2008-04-16,20.546,20.57,20.32,20.32,2100,6.31511038044609,6.32248712770253,6.245646010448,6.245646010448,6832.27962785857,0.0,1.0
2008-04-17,20.56,20.65,20.25,20.6,6000,6.31941348301235,6.34707628522398,6.22413049761673,6.33170806177307,19520.7989367387,0.0,1.0
2008-04-18,20.7,21.06,20.6,21.05,6400,6.36244450867488,6.4730957175214,6.33170806177307,6.47002207283122,20822.1855325214,0.0,1.0
2008-04-21,20.71,21.06,20.2,20.79,4600,6.36551815336506,6.4730957175214,6.20876227416583,6.39010731088651,14965.9458514997,0.0,1.0
2008-04-22,20.63,20.7,20.3501,20.7,3100,6.34092899584361,6.36244450867488,6.25489768096545,6.36244450867488,10085.746117315,0.0,1.0
2008-04-23,20.72,20.72,20.38,20.38,2400,6.36859179805524,6.36859179805524,6.26408787858909,6.26408787858909,7808.31957469551,0.0,1.0
2008-04-24,21.08,21.54,20.7,21.05,13300,6.47924300690176,6.62063066265009,6.36244450867488,6.47002207283122,43271.1043097709,0.0,1.0
2008-04-25,20.87,21.19,20.43,20.95,14000,6.41469646840796,6.51305309849376,6.27945610203999,6.43928562592941,45548.5308523904,0.0,1.0
2008-04-28,20.71,21.22,20.55,20.63,12500,6.36551815336506,6.5222740325643,6.31633983832217,6.34092899584361,40668.3311182058,0.0,1.0
2008-04-29,20.553,20.8499,20.52,20.7,2500,6.31726193172922,6.4085184425807,6.30711890425162,6.36244450867488,8133.66622364115,0.0,1.0
2008-04-30,20.6501,20.75,20.49,20.64,3100,6.34710702167088,6.37781273212579,6.29789797018108,6.3440026405338,10085.746117315,0.0,1.0
2008-05-01,20.84,21.14,20.6,20.64,4900,6.40547553433742,6.49768487504285,6.33170806177307,6.3440026405338,15941.9857983366,0.0,1.0
2008-05-02,20.8,21.068,20.72,20.855,1500,6.39318095557669,6.47555463327355,6.36859179805524,6.41008600137269,4880.19973418469,0.0,1.0
2008-05-05,20.9924,21.13,20.829,20.9,8400,6.45231787941578,6.49461123035267,6.40209452517822,6.4239174024785,27329.1185114343,0.0,1.0
2008-05-06,21.0,21.0,20.81,20.82,5300,6.45465384938031,6.45465384938031,6.39625460026687,6.39932824495706,17243.3723941193,0.0,1.0
2008-05-07,21.07,21.2999,20.82,21.05,5300,6.47616936221158,6.54683245363885,6.39932824495706,6.47002207283122,17243.3723941192,0.0,1.0
2008-05-08,21.1499,21.1499,20.9,21.0,1200,6.50072778328613,6.50072778328613,6.4239174024785,6.45465384938031,3904.15978734775,0.0,1.0
2008-05-09,21.1,21.1,20.95,21.08,2000,6.48539029628213,6.48539029628213,6.43928562592941,6.47924300690176,6506.93297891292,0.0,1.0
2008-05-12,21.3,21.3,20.9,21.2,2600,6.54686319008575,6.54686319008575,6.4239174024785,6.51612674318394,8459.01287258679,0.0,1.0
2008-05-13,21.1,21.35,20.9,21.0,8500,6.51612674318394,6.59333203634962,6.45436250865139,6.48524462591766,27524.0195700007,0.1,1.0
2008-05-14,21.67,21.67,21.23,21.25,5200,6.6921548116017,6.6921548116017,6.5562734956301,6.56244991908335,16838.2237369416,0.0,1.0
2008-05-15,21.24,22.24,21.05,22.24,11600,6.55936170735672,6.86818288001947,6.5006856845508,6.86818288001947,37562.1914131775,0.0,1.0
2008-05-16,21.2,21.5,21.0,21.0,6700,6.54700886045021,6.63965521224904,6.48524462591766,6.48524462591766,21695.4036610594,0.0,1.0
2008-05-19,21.16,21.36,21.16,21.35,2900,6.5346560135437,6.59642024807625,6.5346560135437,6.59333203634962,9390.54785329438,0.0,1.0
2008-05-20,21.08,21.37,21.01,21.35,6200,6.50995031973068,6.59950845980288,6.48833283764429,6.59333203634962,20076.3436863535,0.0,1.0
2008-05-21,21.2,21.29,21.11,21.11,8300,6.54700886045021,6.57480276598986,6.51921495491056,6.51921495491056,26876.3955801184,0.0,1.0
2008-05-22,21.15,21.28,21.15,21.28,1100,6.53156780181707,6.57171455426323,6.53156780181707,6.57171455426323,3561.93194435304,0.0,1.0
2008-05-23,21.1799,21.2399,21.1,21.2399,1600,6.54080155487969,6.55933082523946,6.51612674318394,6.55933082523946,5180.99191905897,0.0,1.0
2008-05-27,21.5,21.5,21.03,21.03,4000,6.63965521224904,6.63965521224904,6.49450926109755,6.49450926109755,12952.4797976474,0.0,1.0
2008-05-28,21.138,21.35,21.1,21.3001,7900,6.52786194774512,6.59333203634962,6.51612674318394,6.57792185983375,25581.1476003537,0.0,1.0
2008-05-29,21.3,21.42,21.1,21.1,5400,6.57789097771649,6.61494951843602,6.51612674318394,6.51612674318394,17485.847726824,0.0,1.0
2008-05-30,21.4,21.5999,21.4,21.43,1700,6.60877309498276,6.67050644739805,6.60877309498276,6.61803773016264,5504.80391400015,0.0,1.0
2008-06-02,21.32,21.48,21.12,21.4,7300,6.58406740116974,6.63347878879578,6.52230316663719,6.60877309498276,23638.2756307065,0.0,1.0
2008-06-03,21.26,21.3799,21.16,21.16,4500,6.56553813080998,6.60256578941224,6.5346560135437,6.5346560135437,14571.5397723533,0.0,1.0
2008-06-04,21.25,21.25,21.25,21.25,200,6.56244991908335,6.56244991908335,6.56244991908335,6.56244991908335,647.623989882371,0.0,1.0
2008-06-05,21.44,21.51,21.26,21.3,1600,6.62112594188927,6.64274342397566,6.56553813080998,6.57789097771649,5180.99191905897,0.0,1.0
2008-06-06,21.25,21.422,21.25,21.31,8100,6.56244991908335,6.61556716078134,6.56244991908335,6.58097918944311,26228.771590236,0.0,1.0
2008-06-09,21.18,21.65,21.18,21.35,5900,6.54083243699696,6.68597838814845,6.54083243699696,6.59333203634962,19104.9077015299,0.0,1.0
2008-06-10,21.2,22.79,21.04,21.17,7500,6.54700886045021,7.03803452498398,6.49759747282417,6.53774422527033,24285.8996205889,0.0,1.0
2008-06-11,20.82,21.21,20.76,21.21,6800,6.42965681483837,6.55009707217684,6.4111275444786,6.55009707217684,22019.2156560006,0.0,1.0
2008-06-12,20.98,21.07,20.74,20.85,9600,6.50995031973068,6.53787670337109,6.43547996335626,6.46961221002787,30938.4849511927,0.1,1.0
2008-06-13,21.08,21.08,20.9001,20.9001,1900,6.54097963488669,6.54097963488669,6.48515789692103,6.48515789692103,6123.24181325689,0.0,1.0
2008-06-16,21.0,21.0001,21.0,21.0,3200,6.51615618276189,6.51618721207704,6.51615618276189,6.51615618276189,10312.8283170642,0.0,1.0
2008-06-17,21.15,21.3,21.0,21.05,6100,6.5627001554959,6.60924412822991,6.51615618276189,6.53167084033989,19658.8289794037,0.0,1.0
2008-06-18,21.0,21.1,21.0,21.02,5800,6.51615618276189,6.5471854979179,6.51615618276189,6.52236204579309,18692.0013246789,0.0,1.0
2008-06-19,20.71,21.08,20.7,21.08,7700,6.42617116880946,6.54097963488669,6.42306823729386,6.54097963488669,24815.2431379358,0.0,1.0
2008-06-20,20.55,20.765,20.28,20.56,5400,6.37652426455985,6.44323729214526,6.29274511363862,6.37962719607545,17402.8977850459,0.0,1.0
2008-06-23,20.52,20.65,20.15,20.54,11600,6.36721547001304,6.40755357971585,6.25240700393581,6.37342133304424,37384.0026493579,0.0,1.0
2008-06-24,20.69,20.69,20.5,20.5,1700,6.41996530577826,6.41996530577826,6.36100960698184,6.36100960698184,5478.69004344038,0.0,1.0
2008-06-25,20.9,20.9399,20.77,20.77,3000,6.48512686760588,6.49750756435312,6.44478875790306,6.44478875790306,9668.27654724772,0.0,1.0
2008-06-26,20.47,20.78,20.47,20.78,2600,6.35170081243504,6.44789168941867,6.35170081243504,6.44789168941867,8379.17300761469,0.0,1.0
2008-06-27,20.32,20.37,20.25,20.37,2100,6.30515683970102,6.32067149727903,6.28343631909182,6.32067149727903,6767.79358307341,0.0,1.0
2008-06-30,20.77,20.78,20.35,20.35,2400,6.44478875790306,6.44789168941867,6.31446563424783,6.31446563424783,7734.62123779819,0.0,1.0
2008-07-01,20.42,20.47,20.31,20.4,6100,6.33618615485703,6.35170081243504,6.30205390818542,6.32998029182583,19658.8289794037,0.0,1.0
2008-07-02,20.5,20.5,20.4,20.41,3900,6.36100960698184,6.36100960698184,6.32998029182583,6.33308322334143,12568.759511422,0.0,1.0
2008-07-03,20.57,20.57,20.4,20.4,500,6.38273012759105,6.38273012759105,6.32998029182583,6.32998029182583,1611.37942454129,0.0,1.0
2008-07-07,20.11,20.54,20.11,20.5,7700,6.23999527787341,6.37342133304424,6.23999527787341,6.36100960698184,24815.2431379358,0.0,1.0
2008-07-08,19.75,20.24,19.72,19.84,5300,6.12828974331177,6.28033338757622,6.11898094876497,6.15621612695218,17080.6219001377,0.0,1.0
2008-07-09,19.99,20.14,19.78,19.9,11400,6.20276009968619,6.24930407242021,6.13759853785858,6.17483371604579,36739.4508795414,0.0,1.0
2008-07-10,20.465,20.81,19.94,19.95,25400,6.35014934667724,6.45720048396547,6.18724544210819,6.19034837362379,81858.0747666974,0.0,1.0
2008-07-11,19.78,20.43,19.67,20.43,12900,6.13759853785858,6.33928908637263,6.10346629118697,6.33928908637263,41573.5891531652,0.0,1.0
2008-07-14,19.36,19.97,19.36,19.86,7600,6.00727541420334,6.19655423665499,6.00727541420334,6.16242198998338,24492.9672530276,0.0,1.0
2008-07-15,19.25,19.58,19.21,19.4,5500,6.00417248268774,6.10710115381953,5.99169628012631,6.0509582422931,17633.5707052515,0.1,1.0
2008-07-16,19.9,19.9,18.97,18.97,6800,6.20691077431096,6.20691077431096,5.91683906475773,5.91683906475773,21801.5055992201,0.0,1.0
2008-07-17,19.6,19.89,19.3,19.86,8000,6.11333925510024,6.2037917236706,6.01976773588952,6.19443457174953,25648.8301167295,0.0,1.0
2008-07-18,19.61,19.84,19.55,19.725,5700,6.1164583057406,6.18819647046882,6.09774400189846,6.15232738810471,18274.7914581698,0.0,1.0
2008-07-21,19.898,19.95,19.3,19.61,9500,6.20628696418289,6.22250602751275,6.01976773588952,6.1164583057406,30457.9857636163,0.0,1.0
2008-07-22,19.71,19.9,19.51,19.51,4600,6.14764881214417,6.20691077431096,6.08526779933703,6.08526779933703,14748.0773171195,0.0,1.0
2008-07-23,19.93,19.93,19.53,19.66,4000,6.21626792623203,6.21626792623203,6.09150590061774,6.13205355894239,12824.4150583648,0.0,1.0
2008-07-24,19.84,19.9,19.74,19.85,2800,6.18819647046882,6.20691077431096,6.15700596406524,6.19131552110917,8977.09054085533,0.0,1.0
2008-07-25,19.8113,20.25,19.59,19.88,5100,6.17924479513099,6.31607754672346,6.11022020445988,6.20067267303024,16351.1291994151,0.0,1.0
2008-07-28,19.43,19.8,19.343,19.7,5300,6.06031539421417,6.17572026790739,6.03317965364306,6.14452976150381,16992.3499523333,0.0,1.0
2008-07-29,19.53,19.53,19.41,19.42,2600,6.09150590061774,6.09150590061774,6.05407729293345,6.05719634357381,8335.8697879371,0.0,1.0
2008-07-30,19.75,19.91,19.65,19.65,4400,6.1601250147056,6.21002982495132,6.12893450830203,6.12893450830203,14106.8565642012,0.0,1.0
2008-07-31,19.68,19.805,19.54,19.54,7100,6.1382916602231,6.17727979322757,6.0946249512581,6.0946249512581,22763.3367285975,0.0,1.0
2008-08-01,19.5,19.85,19.5,19.54,7500,6.08214874869667,6.19131552110917,6.08214874869667,6.0946249512581,24045.7782344339,0.0,1.0
2008-08-04,19.6,19.69,19.54,19.628,9300,6.11333925510024,6.14141071086346,6.0946249512581,6.12207259689324,29816.7650106981,0.0,1.0
2008-08-05,19.62,19.85,19.62,19.63,5100,6.11957735638096,6.19131552110917,6.11957735638096,6.12269640702131,16351.1291994151,0.0,1.0
2008-08-06,19.606,19.74,19.51,19.52,2800,6.11521068548446,6.15700596406524,6.08526779933703,6.08838684997738,8977.09054085533,0.0,1.0
2008-08-07,19.36,19.5899,19.36,19.56,3400,6.03848203973167,6.11018901395348,6.03848203973167,6.10086305253881,10900.75279961,0.0,1.0
2008-08-08,19.8026,19.84,19.37,19.45,4600,6.17653122107388,6.18819647046882,6.04160109037202,6.06655349549488,14748.0773171195,0.0,1.0
2008-08-11,19.8,20.0,19.55,19.55,7900,6.17572026790739,6.23810128071453,6.09774400189846,6.09774400189846,25328.2197402704,0.0,1.0
2008-08-12,19.8,19.88,19.8,19.88,1500,6.17572026790739,6.20067267303024,6.17572026790739,6.20067267303024,4809.15564688679,0.0,1.0
2008-08-13,19.67,19.8,19.615,19.8,2800,6.16636311598632,6.2071169139059,6.1491211245588,6.2071169139059,8931.68290028449,0.1,1.0
2008-08-14,19.6,19.75,19.6,19.75,1300,6.14441876326039,6.19144237624452,6.14441876326039,6.19144237624452,4146.85277513209,0.0,1.0
2008-08-15,19.65,19.79,19.6,19.78,6100,6.16009330092176,6.20398200637362,6.14441876326039,6.20084709884135,19458.3091756198,0.0,1.0
2008-08-18,19.52,19.62,19.52,19.62,4000,6.11933950300218,6.15068857832494,6.11933950300218,6.15068857832494,12759.5470004064,0.0,1.0
2008-08-19,19.11,19.55,18.83,18.83,5100,5.99080829417888,6.12874422559901,5.90303088327516,5.90303088327516,16268.4224255182,0.0,1.0
2008-08-20,19.2,19.26,19.13,19.14,12100,6.01902246196936,6.03783190716301,5.99707810924343,6.0002130167757,38597.6296762294,0.0,1.0
2008-08-21,19.62,19.62,19.2,19.2,3100,6.15068857832494,6.15068857832494,6.01902246196936,6.01902246196936,9888.64892531498,0.0,1.0
2008-08-22,19.33,19.65,19.2,19.34,9400,6.05977625988894,6.16009330092176,6.01902246196936,6.06291116742122,29984.9354509551,0.0,1.0
2008-08-25,19.25,19.49,19.25,19.48,10400,6.03469699963074,6.10993478040535,6.03469699963074,6.10679987287308,33174.8222010567,0.0,1.0
2008-08-26,19.63,19.63,19.2,19.4,40300,6.15382348585721,6.15382348585721,6.01902246196936,6.08172061261487,128552.436029095,0.0,1.0
2008-08-27,19.736,19.76,19.5,19.5,7900,6.18705350569934,6.1945772837768,6.11306968793763,6.11306968793763,25200.1053258027,0.0,1.0
2008-08-28,19.68,19.719,19.68,19.7,1500,6.16949802351859,6.18172416289447,6.16949802351859,6.17576783858314,4784.83012515241,0.0,1.0
2008-08-29,19.7,19.85,19.67,19.673,3900,6.17576783858314,6.22279145156728,6.16636311598632,6.167303588246,12440.5583253963,0.0,1.0
2008-09-02,19.53,19.7,19.41,19.7,8400,6.12247441053446,6.17576783858314,6.08485552014715,6.17576783858314,26795.0487008535,0.0,1.0
2008-09-03,19.51,19.62,19.5,19.53,6000,6.11620459546991,6.15068857832494,6.11306968793763,6.12247441053446,19139.3205006096,0.0,1.0
2008-09-04,19.21,19.5,19.21,19.5,6000,6.02215736950163,6.11306968793763,6.02215736950163,6.11306968793763,19139.3205006096,0.0,1.0
2008-09-05,18.97,19.31,18.68,19.31,15000,5.94691958872702,6.05350644482439,5.85600727029102,6.05350644482439,47848.3012515241,0.0,1.0
2008-09-08,19.16,19.32,19.15,19.16,3800,6.00648283184025,6.05664135235667,6.00334792430798,6.00648283184025,12121.5696503861,0.0,1.0
2008-09-09,19.15,19.4,19.11,19.11,5300,6.00334792430798,6.08172061261487,5.99080829417888,5.99080829417888,16906.3997755385,0.0,1.0
2008-09-10,18.91,19.2,18.87,19.2,8800,5.92811014353336,6.01902246196936,5.91557051340426,6.01902246196936,28071.0034008941,0.0,1.0
2008-09-11,18.85,18.88,18.68,18.68,2500,5.90930069833971,5.91870542093653,5.85600727029102,5.85600727029102,7974.71687525401,0.0,1.0
2008-09-12,18.8499,18.8499,18.75,18.84,1700,5.94061842458714,5.94061842458714,5.90913455567451,5.93749840154175,5394.19092587605,0.1,1.0
2008-09-15,18.51,18.7999,18.5,18.75,11900,5.83349763336188,5.92486073243868,5.83034609493218,5.90913455567451,37759.3364811323,0.0,1.0
2008-09-16,18.035,18.4,17.89,18.4,10100,5.68379955795145,5.79883071063525,5.6381022507209,5.79883071063525,32047.8402066753,0.0,1.0
2008-09-17,17.0,17.91,16.81,17.9,10500,5.35761533047822,5.64440532758029,5.29773610031405,5.6412537891506,33317.0616009991,0.0,1.0
2008-09-18,17.16,17.16,16.53,16.53,19800,5.40803994535331,5.40803994535331,5.20949302428265,5.20949302428265,62826.4590190269,0.0,1.0
2008-09-19,18.3,18.3,17.7899,17.95,13500,5.76731532633832,5.76731532633832,5.60655535103968,5.65701148129906,42836.2220584274,0.0,1.0
2008-09-22,17.885,18.3,17.71,18.07,6800,5.63652648150606,5.76731532633832,5.58137455898643,5.69482994245538,21576.7637035042,0.0,1.0
2008-09-23,17.7,18.1,17.3,17.85,7400,5.57822302055674,5.70428455774446,5.45216148336901,5.62549609700213,23480.5957949898,0.0,1.0
2008-09-24,17.31,17.56,17.3,17.56,2600,5.45531302179871,5.53410148254103,5.45216148336901,5.53410148254103,8249.93906310453,0.0,1.0
2008-09-25,17.8,17.8,17.31,17.62,10300,5.60973840485367,5.60973840485367,5.45531302179871,5.55301071311919,32682.4509038372,0.0,1.0
2008-09-26,17.5,17.8,17.32,17.8,2800,5.51519225196287,5.60973840485367,5.4584645602284,5.60973840485367,8884.54976026643,0.0,1.0
2008-09-29,15.65,17.43,15.535,17.43,17900,4.93215764246966,5.49313148295502,4.89591495052819,5.49313148295502,56797.6573959889,0.0,1.0
2008-09-30,16.96,16.9999,15.39,15.39,14800,5.34500917675945,5.35758381509392,4.85021764329764,4.85021764329764,46961.1915899797,0.0,1.0
2008-10-01,17.05,17.75,16.95,16.95,6200,5.37337302262669,5.5939807127052,5.34185763832976,5.34185763832976,19672.9316120185,0.0,1.0
2008-10-02,17.0,17.35,17.0,17.15,2700,5.35761533047822,5.46791917551748,5.35761533047822,5.40488840692362,8567.24441168548,0.0,1.0
2008-10-03,17.01,17.4,17.0,17.3,13600,5.36076686890791,5.48367686766594,5.35761533047822,5.45216148336901,43153.5274070084,0.0,1.0
2008-10-06,16.02,16.9,16.0,16.27,10200,5.0487645643683,5.32609994618129,5.04246148750891,5.12755302511063,32365.1455552563,0.0,1.0
2008-10-07,14.49,17.44,14.49,17.44,7600,4.56657918462526,5.49628302138472,4.56657918462526,5.49628302138472,24115.2064921517,0.0,1.0
2008-10-08,14.7,14.7,12.91,13.26,21400,4.63276149164881,4.63276149164881,4.06863611273375,4.17893995777301,67903.344596322,0.0,1.0
2008-10-09,13.3,14.571,13.3,14.11,13000,4.19154611149178,4.59210664590577,4.19154611149178,4.44682072429692,41249.6953155227,0.0,1.0
2008-10-10,13.3,14.07,10.97,12.12,21800,4.19154611149178,4.43421457057815,3.4572376573733,3.819664576788,69172.5659906458,0.0,1.0
2008-10-13,14.85,14.85,13.49,13.49,12900,4.68003456809421,4.68003456809421,4.25142534165595,4.25142534165595,40932.3899669418,0.0,1.0
2008-10-14,15.4,16.2,15.05,16.12,8200,4.85336918172733,5.10549225610278,4.74306533668807,5.08027994866523,26019.0385836374,0.0,1.0
2008-10-15,15.0,15.0,14.8,14.9,900,4.75882302883654,4.75882302883654,4.69537205511872,4.72709754197763,2836.8358979091,0.1,1.0
2008-10-16,15.01,15.5001,14.8,15.5,4300,4.76199557752243,4.91748218861795,4.69537205511872,4.91745046313109,13553.7715122324,0.0,1.0
2008-10-17,15.6,15.7,15.0,15.1,7900,4.94917594999,4.98090143684891,4.75882302883654,4.79054851569545,24901.1151038688,0.0,1.0
2008-10-20,16.0,16.0,15.7,15.89,7700,5.07607789742564,5.07607789742564,4.98090143684891,5.04117986188084,24270.7071265556,0.0,1.0
2008-10-21,15.7,16.17,15.7,16.0,5000,4.98090143684891,5.13001122508579,4.98090143684891,5.07607789742564,15760.1994328283,0.0,1.0
2008-10-22,15.7,16.0,15.5,16.0,5900,4.98090143684891,5.07607789742564,4.91745046313109,5.07607789742564,18597.0353307374,0.0,1.0
2008-10-23,15.81,15.81,15.81,15.81,200,5.01579947239371,5.01579947239371,5.01579947239371,5.01579947239371,630.407977313133,0.0,1.0
2008-10-24,16.1,16.1,15.6,15.81,5500,5.10780338428455,5.10780338428455,4.94917594999,5.01579947239371,17336.2193761112,0.0,1.0
2008-10-27,15.43,17.22,15.427,15.64,7500,4.89524262232985,5.46312883710434,4.89429085772408,4.96186614473356,23640.2991492425,0.0,1.0
2008-10-28,15.45,15.5,15.25,15.5,3900,4.90158771970163,4.91745046313109,4.83813674598381,4.91745046313109,12292.9555576061,0.0,1.0
2008-10-29,15.25,15.7,15.1,15.5,10400,4.83813674598381,4.98090143684891,4.79054851569545,4.91745046313109,32781.2148202829,0.0,1.0
2008-10-30,15.4915,15.5,15.25,15.25,2200,4.91475379674808,4.91745046313109,4.83813674598381,4.83813674598381,6934.48775044447,0.0,1.0
2008-10-31,16.75,16.85,15.45,15.45,9700,5.31401904886747,5.34574453572638,4.90158771970163,4.90158771970163,30574.7868996869,0.0,1.0
2008-11-03,16.4725,16.735,16.21,16.735,2100,5.22598082283399,5.30926022583863,5.14270141982935,5.30926022583863,6619.2837617879,0.0,1.0
2008-11-04,16.9,16.9,16.67,16.7,3000,5.36160727915583,5.36160727915583,5.28863865938034,5.29815630543801,9456.119659697,0.0,1.0
2008-11-05,16.8365,16.89,16.8365,16.84,2200,5.34146159500042,5.35843473046994,5.34146159500042,5.34257198704049,6934.48775044447,0.0,1.0
2008-11-06,16.52,17.2,16.52,17.0,6900,5.24105042909197,5.45678373973256,5.24105042909197,5.39333276601474,21749.0752173031,0.0,1.0
2008-11-07,16.5201,16.8685,16.52,16.75,4000,5.24108215457883,5.35161375079528,5.24105042909197,5.31401904886747,12608.1595462627,0.0,1.0
2008-11-10,15.51,17.02,15.51,17.02,9900,4.95234849867589,5.43449203400797,4.95234849867589,5.43449203400797,31005.2897208374,0.1,1.0
2008-11-11,15.4,15.7,15.35,15.44,12800,4.91722545967819,5.01301556603556,4.90126044195196,4.92999747385917,40087.6473158301,0.0,1.0
2008-11-12,15.15,15.4,15.15,15.4,6800,4.83740037104705,4.91722545967819,4.83740037104705,4.91722545967819,21296.5626365348,0.0,1.0
2008-11-13,15.25,15.25,14.95,15.25,6000,4.8693304064995,4.8693304064995,4.77354030014214,4.8693304064995,18791.0846792954,0.0,1.0
2008-11-14,14.8,15.1,14.58,15.1,12300,4.72564524696345,4.82143535332082,4.65539916896805,4.82143535332082,38521.7235925556,0.0,1.0
2008-11-17,14.65,14.7,14.4,14.635,6300,4.67775019378477,4.693715211511,4.59792510515363,4.6729606884669,19730.6389132602,0.0,1.0
2008-11-18,14.6,14.9,14.4,14.4,10300,4.66178517605854,4.75757528241591,4.59792510515363,4.59792510515363,32258.0286994571,0.0,1.0
2008-11-19,14.7,14.9,14.5,14.65,9700,4.693715211511,4.75757528241591,4.62985514060609,4.67775019378477,30378.9202315275,0.0,1.0
2008-11-20,14.51,14.75,14.4,14.51,8300,4.63304814415133,4.70968022923723,4.59792510515363,4.63304814415133,25994.3338063586,0.0,1.0
2008-11-21,13.6,14.51,13.6,14.4,11100,4.34248482153398,4.63304814415133,4.34248482153398,4.59792510515363,34763.5066566965,0.0,1.0
2008-11-24,13.7,14.11,13.51,13.81,43300,4.37441485698644,4.50532800234151,4.31374778962677,4.40953789598414,135608.994435582,0.0,1.0
2008-11-25,13.8,14.0,13.71,13.76,20000,4.4063448924389,4.47020496334381,4.37760786053169,4.39357287825791,62636.9489309845,0.0,1.0
2008-11-26,13.94,14.04,13.7,13.965,6400,4.45104694207233,4.48297697752479,4.37441485698644,4.45902945093545,20043.8236579151,0.0,1.0
2008-11-28,14.0,14.01,13.75,14.0,8700,4.47020496334381,4.47339796688905,4.39037987471267,4.47020496334381,27247.0727849783,0.0,1.0
2008-12-01,13.93,13.95,13.79,13.9,5900,4.44785393852709,4.45423994561758,4.40315188889365,4.43827492789135,18477.8999346405,0.0,1.0
2008-12-02,14.0,14.0,13.7635,13.95,11000,4.47020496334381,4.47020496334381,4.39469042949875,4.45423994561758,34450.3219120415,0.0,1.0
2008-12-03,13.88,14.0,13.7,14.0,12300,4.43188892080086,4.47020496334381,4.37441485698644,4.47020496334381,38521.7235925555,0.0,1.0
2008-12-04,14.46,14.967,13.88,13.88,21800,4.61708312642511,4.77896840616906,4.43188892080086,4.43188892080086,68274.2743347731,0.0,1.0
2008-12-05,14.5,14.65,14.16,14.65,15800,4.62985514060609,4.67775019378477,4.52129302006774,4.67775019378477,49483.1896554778,0.0,1.0
2008-12-08,15.45,16.16,14.48,14.5,39000,4.93319047740442,5.15989372911685,4.6234691335156,4.62985514060609,122142.05041542,0.0,1.0
2008-12-09,15.0,15.99,15.0,15.99,24900,4.78950531786837,5.10561266884768,4.78950531786837,5.10561266884768,77983.0014190758,0.0,1.0
2008-12-10,15.45,15.8,14.94,14.94,9700,4.96512051285687,5.07759897107693,4.80122333087907,4.80122333087907,30183.5574004566,0.1,1.0
2008-12-11,15.1,15.5,15.0,15.49,9400,4.85264205463681,4.98118886403117,4.82050535228823,4.97797519379631,29250.0453159064,0.0,1.0
2008-12-12,15.48,15.48,14.61,14.61,11600,4.97476152356145,4.97476152356145,4.69517221312873,4.69517221312873,36095.8006026079,0.0,1.0
2008-12-15,15.15,15.48,15.0,15.15,8400,4.86871040581111,4.97476152356145,4.82050535228823,4.86871040581111,26138.3383674057,0.0,1.0
2008-12-16,15.29,15.32,14.64,14.83,12200,4.91370178909913,4.92334279980371,4.70481322383331,4.76587295829563,37962.8247717083,0.0,1.0
2008-12-17,15.2,15.24,14.95,15.15,16400,4.8847787569854,4.89763343792484,4.80443700111393,4.86871040581111,51031.9939554112,0.0,1.0
2008-12-18,15.2699,15.28,15.11,15.2,16500,4.90724231192706,4.91048811886427,4.85585572487167,4.8847787569854,51343.1646502613,0.0,1.0
2008-12-19,15.28,15.28,15.2,15.2699,9300,4.91048811886427,4.91048811886427,4.8847787569854,4.90724231192706,28938.8746210564,0.0,1.0
2008-12-22,15.14,15.28,15.14,15.28,9400,4.86549673557625,4.91048811886427,4.86549673557625,4.91048811886427,29250.0453159064,0.0,1.0
2008-12-23,15.28,15.3,15.1,15.3,9400,4.91048811886427,4.91691545933399,4.85264205463681,4.91691545933399,29250.0453159064,0.0,1.0
2008-12-24,15.27,15.28,15.04,15.04,8600,4.90727444862941,4.91048811886427,4.83336003322766,4.83336003322766,26760.6797571059,0.0,1.0
2008-12-26,15.3,15.45,15.26,15.27,16700,4.91691545933399,4.96512051285687,4.90406077839455,4.90727444862941,51965.5060399614,0.0,1.0
2008-12-29,15.8,16.05,15.14,15.14,146700,5.07759897107693,5.1579407269484,4.86549673557625,4.86549673557625,456487.40934505,0.0,1.0
2008-12-30,15.99,16.0,15.75,15.85,17900,5.13865870553925,5.14187237577411,5.06153061990264,5.09366732225122,55699.5543781622,0.0,1.0
2008-12-31,15.9,15.94,15.76,15.93,7600,5.10973567342552,5.12259035436495,5.0647442901375,5.11937668413009,23648.9728086052,0.0,1.0
2009-01-02,16.31,16.31,15.8,15.87,17600,5.24149615305473,5.24149615305473,5.07759897107693,5.10009466272094,54766.042293612,0.0,1.0
2009-01-05,16.8,16.9,16.11,16.5,15100,5.39896599456281,5.4311026969114,5.17722274835755,5.30255588751705,46986.7749223603,0.0,1.0
2009-01-06,16.9,17.13,16.9,16.9168,7700,5.4311026969114,5.50501711231315,5.4311026969114,5.43650166290596,23960.1435034553,0.0,1.0
2009-01-07,16.43,16.75,16.43,16.75,4400,5.28006019587304,5.38289764338852,5.28006019587304,5.38289764338852,13691.510573403,0.0,1.0
2009-01-08,16.5,17.0,16.2,16.44,10400,5.30255588751705,5.46323939925999,5.20614578047128,5.2832738661079,32361.7522644071,0.0,1.0
2009-01-09,16.25,16.7,16.24,16.7,18000,5.22221413164558,5.36682929221422,5.21900046141072,5.36682929221422,56010.7250730123,0.0,1.0
2009-01-12,16.2,16.3199,16.2,16.3108,3800,5.20614578047128,5.24467768658724,5.20614578047128,5.24175324667352,11824.4864043026,0.0,1.0
2009-01-13,16.1899,16.57,16.0,16.1001,9800,5.23503667588267,5.35794277416017,5.17363212954513,5.20599966555559,30307.5278786368,0.1,1.0
2009-01-14,15.818,16.0919,15.8,16.02,12700,5.11478206407155,5.2033481790892,5.10896172792581,5.18009916970706,39276.0820468048,0.0,1.0
2009-01-15,15.85,15.95,15.8,15.89,9500,5.12512932833064,5.1574645291403,5.10896172792581,5.1380634086545,29379.7464129642,0.0,1.0
2009-01-16,15.8156,16.0,15.7875,16.0,9600,5.11400601925212,5.17363212954513,5.10491982782461,5.17363212954513,29689.0069015218,0.0,1.0
2009-01-20,15.7,15.9,15.7,15.88,4200,5.07662652711615,5.14129692873547,5.07662652711615,5.13482988857354,12988.9405194158,0.0,1.0
2009-01-21,15.9,15.9,15.7,15.9,5800,5.14129692873547,5.14129692873547,5.07662652711615,5.14129692873547,17937.1083363361,0.0,1.0
2009-01-22,15.86,15.9,15.75,15.85,2800,5.12836284841161,5.14129692873547,5.09279412752098,5.12512932833064,8659.29367961051,0.0,1.0
2009-01-23,15.5,15.7,15.5,15.7,12700,5.01195612549684,5.07662652711615,5.01195612549684,5.07662652711615,39276.0820468048,0.0,1.0
2009-01-26,15.5001,15.7,15.5,15.7,11300,5.01198846069765,5.07662652711615,5.01195612549684,5.07662652711615,34946.4352069996,0.0,1.0
2009-01-27,15.75,15.75,15.52,15.5271,6000,5.09279412752098,5.09279412752098,5.01842316565877,5.02071896491626,18555.6293134511,0.0,1.0
2009-01-28,16.0201,16.37,15.85,15.86,8600,5.18013150490787,5.29327237254086,5.12512932833064,5.12836284841161,26596.4020159466,0.0,1.0
2009-01-29,16.18,16.2,15.86,15.86,1700,5.23183549100251,5.23830253116444,5.12836284841161,5.12836284841161,5257.42830547781,0.0,1.0
2009-01-30,16.18,16.18,16.1,16.18,7500,5.23183549100251,5.23183549100251,5.20596733035478,5.23183549100251,23194.5366418139,0.0,1.0
2009-02-02,15.768,16.16,15.68,16.15,10100,5.09861446366672,5.22536845084058,5.07015948695422,5.22213493075961,31235.3093443094,0.0,1.0
2009-02-03,15.5,15.75,15.355,15.75,15100,5.01195612549684,5.09279412752098,4.96507008432284,5.09279412752098,46698.3337721853,0.0,1.0
2009-02-04,15.45,15.6,15.4172,15.43,11500,4.99578852509201,5.0442913263065,4.98518257922644,4.98932148493008,35564.9561841146,0.0,1.0
2009-02-05,15.8,15.95,14.9,15.53,8000,5.10896172792581,5.1574645291403,4.8179449206389,5.02165668573974,24740.8390846015,0.0,1.0
2009-02-06,16.19,16.19,16.0,16.1386,5500,5.23506901108347,5.23506901108347,5.17363212954513,5.21844871786731,17009.3268706635,0.0,1.0
2009-02-09,16.26,16.47,16.05,16.47,10100,5.25770365165023,5.32560757335051,5.18979972994995,5.32560757335051,31235.3093443094,0.0,1.0
2009-02-10,15.99,16.1,15.9001,16.05,4200,5.20273381027382,5.23852497469721,5.17348266771324,5.22225626359567,12908.2137293635,0.1,1.0
2009-02-11,15.91,16.15,15.57,15.9,38700,5.17670387251135,5.25479368579876,5.06607663702085,5.17345013029104,118939.96936342,0.0,1.0
2009-02-12,15.67,15.71,15.5,15.71,11300,5.09861405922393,5.11162902810517,5.04330044147868,5.11162902810517,34729.2417004303,0.0,1.0
2009-02-13,15.65,15.76,15.65,15.76,3900,5.09210657478332,5.12789773920671,5.09210657478332,5.12789773920671,11986.1984629804,0.0,1.0
2009-02-17,15.26,15.62,15.26,15.62,7400,4.96521062819127,5.08234534812239,4.96521062819127,5.08234534812239,22743.0432374499,0.0,1.0
2009-02-18,14.85,15.2,14.85,15.2,5100,4.83180719715861,4.94568817486942,4.83180719715861,4.94568817486942,15674.2595285128,0.0,1.0
2009-02-19,14.85,15.0,14.85,14.88,4200,4.83180719715861,4.88061333046324,4.83180719715861,4.84156842381954,12908.2137293635,0.0,1.0
2009-02-20,14.3999,14.91,14.23,14.91,12500,4.68535625982251,4.85132965048046,4.63007517949946,4.85132965048046,38417.3027659627,0.0,1.0
2009-02-23,13.22,14.44,13.22,14.2,19900,4.30144721524827,4.69840376612595,4.30144721524827,4.62031395283854,61160.3460034126,0.0,1.0
2009-02-24,13.34,13.35,12.85,12.94,15600,4.34049212189198,4.34374586411229,4.18105875309684,4.21034243307962,47944.7938519214,0.0,1.0
2009-02-25,13.55,13.55,13.12,13.22,3800,4.40882070851846,4.40882070851846,4.26890979304518,4.30144721524827,11678.8600408527,0.0,1.0
2009-02-26,13.18,13.75,13.18,13.41,20500,4.28843224636704,4.47389555292464,4.28843224636704,4.36326831743414,63004.3765361788,0.0,1.0
2009-02-27,12.8468,13.1,12.61,12.61,9300,4.18001755558635,4.26240230860457,4.10296893980943,4.10296893980943,28582.4732578762,0.0,1.0
2009-03-02,12.11,12.8,12.0,12.48,25300,3.94028182879399,4.1647900419953,3.90449066437059,4.06067029094542,77756.6207983085,0.0,1.0
2009-03-03,12.05,12.12,11.6,12.1,24800,3.92075937547214,3.9435355710143,3.77434097555824,3.93702808657368,76219.92868767,0.0,1.0
2009-03-04,12.24,12.24,11.8,12.15,8400,3.98258047765801,3.98258047765801,3.83941581996442,3.95329679767523,25816.4274587269,0.0,1.0
2009-03-05,11.6453,12.05,11.51,12.05,9200,3.78908042781624,3.92075937547214,3.74505729557546,3.92075937547214,28275.1348357486,0.0,1.0
2009-03-06,11.2,11.9475,11.2,11.52,18800,3.64419128674589,3.88740851771397,3.64419128674589,3.74831103779577,57779.6233600079,0.0,1.0
2009-03-09,10.66,11.22,10.65,11.2,28600,3.46848920684921,3.65069877118651,3.4652354646289,3.64419128674589,87898.7887285227,0.0,1.0
2009-03-10,11.7,11.85,10.9,10.9,29400,3.80687839776133,3.85568453106596,3.54657902013662,3.54657902013662,90357.4961055443,0.0,1.0
2009-03-11,11.55,11.62,11.16,11.44,15600,3.7580722644567,3.78084845999886,3.63117631786465,3.7222811000333,47944.7938519214,0.0,1.0
2009-03-12,12.803,12.83,11.63,11.66,24600,4.16576616466139,4.17455126865623,3.78410220221917,3.79386342888009,75605.2518434147,0.0,1.0
2009-03-13,12.64,12.75,12.1,12.74,23000,4.14526758867345,4.18134191104323,3.96817546067632,4.17806242719143,70132.9875046824,0.1,1.0
2009-03-16,13.0,13.1616,12.7001,12.815,13800,4.2633290073382,4.31632546638326,4.16497728662276,4.20265855607992,42079.7925028094,0.0,1.0
2009-03-17,12.88,13.21,12.56,13.21,5900,4.22397520111662,4.33219816822597,4.11903171785906,4.33219816822597,17990.6359251142,0.0,1.0
2009-03-18,13.3,13.3499,12.89,12.89,6300,4.36171352289216,4.37807814731263,4.22725468496841,4.22725468496841,19210.3400556304,0.0,1.0
2009-03-19,13.91,13.99,13.4191,13.6,6800,4.56176203785187,4.58799790866626,4.40077217556708,4.46009803844611,20734.9702187757,0.0,1.0
2009-03-20,13.817,14.0,13.56,14.0,11800,4.53126283803014,4.59127739251806,4.44698010303892,4.59127739251806,35981.2718502284,0.0,1.0
2009-03-23,14.0799,14.7,13.42,13.83,19900,4.61748046849393,4.82084126214396,4.40106732911374,4.53552616703748,60680.2804931818,0.0,1.0
2009-03-24,14.35,14.35,13.83,13.83,6800,4.70605932733101,4.70605932733101,4.53552616703748,4.53552616703748,20734.9702187757,0.0,1.0
2009-03-25,14.125,14.33,14.04,14.04,9600,4.63227094066554,4.69950035962741,4.60439532792525,4.60439532792525,29272.8991323892,0.0,1.0
2009-03-26,14.45,14.86,14.35,14.35,7700,4.738854165849,4.87331300377274,4.70605932733101,4.70605932733101,23479.3045124371,0.0,1.0
2009-03-27,14.168,14.6,14.15,14.45,5700,4.64637272122828,4.78804642362598,4.64046965029504,4.738854165849,17380.7838598561,0.0,1.0
2009-03-30,13.3999,14.012,13.3,14.012,8000,4.39447556657162,4.59521277314022,4.36171352289216,4.59521277314022,24394.0826103244,0.0,1.0
2009-03-31,13.38,13.491,13.32,13.32,3400,4.38794939370655,4.42435166446151,4.36827249059575,4.36827249059575,10367.4851093878,0.0,1.0
2009-04-01,13.43,13.4999,13.3,13.492,4100,4.40434681296554,4.42727040508961,4.36171352289216,4.42467961284669,12501.9673377912,0.0,1.0
2009-04-02,14.0,14.0119,13.33,13.33,13400,4.59127739251806,4.5951799783017,4.37155197444755,4.37155197444755,40860.0883722932,0.0,1.0
2009-04-03,14.17,14.35,13.8336,14.0,6000,4.64702861799864,4.70605932733101,4.53670678122413,4.59127739251806,18295.5619577432,0.0,1.0
2009-04-06,14.77,14.77,14.48,14.68,6100,4.84379764910655,4.84379764910655,4.74869261740439,4.81428229444036,18600.4879903723,0.0,1.0
2009-04-07,14.3983,14.62,14.249,14.62,10500,4.7218992343352,4.79460539132957,4.67293654042784,4.79460539132957,32017.2334260507,0.0,1.0
2009-04-08,14.23,14.28,14.03,14.2,3300,4.66670552110943,4.68310294036842,4.60111584407345,4.65686706955403,10062.5590767588,0.0,1.0
2009-04-09,14.75,15.16,14.33,14.33,3700,4.83723868140296,4.9716975193267,4.69950035962741,4.69950035962741,11282.263207275,0.0,1.0
2009-04-13,14.87,15.0,14.7,15.0,7200,4.87659248762454,4.91922577769792,4.82084126214396,4.91922577769792,21954.6743492919,0.0,1.0
2009-04-14,14.61,14.9572,14.42,14.42,6700,4.82412074599576,4.93876377974044,4.76138406278295,4.76138406278295,20291.1587735963,0.1,1.0
2009-04-15,14.3344,15.53,14.2101,15.53,10800,4.73311953603023,5.12789836997359,4.69207653748627,5.12789836997359,32708.1365305732,0.0,1.0
2009-04-16,14.4799,14.48,14.39,14.42,2100,4.78116262764846,4.78119564695541,4.75147827069671,4.76138406278295,6359.91543650035,0.0,1.0
2009-04-17,14.6535,14.8,14.4999,14.4999,3300,4.8384841445208,4.88685742920857,4.78776648903928,4.78776648903928,9994.15282878625,0.0,1.0
2009-04-20,14.368,15.44,14.3,15.44,9000,4.74421402316681,5.09818099371489,4.72176089443801,5.09818099371489,27256.7804421443,0.0,1.0
2009-04-21,14.278,15.16,13.79,14.6,14400,4.71449664690811,5.00572693424338,4.55336242897204,4.82081881530035,43610.8487074309,0.0,1.0
2009-04-22,14.36,14.42,14.232,14.262,5500,4.74157247861048,4.76138406278295,4.69930776570922,4.70921355779545,16656.9213813104,0.0,1.0
2009-04-23,14.36,14.49,14.17,14.25,12300,4.74157247861048,4.78449757765083,4.67883579539767,4.70525124096096,37250.9332709306,0.0,1.0
2009-04-24,14.41,14.5,14.25,14.5,3800,4.75808213208754,4.78779950834624,4.70525124096096,4.78779950834624,11508.4184089054,0.0,1.0
2009-04-27,14.35,14.38,14.29,14.38,4300,4.73827054791507,4.7481763400013,4.7184589637426,4.7481763400013,13022.6839890245,0.0,1.0
2009-04-28,14.2999,14.73,14.12,14.2,20600,4.72172787513106,4.86374391434069,4.66232614192061,4.6887415874839,62387.7419009081,0.0,1.0
2009-04-29,14.33,14.64,14.2101,14.56,4200,4.73166668652425,4.83402653808199,4.69207653748627,4.8076110925187,12719.8308730007,0.0,1.0
2009-04-30,14.5089,15.22,14.26,15.22,16500,4.79073822666515,5.02553851841584,4.70855317165637,5.02553851841584,49970.7641439313,0.0,1.0
2009-05-01,14.6499,14.68,14.48,14.56,8000,4.83729544947045,4.84723426086364,4.78119564695541,4.8076110925187,24228.2492819061,0.0,1.0
2009-05-04,15.45,15.45,14.8,14.94,4000,5.1014829244103,5.1014829244103,4.88685742920857,4.93308445894433,12114.124640953,0.0,1.0
2009-05-05,15.43,16.0,15.3,16.0,10400,5.09487906301948,5.28308911265792,5.05195396397913,5.28308911265792,31496.7240664779,0.0,1.0
2009-05-06,15.56,15.76,15.154,15.43,8800,5.13780416205982,5.20384277596805,5.00374577582613,5.09487906301948,26651.0742100967,0.0,1.0
2009-05-07,15.01,15.76,14.83,15.76,11600,4.95619797381221,5.20384277596805,4.89676322129481,5.20384277596805,35130.9614587638,0.0,1.0
2009-05-08,15.05,15.28,14.93,15.25,10800,4.96940569659385,5.04535010258831,4.92978252824892,5.03544431050208,32708.1365305732,0.0,1.0
2009-05-11,15.36,15.6,14.74,15.0,10000,5.0717655481516,5.15101188484147,4.86704584503611,4.9528960431168,30285.3116023826,0.0,1.0
2009-05-12,15.01,15.75,14.8,15.59,13200,4.98921728076632,5.23518801945833,4.91941477384021,5.18200515703844,39712.0407571361,0.1,1.0
2009-05-13,15.25,15.4,15.01,15.01,14300,5.06899157439616,5.11885050791481,4.98921728076632,4.98921728076632,43021.3774868975,0.0,1.0
2009-05-14,15.37,15.9,15.22,15.89,7100,5.10887872121108,5.28504695297698,5.05901978769243,5.28172302407574,21360.2643466414,0.0,1.0
2009-05-15,15.32,15.63,15.08,15.63,17200,5.09225907670486,5.19530087264341,5.01248478307502,5.19530087264341,51745.9925017229,0.0,1.0
2009-05-18,15.55,15.75,15.2,15.36,14200,5.16870944143346,5.23518801945833,5.05237192988994,5.10555479230984,42720.5286932828,0.0,1.0
2009-05-19,15.5501,15.7,15.5,15.51,10700,5.16874268072247,5.21856837495211,5.15208979692725,5.15541372582849,32190.8209167695,0.0,1.0
2009-05-20,15.5,15.65,15.5,15.65,5900,5.15208979692725,5.2019487304459,5.15208979692725,5.2019487304459,17750.0788232654,0.0,1.0
2009-05-21,15.5,15.9,15.5,15.9,16300,5.15208979692725,5.28504695297698,5.15208979692725,5.28504695297698,49038.3533591908,0.0,1.0
2009-05-22,15.76,15.76,15.55,15.55,8200,5.23851194835957,5.23851194835957,5.16870944143346,5.16870944143346,24669.6010764028,0.0,1.0
2009-05-26,15.9,15.9,15.76,15.76,4600,5.28504695297698,5.28504695297698,5.23851194835957,5.23851194835957,13839.0445062747,0.0,1.0
2009-05-27,15.75,15.877,15.75,15.85,16700,5.23518801945833,5.27740191650412,5.23518801945833,5.26842730847076,50241.7485336495,0.0,1.0
2009-05-28,15.8899,15.89,15.75,15.8774,6200,5.28168978478673,5.28172302407574,5.23518801945833,5.27753487366017,18652.6252041094,0.0,1.0
2009-05-29,15.7501,15.88,15.75,15.87,10300,5.23522125874734,5.27839909517449,5.23518801945833,5.27507516627325,30987.4257423108,0.0,1.0
2009-06-01,15.86,15.92,15.7572,15.85,17500,5.27175123737201,5.29169481077947,5.23758124826723,5.26842730847076,52648.5388825668,0.0,1.0
2009-06-02,15.9399,15.95,15.76,15.76,11100,5.29830942929294,5.3016665974832,5.23851194835957,5.23851194835957,33394.2160912281,0.0,1.0
2009-06-03,15.98,15.99,15.8699,15.98,7400,5.31163838418693,5.31496231308817,5.27504192698424,5.31163838418693,22262.8107274854,0.0,1.0
2009-06-04,15.86,16.4,15.82,15.99,12000,5.27175123737201,5.45124339803915,5.25845552176703,5.31496231308817,36101.8552337601,0.0,1.0
2009-06-05,15.8,15.95,15.8,15.95,10500,5.25180766396455,5.3016665974832,5.25180766396455,5.3016665974832,31589.1233295401,0.0,1.0
2009-06-08,15.75,15.78,15.75,15.75,7900,5.23518801945833,5.24515980616206,5.23518801945833,5.23518801945833,23767.0546955587,0.0,1.0
2009-06-09,15.732,15.9491,15.61,15.68,12800,5.22920494743609,5.30136744388209,5.18865301484092,5.21192051714963,38508.6455826775,0.0,1.0
2009-06-10,15.7844,15.95,15.6201,15.95,9800,5.24662233487861,5.3016665974832,5.19201018303118,5.3016665974832,29483.1817742374,0.0,1.0
2009-06-11,16.05,16.05,15.8,15.8,11300,5.33490588649563,5.33490588649563,5.25180766396455,5.25180766396455,33995.9136784575,0.0,1.0
2009-06-12,16.0,16.05,15.8,16.02,7700,5.35152553100185,5.36824904828623,5.28463146186433,5.3582149379156,23021.4729026876,0.1,1.0
2009-06-15,15.76,16.2,15.7,16.0178,10100,5.27125264803682,5.41841960013937,5.25118442729556,5.35747910315509,30196.9969243045,0.0,1.0
2009-06-16,15.7499,15.875,15.5583,15.875,6100,5.26787449754538,5.3097167377909,5.20378997931163,5.3097167377909,18237.7902216097,0.0,1.0
2009-06-17,15.75,15.87,15.75,15.8,4600,5.26790794457995,5.30804438606246,5.26790794457995,5.28463146186433,13753.0877080991,0.0,1.0
2009-06-18,15.965,16.2,15.75,15.75,6300,5.33981906890278,5.41841960013937,5.26790794457995,5.26790794457995,18835.7505567444,0.0,1.0
2009-06-19,15.85,16.05,15.85,16.0,500,5.30135497914871,5.36824904828623,5.30135497914871,5.35152553100185,1494.90083783686,0.0,1.0
2009-06-22,15.7,15.79,15.26,15.26,3800,5.25118442729556,5.28128675840745,5.10401747519301,5.10401747519301,11361.2463675601,0.0,1.0
2009-06-23,15.9899,16.97,15.54,16.97,5500,5.3481473805104,5.67596176631884,5.19766917198555,5.67596176631884,16443.9092162055,0.0,1.0
2009-06-24,15.9801,16.2,15.94,15.94,7900,5.34486957112267,5.41841960013937,5.33145731026059,5.33145731026059,23619.4332378223,0.0,1.0
2009-06-25,16.35,16.87,16.2,16.87,9600,5.46859015199252,5.64251473175008,5.41841960013937,5.64251473175008,28702.0960864676,0.0,1.0
2009-06-26,16.45,16.49,16.13,16.49,7800,5.50203718656128,5.51541600038878,5.39500667594124,5.51541600038878,23320.453070255,0.0,1.0
2009-06-29,16.26,16.8,16.13,16.49,12600,5.43848782088063,5.61910180755194,5.39500667594124,5.51541600038878,37671.5011134888,0.0,1.0
2009-06-30,16.39,16.44,16.1399,16.343,6800,5.48196896582002,5.4986924831044,5.39831793236355,5.4662488595727,20330.6513945813,0.0,1.0
2009-07-01,16.47,16.47,16.25,16.25,2000,5.50872659347503,5.50872659347503,5.43514311742375,5.43514311742375,5979.60335134743,0.0,1.0
2009-07-02,16.23,16.56,15.96,16.56,3800,5.42845371051,5.53882892458691,5.33814671717434,5.53882892458691,11361.2463675601,0.0,1.0
2009-07-06,16.3,16.3,16.1,16.2,6100,5.45186663470813,5.45186663470813,5.38497256557061,5.41841960013937,18237.7902216097,0.0,1.0
2009-07-07,16.1,16.2001,15.9,16.2,2600,5.38497256557061,5.41845304717394,5.31807849643309,5.41841960013937,7773.48435675166,0.0,1.0
2009-07-08,16.058,16.3,16.05,16.3,3800,5.37092481105173,5.45186663470813,5.36824904828623,5.45186663470813,11361.2463675601,0.0,1.0
2009-07-09,16.32,16.42,16.0,16.05,3100,5.45855604162189,5.49200307619065,5.35152553100185,5.36824904828623,9268.38519458851,0.0,1.0
2009-07-10,16.01,16.95,16.0,16.4,5100,5.35487023445873,5.66927235940508,5.35152553100185,5.48531366927689,15247.9885459359,0.0,1.0
2009-07-13,16.1,16.15,16.0,16.15,4400,5.38497256557061,5.40169608285499,5.35152553100185,5.40169608285499,13155.1273729644,0.0,1.0
2009-07-14,16.15,16.25,15.7,16.25,7600,5.40169608285499,5.43514311742375,5.25118442729556,5.43514311742375,22722.4927351202,0.0,1.0
2009-07-15,16.201,16.592,15.71,15.71,8800,5.45220110505382,5.58378623140874,5.28696249369765,5.28696249369765,26148.8520421318,0.1,1.0
2009-07-16,16.28,16.5,16.1,16.43,3100,5.47878735820482,5.55282502520758,5.41821108520255,5.5292675857067,9211.52742393279,0.0,1.0
2009-07-17,16.28,16.28,16.06,16.06,3100,5.47878735820482,5.47878735820482,5.40474969120205,5.40474969120205,9211.52742393279,0.0,1.0
2009-07-20,16.5,17.0,16.28,16.28,14600,5.55282502520758,5.72109245021387,5.47878735820482,5.47878735820482,43383.3227062642,0.0,1.0
2009-07-21,16.47,16.55,16.41,16.47,4900,5.54272897970721,5.56965176770821,5.52253688870645,5.54272897970721,14560.1562507325,0.0,1.0
2009-07-22,16.55,16.88,16.45,16.54,14300,5.56965176770821,5.68070826821236,5.53599828270695,5.56628641920809,42491.8845684642,0.0,1.0
2009-07-23,16.75,17.22,16.48,16.71,13600,5.63695873771073,5.79513011721664,5.54609432820733,5.62349734371023,40411.862246931,0.0,1.0
2009-07-24,17.15,17.56,16.85,17.53,6800,5.77157267771576,5.90955196622092,5.67061222271199,5.89945592072054,20205.9311234655,0.0,1.0
2009-07-27,17.26,17.82,17.0537,17.45,12600,5.80859151121715,5.99705102722419,5.73916437165955,5.87253313271954,37440.4017875978,0.0,1.0
2009-07-28,16.9,17.7,16.8001,17.0,15600,5.68743896521262,5.95666684522268,5.65381913369636,5.72109245021387,46354.7831655973,0.0,1.0
2009-07-29,17.1,17.25,16.15,16.55,6400,5.75474593521513,5.80522616271702,5.43503782770318,5.56965176770821,19017.3469397322,0.0,1.0
2009-07-30,17.23,17.47,16.76,16.76,6500,5.79849546571677,5.87926382971979,5.64032408621086,5.64032408621086,19314.4929856655,0.0,1.0
2009-07-31,17.3219,17.35,16.89,16.89,3500,5.82942301843292,5.83887964771828,5.68407361671249,5.68407361671249,10400.1116076661,0.0,1.0
2009-08-03,17.3752,17.45,17.34,17.45,7300,5.84736032593859,5.87253313271954,5.83551429921815,5.87253313271954,21691.6613531321,0.0,1.0
2009-08-04,16.71,17.3,16.5,17.3,30000,5.62349734371023,5.82205290521765,5.55282502520758,5.82205290521765,89143.8137799948,0.0,1.0
2009-08-05,16.76,16.89,16.535,16.89,3600,5.64032408621086,5.68407361671249,5.56460374495802,5.68407361671249,10697.2576535994,0.0,1.0
2009-08-06,16.76,16.89,16.14,16.7,37800,5.64032408621086,5.68407361671249,5.43167247920305,5.6201319952101,112321.205362793,0.0,1.0
2009-08-07,16.974,17.1,16.59,16.9,2900,5.71234254411355,5.75474593521513,5.58311316170872,5.68743896521262,8617.23533206616,0.0,1.0
2009-08-10,16.99,16.99,16.8,16.9,2600,5.71772710171375,5.71772710171375,5.65378548021136,5.68743896521262,7725.79719426622,0.0,1.0
2009-08-11,17.1,17.15,16.79,17.15,5000,5.75474593521513,5.77157267771576,5.65042013171123,5.77157267771576,14857.3022966658,0.0,1.0
2009-08-12,17.04,17.1,16.86,17.1,3500,5.73455384421438,5.75474593521513,5.67397757121211,5.75474593521513,10400.1116076661,0.0,1.0
2009-08-13,16.72,17.05,16.55,17.05,6900,5.66051617721161,5.77223689123552,5.60296308210838,5.77223689123552,20381.1801588792,0.1,1.0
2009-08-14,17.1,17.1,16.695,16.72,10400,5.78916427214824,5.78916427214824,5.65205248675525,5.66051617721161,30719.459949615,0.0,1.0
2009-08-17,16.72,16.88,16.605,16.79,4300,5.66051617721161,5.7146837961323,5.62158320111237,5.68421451048941,12701.3151714754,0.0,1.0
2009-08-18,17.0999,17.1,16.74,16.742,8500,5.78913041738641,5.78916427214824,5.6672871295767,5.66796422481321,25107.2509203584,0.0,1.0
2009-08-19,17.19,17.19,16.97,16.97,6900,5.81963355779112,5.81963355779112,5.74515308177518,5.74515308177518,20381.1801588792,0.0,1.0
2009-08-20,17.44,17.59,16.89,17.39,5100,5.9042704623547,5.95505260509284,5.71806927231484,5.88734308144198,15064.350552215,0.0,1.0
2009-08-21,17.527,17.5871,17.292,17.44,5400,5.93372410514282,5.9540708169999,5.85416541485306,5.9042704623547,15950.4888199924,0.0,1.0
2009-08-24,17.61,17.84,17.5,17.84,11700,5.96182355745792,6.03968950965641,5.92458331944995,6.03968950965641,34559.3924433169,0.0,1.0
2009-08-25,17.5,18.07,17.42,17.61,20100,5.92458331944995,6.11755546185489,5.89749950998961,5.96182355745792,59371.2639410829,0.0,1.0
2009-08-26,17.6,17.8,17.5,17.5,2500,5.95843808127538,6.02614760492624,5.92458331944995,5.92458331944995,7384.4855648113,0.0,1.0
2009-08-27,17.17,17.65,17.17,17.65,7800,5.81286260542604,5.97536546218809,5.81286260542604,5.97536546218809,23039.5949622113,0.0,1.0
2009-08-28,16.89,17.17,16.69,17.17,19600,5.71806927231484,5.81286260542604,5.65035974866398,5.81286260542604,57894.3668281206,0.0,1.0
2009-08-31,17.0801,17.09,16.86,16.88,7700,5.78242717454498,5.7857787959657,5.70791284376721,5.7146837961323,22744.2155396188,0.0,1.0
2009-09-01,17.08,17.08,17.051,17.0699,4500,5.78239331978315,5.78239331978315,5.77257543885378,5.77897398883878,13292.0740166604,0.0,1.0
2009-09-02,16.61,16.89,16.31,16.49,20100,5.62327593920364,5.71806927231484,5.52171165372735,5.58265022501313,59371.2639410829,0.0,1.0
2009-09-03,17.7,17.7,16.6001,16.97,2600,5.99229284310081,5.99229284310081,5.61992431778292,5.74515308177518,7679.86498740375,0.0,1.0
2009-09-04,18.19,18.19,16.61,17.1,5600,6.15818117604541,6.15818117604541,5.62327593920364,5.78916427214824,16541.2476651773,0.0,1.0
2009-09-08,17.7,18.0,17.2884,18.0,4400,5.99229284310081,6.09385712857709,5.85294664342735,6.09385712857709,12996.6945940679,0.0,1.0
2009-09-09,17.23,17.75,17.198,17.6699,5800,5.8331754625213,6.00922022401352,5.82234193873716,5.98210255979135,17132.0065103622,0.0,1.0
2009-09-10,17.594,17.95,17.382,17.4,14900,5.95640679556585,6.07692974766438,5.88463470049595,5.89072855762452,44011.5339662754,0.0,1.0
2009-09-11,17.5,17.74,17.47,17.48,6700,5.92458331944995,6.00583474783098,5.91442689090232,5.91781236708487,19790.4213136943,0.0,1.0
2009-09-14,17.755,18.46,17.273,17.48,8600,6.04476772393022,6.2847880700508,5.88066870714992,5.95114276622362,25260.3585404141,0.1,1.0
2009-09-15,18.0,18.56,17.22,18.03,24500,6.12817904988702,6.31883350921684,5.86262462439191,6.13839268163683,71962.6493302493,0.0,1.0
2009-09-16,18.0,18.2,17.65,18.2,13700,6.12817904988702,6.1962699282191,6.00902001280588,6.1962699282191,40240.3386050782,0.0,1.0
2009-09-17,17.56,18.19,17.56,18.04,13900,5.97837911755645,6.19286538430249,5.97837911755645,6.14179722555343,40827.7888036924,0.0,1.0
2009-09-18,17.64,17.86,17.28,17.86,35200,6.00561546888928,6.08051543505456,5.88305188789154,6.08051543505456,103391.234956113,0.0,1.0
2009-09-21,17.74,17.74,17.55,17.58,3500,6.03966090805532,6.03966090805532,5.97497457363984,5.98518820538965,10280.3784757499,0.0,1.0
2009-09-22,17.8743,18.1956,17.75,17.81,13200,6.08538393285531,6.19477192889579,6.04306545197192,6.06349271547154,38771.7131085425,0.0,1.0
2009-09-23,17.885,18.2,17.46,18.1,11200,6.08902679484607,6.1962699282191,5.94433367839041,6.16222448905306,32897.2111223997,0.0,1.0
2009-09-24,17.743,17.85,17.56,17.7,4600,6.0406822712303,6.07711089113796,5.97837911755645,6.0260427323889,13511.3545681284,0.0,1.0
2009-09-25,17.5,17.91,17.4,17.91,5700,5.95795185405682,6.09753815463758,5.92390641489078,6.09753815463758,16742.330660507,0.0,1.0
2009-09-28,17.7499,18.15,17.56,17.56,11100,6.04303140653276,6.17924720863608,5.97837911755645,5.97837911755645,32603.4860230925,0.0,1.0
2009-09-29,18.0,18.0,17.85,17.887,1400,6.12817904988702,6.12817904988702,6.07711089113796,6.0897077036294,4112.15139029996,0.0,1.0
2009-09-30,17.8,17.99,17.75,17.98,9000,6.06008817155494,6.12477450597041,6.04306545197192,6.12136996205381,26435.2589376426,0.0,1.0
2009-10-01,17.9699,18.14,17.16,17.758,23600,6.11793137269804,6.17584266471947,5.84219736089229,6.0457890871052,69319.1234364851,0.0,1.0
2009-10-02,17.743,17.89,17.743,17.89,7600,6.0406822712303,6.09072906680438,6.0406822712303,6.09072906680438,22323.1075473426,0.0,1.0
2009-10-05,17.815,17.83,17.7,17.83,7900,6.06519498742985,6.07030180330475,6.0260427323889,6.07030180330475,23204.2828452641,0.0,1.0
2009-10-06,18.2,18.2,17.98,18.17,16900,6.1962699282191,6.1962699282191,6.12136996205381,6.18605629646929,49639.5417829067,0.0,1.0
2009-10-07,18.61,19.0,18.0,18.05,16000,6.33585622879986,6.46863344154741,6.12817904988702,6.14520176947004,46996.0158891424,0.0,1.0
2009-10-08,18.65,18.75,18.65,18.6565,10900,6.34947440446627,6.38351984363231,6.34947440446627,6.35168735801207,32016.0358244783,0.0,1.0
2009-10-09,18.85,19.03,18.7,18.75,4800,6.41756528279835,6.47884707329722,6.36649712404929,6.38351984363231,14098.8047667427,0.0,1.0
2009-10-12,18.45,18.7349,18.3,18.45,2900,6.28138352613419,6.37837898231824,6.23031536738514,6.28138352613419,8518.02787990707,0.0,1.0
2009-10-13,18.35,18.35,18.07,18.35,3700,6.24733808696816,6.24733808696816,6.15201085730325,6.24733808696816,10867.8286743642,0.0,1.0
2009-10-14,18.52,18.63,18.38,18.381,13000,6.33926077271646,6.37691296953065,6.29133979495295,6.29168208765126,37979.1916805516,0.1,1.0
2009-10-15,18.75,18.75,18.48,18.5302,3200,6.41798809332795,6.41798809332795,6.32556906478403,6.34275215823923,9348.72410598193,0.0,1.0
2009-10-16,18.96,19.63,18.71,19.63,6400,6.48986955997322,6.71920566784148,6.40429638539552,6.71920566784148,18697.4482119639,0.0,1.0
2009-10-19,19.2,19.56,18.56,18.75,12900,6.57201980756782,6.69524517895972,6.35295248064889,6.41798809332795,37687.0440522397,0.0,1.0
2009-10-20,18.9,19.61,18.892,19.18,12200,6.46933199807457,6.71235981387526,6.46659365648809,6.56517395360161,35642.0106540561,0.0,1.0
2009-10-21,19.0199,19.05,18.8964,18.99,8100,6.51037289260204,6.5206759028212,6.46809974436066,6.50013834092255,23663.9578932668,0.0,1.0
2009-10-22,18.9895,19.15,18.6175,18.91,7900,6.49996719457339,6.55490517265228,6.37263431080177,6.47275492505768,23079.6626366429,0.0,1.0
2009-10-23,18.818,19.34,18.49,19.34,4600,6.44126399681309,6.61994078533134,6.32899199176714,6.61994078533134,13438.790902349,0.0,1.0
2009-10-26,18.77,18.95,18.65,18.82,6100,6.42483394729417,6.48644663299012,6.38375882349687,6.44194858220971,17821.005327028,0.0,1.0
2009-10-27,18.644,19.2,18.51,19.2,7600,6.381705067307,6.57201980756782,6.33583784573335,6.57201980756782,22203.2197517071,0.0,1.0
2009-10-28,18.629,19.1137,18.33,18.55,12700,6.37657067683234,6.5424799477036,6.2742251600374,6.34952955366579,37102.7487956158,0.0,1.0
2009-10-29,19.166,19.75,18.99,19.1,33200,6.56038185582525,6.76028079163877,6.50013834092255,6.53779053773674,96993.0125995626,0.0,1.0
2009-10-30,18.13,19.1,18.13,18.97,9700,6.20576662037524,6.53779053773674,6.20576662037524,6.49329248695633,28338.3199462577,0.0,1.0
2009-11-02,18.0999,18.121,17.8,18.121,11100,6.19546361015608,6.20268598609044,6.09281002993267,6.20268598609044,32428.3867426248,0.0,1.0
2009-11-03,17.7,18.1,17.6,18.1,6200,6.05858076010159,6.19549783942592,6.0243514902705,6.19549783942592,18113.15295534,0.0,1.0
2009-11-04,17.8679,17.932,17.6,17.68,3300,6.11605170414797,6.1379926661097,6.0243514902705,6.05173490613537,9640.87173429387,0.0,1.0
2009-11-05,18.63,18.63,17.69,17.84,11100,6.37691296953065,6.37691296953065,6.05515783311848,6.1065017378651,32428.3867426248,0.0,1.0
2009-11-06,18.8,19.7,18.5,18.5,4900,6.43510272824349,6.74316615672323,6.33241491875024,6.33241491875024,14315.2337872848,0.0,1.0
2009-11-09,19.25,19.4,18.8,18.8,5900,6.58913444248336,6.64047834722999,6.43510272824349,6.43510272824349,17236.7100704042,0.0,1.0
2009-11-10,18.59,19.22,18.451,18.75,38800,6.3974505314293,6.61425493351647,6.3496159093815,6.45251196688001,112746.788186395,0.1,1.0
2009-11-11,18.33,18.9799,18.1,18.45,5800,6.3079756988219,6.53162836694325,6.2288248853615,6.34927177540993,16853.9013268322,0.0,1.0
2009-11-12,17.88,18.6,17.76,18.6,11900,6.15311541161678,6.40089187114497,6.11181933502875,6.40089187114497,34579.5561705696,0.0,1.0
2009-11-13,18.0,18.4581,17.84,17.84,6600,6.19441148820481,6.35205926057962,6.1393500527541,6.1393500527541,19178.5773719126,0.0,1.0
2009-11-16,18.13,18.135,18.0,18.0,3200,6.23914890450851,6.24086957436635,6.19441148820481,6.19441148820481,9298.70418032125,0.0,1.0
2009-11-17,18.62,18.88,18.28,18.28,11100,6.40777455057631,6.49724938318371,6.29076900024355,6.29076900024355,32254.8801254893,0.0,1.0
2009-11-18,18.92,19.0,18.53,18.8,27700,6.51101474204639,6.53854545977174,6.37680249313529,6.46971866545836,80491.9080609058,0.0,1.0
2009-11-19,18.88,18.92,18.8,18.92,14100,6.49724938318371,6.51101474204639,6.46971866545836,6.51101474204639,40972.4152945405,0.0,1.0
2009-11-20,18.8122,18.92,18.8122,18.92,8000,6.47391709991147,6.51101474204639,6.47391709991147,6.51101474204639,23246.7604508031,0.0,1.0
2009-11-23,19.171,19.638,18.88,19.0,12200,6.59739236890969,6.75810293363145,6.49724938318371,6.53854545977174,35451.3096874747,0.0,1.0
2009-11-24,18.958,19.2,18.806,19.2,15000,6.52409183296593,6.60737225408513,6.47178346928776,6.60737225408513,43587.6758452558,0.0,1.0
2009-11-25,19.25,19.25,18.72,19.05,5500,6.62457895266348,6.62457895266348,6.442187947733,6.55575215835009,15982.1478099271,0.0,1.0
2009-11-27,19.15,19.34,18.68,19.15,64700,6.59016555550678,6.6555510101045,6.42842258887033,6.59016555550678,188008.17514587,0.0,1.0
2009-11-30,19.101,19.17,19.05,19.05,13200,6.5733029909,6.59704823493812,6.55575215835009,6.55575215835009,38357.1547438251,0.0,1.0
2009-12-01,19.65,19.65,19.1,19.17,17000,6.76223254129025,6.76223254129025,6.57295885692844,6.59704823493812,49399.3659579566,0.0,1.0
2009-12-02,19.26,19.75,19.1,19.75,9600,6.62802029237915,6.79664593844694,6.57295885692844,6.79664593844694,27896.1125409637,0.0,1.0
2009-12-03,19.79,19.85,19.14,19.85,18800,6.81041129730962,6.83105933560364,6.58672421579112,6.83105933560364,54629.8870593873,0.0,1.0
2009-12-04,20.268,20.66,19.79,20.0,21400,6.97490733571862,7.10980785257285,6.81041129730962,6.88267943133868,62185.0842058983,0.0,1.0
2009-12-07,20.38,21.46,20.25,20.25,23700,7.01345034053411,7.3851150298264,6.96871292423041,6.96871292423041,68868.5278355042,0.0,1.0
2009-12-08,20.2,20.83,19.99,20.5,21700,6.95150622565207,7.16831062773923,6.87923809162301,7.05474641712215,63056.8377228034,0.0,1.0
2009-12-09,20.1,20.23,19.88,20.11,14200,6.91709282849537,6.96183024479907,6.84138335475065,6.92053416821104,41262.9998001755,0.0,1.0
2009-12-10,20.0499,20.1,19.8501,19.99,4900,6.93426511367656,6.95159221666437,6.86516421194076,6.91354867717018,14167.977195771,0.1,1.0
2009-12-11,19.81,20.76,19.81,20.3,15900,6.85129561254334,7.17985345362947,6.85129561254334,7.02076228847197,45973.6402883182,0.0,1.0
2009-12-14,20.5,20.63,19.8,19.8,18800,7.08993236027958,7.13489290695452,6.84783710895296,6.84783710895296,54358.7696490806,0.0,1.0
2009-12-15,20.65,21.26,20.22,20.7,29400,7.14180991413528,7.35277863314848,6.99309425974893,7.15910243208718,85007.8631746261,0.0,1.0
2009-12-16,20.21,20.72,20.021,20.72,11500,6.98963575615855,7.16601943926794,6.92427003830036,7.16601943926794,33251.3750512993,0.0,1.0
2009-12-17,19.9501,20.45,19.95,20.45,17000,6.89974924784457,7.07263984232768,6.89971466280866,7.07263984232768,49154.2065975729,0.0,1.0
2009-12-18,20.17,20.4,19.85,19.85,10800,6.97580174179703,7.05534732437578,6.86512962690486,6.86512962690486,31227.3783090463,0.0,1.0
2009-12-21,20.29,20.66,20.205,20.205,7300,7.01730378488159,7.14526841772566,6.98790650436336,6.98790650436336,21107.3945977813,0.0,1.0
2009-12-22,20.164,20.32,20.0,20.25,13400,6.9737266396428,7.02767929565273,6.91700718076056,7.00346977052007,38745.0804945575,0.0,1.0
2009-12-23,20.1,20.1,19.85,20.1,7000,6.95159221666437,6.95159221666437,6.86512962690486,6.95159221666437,20239.96742253,0.0,1.0
2009-12-24,20.2499,20.2499,20.09,20.1,2600,7.00343518548417,7.00343518548417,6.94813371307399,6.95159221666437,7517.70218551115,0.0,1.0
2009-12-28,20.2599,20.35,19.9,20.11,18500,7.00689368907455,7.03805480642388,6.88242214485676,6.95505072025475,53491.3424738293,0.0,1.0
2009-12-29,20.08,20.35,19.9,20.0,15400,6.94467520948361,7.03805480642388,6.88242214485676,6.91700718076056,44527.928329566,0.0,1.0
2009-12-30,20.16,20.45,20.01,20.45,10700,6.97234323820665,7.07263984232768,6.92046568435094,7.07263984232768,30938.2359172959,0.0,1.0
2009-12-31,19.42,20.31,19.42,20.31,7400,6.71641397251851,7.02422079206235,6.71641397251851,7.02422079206235,21396.5369895317,0.0,1.0
2010-01-04,19.74,19.85,19.41,19.55,6700,6.82708608741068,6.86512962690486,6.71295546892813,6.76137451919345,19372.5402472787,0.0,1.0
2010-01-05,20.48,20.49,19.74,19.74,6900,7.08301535309882,7.0864738566892,6.82708608741068,6.82708608741068,19950.8250307796,0.0,1.0
2010-01-06,20.93,21.09,20.12,20.86,22800,7.23864801466593,7.29398407211202,6.95850922384513,7.21443848953327,65924.4653190978,0.0,1.0
2010-01-07,20.59,20.99,20.5,20.7,11400,7.121058892593,7.25939903620821,7.08993236027958,7.15910243208718,32962.2326595489,0.0,1.0
2010-01-08,20.6,20.63,20.35,20.5,13900,7.12451739618338,7.13489290695452,7.03805480642388,7.08993236027958,40190.7924533096,0.0,1.0
2010-01-11,20.42,20.62,20.14,20.6,10800,7.06226433155654,7.13143440336414,6.96542623102589,7.12451739618338,31227.3783090463,0.0,1.0
2010-01-12,20.37,20.48,20.16,20.28,8200,7.07955684950844,7.11778715159218,7.00657172734856,7.04827751143992,23593.8496647001,0.1,1.0
2010-01-13,20.5,20.55,20.21,20.44,10900,7.12473811560741,7.14211552564548,7.02394913738662,7.10388522356173,31362.5562616136,0.0,1.0
2010-01-14,20.28,20.5991,20.01,20.15,10100,7.04827751143992,7.15918014230286,6.95443949723436,7.00309624534094,29060.7172699355,0.0,1.0
2010-01-15,20.13,20.435,19.93,20.19,16100,6.99614528132572,7.10214748255792,6.92663564117345,7.0169981733714,46324.5097075209,0.0,1.0
2010-01-19,20.02,20.47,19.9,20.47,10100,6.95791497924197,7.11431166958457,6.91620919515061,7.11431166958457,29060.7172699355,0.0,1.0
2010-01-20,20.351,20.56,19.8,19.91,7400,7.07295343369397,7.14559100765309,6.88145437507448,6.91968467715822,21292.0106730221,0.0,1.0
2010-01-21,20.3,20.3499,19.91,20.2,15600,7.05522847545514,7.07257113067314,6.91968467715822,7.02047365537901,44885.8603377222,0.0,1.0
2010-01-22,20.35,20.39,20.2,20.32,5300,7.07260588549321,7.08650781352366,7.02047365537901,7.06217943947037,15249.6833198671,0.0,1.0
2010-01-25,20.0001,20.35,19.71,20.35,20300,6.95099877004682,7.07260588549321,6.85017503700596,7.07260588549321,58409.1644138307,0.0,1.0
2010-01-26,20.14,20.1501,19.9,20.0,8700,6.99962076333333,7.00313100016102,6.91620919515061,6.95096401522674,25032.4990344989,0.0,1.0
2010-01-27,20.0,20.1,19.79,20.06,7300,6.95096401522674,6.98571883530288,6.87797889306686,6.97181690727242,21004.2807990623,0.0,1.0
2010-01-28,19.5,20.0,19.5,20.0,8600,6.77718991484607,6.95096401522674,6.77718991484607,6.95096401522674,24744.7691605392,0.0,1.0
2010-01-29,19.15,19.45,18.9,19.45,34000,6.65554804457961,6.75981250480801,6.56866099438927,6.75981250480801,97828.1571463175,0.0,1.0
2010-02-01,18.75,19.07,18.19,19.07,13800,6.51652876427507,6.6277441885187,6.32190177184872,6.6277441885187,39706.7226064465,0.0,1.0
2010-02-02,18.9999,19.04,18.71,18.85,4100,6.60338105964533,6.61731774249586,6.50262683624462,6.55128358435121,11796.9248323501,0.0,1.0
2010-02-03,18.928,19.41,18.928,19.01,3000,6.57839234401059,6.74591057677755,6.57839234401059,6.60689129647302,8631.89621879272,0.0,1.0
2010-02-04,18.39,18.915,18.15,18.89,11200,6.39141141200099,6.57387421740069,6.30799984381827,6.56518551238166,32225.7458834928,0.0,1.0
2010-02-05,17.955,18.38,17.8,18.38,15100,6.24022794466981,6.38793592999338,6.1863579735518,6.38793592999338,43447.2109679234,0.0,1.0
2010-02-08,17.98,17.99,17.5,17.89,19400,6.24891664968884,6.25239213169646,6.0820935133234,6.21763731162032,55819.595548193,0.0,1.0
2010-02-09,18.11,18.11,17.98,17.99,3400,6.32885273586395,6.32885273586395,6.28342198734588,6.2869166603088,9729.09349763762,0.1,1.0
2010-02-10,18.779,18.779,18.1019,18.1019,18700,6.56264635708388,6.56264635708388,6.32602205076398,6.32602205076398,53510.0142370069,0.0,1.0
2010-02-11,18.697,18.905,18.48,18.78,6900,6.53399003878787,6.60667923641679,6.45815563549231,6.56299582438018,19744.3368040293,0.0,1.0
2010-02-12,19.1,19.305,18.81,18.9,9900,6.6748253591939,6.74646615493393,6.57347984326896,6.60493189993532,28328.8310666507,0.0,1.0
2010-02-16,19.33,19.54,19.22,19.54,3700,6.75520283734126,6.82859096956276,6.71676143474904,6.82859096956276,10587.5429238998,0.0,1.0
2010-02-17,19.8,19.8,19.385,19.5,6200,6.91945246659891,6.91945246659891,6.77442353863737,6.81461227771105,17741.2881427509,0.0,1.0
2010-02-18,19.14,19.95,19.01,19.85,16500,6.68880405104561,6.97187256104284,6.64337330252754,6.93692583141355,47214.7184444178,0.0,1.0
2010-02-19,19.149,19.7,18.86,19.5,10100,6.69194925671225,6.88450573696962,6.59095320808361,6.81461227771105,28901.1306841588,0.0,1.0
2010-02-22,19.5,19.7,19.3001,19.4,9000,6.81461227771105,6.88450573696962,6.7447537651821,6.77966554808176,25753.4827878643,0.0,1.0
2010-02-23,19.45,19.6499,19.11,19.6499,5500,6.7971389128964,6.86699742542535,6.67832003215682,6.86699742542535,15738.2394814726,0.0,1.0
2010-02-24,19.38,19.71,19.24,19.465,16000,6.7726762021559,6.88800040993255,6.7237507806749,6.8023809223408,45783.9694006476,0.0,1.0
2010-02-25,19.82,20.35,19.477,19.477,11600,6.92644181252477,7.11165947955999,6.80657452989631,6.80657452989631,33193.3778154695,0.0,1.0
2010-02-26,19.56,19.83,19.28,19.83,10000,6.83558031548862,6.92993648548769,6.73772947252661,6.92993648548769,28614.9808754047,0.0,1.0
2010-03-01,19.5,20.05,19.44,20.05,14500,6.81461227771105,7.00681929067213,6.79364423993347,7.00681929067213,41491.7222693369,0.0,1.0
2010-03-02,19.365,19.5699,19.12,19.42,7400,6.76743419271151,6.83904004172192,6.68181470511975,6.78665489400762,21175.0858477995,0.0,1.0
2010-03-03,19.4999,19.57,19.35,19.36,6100,6.81457733098142,6.83907498845155,6.76219218326712,6.76568685623004,17455.1383339969,0.0,1.0
2010-03-04,19.259,19.6,19.11,19.6,11200,6.73039065930446,6.84955900734033,6.67832003215682,6.84955900734033,32048.7785804533,0.0,1.0
2010-03-05,19.5,19.67,19.126,19.39,5300,6.81461227771105,6.87402171808083,6.68391150889751,6.77617087511883,15165.9398639645,0.0,1.0
2010-03-08,19.557,19.64,19.3913,19.64,4700,6.83453191359974,6.86353769919205,6.77662518260401,6.86353769919205,13449.0410114402,0.0,1.0
2010-03-09,19.6999,19.859,19.57,19.57,2000,6.88447079023999,6.94007103708019,6.83907498845155,6.83907498845155,5722.99617508095,0.0,1.0
2010-03-10,19.9779,20.1898,19.87,19.87,8000,6.98162269860941,7.05567481869387,6.94391517733941,6.94391517733941,22891.9847003238,0.0,1.0
2010-03-11,19.9601,20.16,19.945,20.09,10000,6.9754021807354,7.04526069326434,6.97012522456137,7.02079798252384,28614.9808754047,0.0,1.0
2010-03-12,20.27,20.35,20.15,20.15,9600,7.08370209585656,7.11165947955999,7.04176602030141,7.04176602030141,27470.3816403886,0.0,1.0
2010-03-15,20.0,20.43,20.0,20.3,5400,7.02429265548677,7.17531494757974,7.02429265548677,7.12965704531907,15375.2136046951,0.1,1.0
2010-03-16,20.3999,20.4,20.2001,20.35,7600,7.16474338713323,7.16477850859651,7.09457070350492,7.14721777695779,21639.189517719,0.0,1.0
2010-03-17,20.0,20.67,19.75,20.67,18900,7.02429265548677,7.25960645944558,6.93648899729319,7.25960645944558,53813.2476164328,0.0,1.0
2010-03-18,19.9,19.9499,19.78,19.88,3600,6.98917119220934,7.00669680238478,6.94702543627642,6.98214689955385,10250.1424031301,0.0,1.0
2010-03-19,19.9201,19.97,19.78,19.82,7400,6.9962306063281,7.01375621650354,6.94702543627642,6.96107402158739,21069.7371619896,0.0,1.0
2010-03-22,20.18,20.29,19.815,19.9201,3300,7.08751128938615,7.12614489899133,6.95931794842352,6.9962306063281,9395.96386953589,0.0,1.0
2010-03-23,20.4601,20.69,20.11,20.12,5100,7.18588650802625,7.26663075210107,7.06292626509195,7.06643841141969,14521.0350711009,0.0,1.0
2010-03-24,20.36,20.64,20.06,20.64,11200,7.15072992328553,7.24907002046235,7.04536553345323,7.24907002046235,31889.3319208491,0.0,1.0
2010-03-25,20.4332,20.44,20.3001,20.42,3400,7.17643883440461,7.17882709390748,7.12969216678235,7.17180280125199,9680.69004740062,0.0,1.0
2010-03-26,20.135,20.4,20.01,20.14,10000,7.07170663091131,7.16477850859651,7.02780480181451,7.07346270407518,28472.6177864724,0.0,1.0
2010-03-29,20.42,20.5029,20.05,20.05,5100,7.17180280125199,7.20091849430899,7.04185338712549,7.04185338712549,14521.0350711009,0.0,1.0
2010-03-30,19.9464,20.65,19.86,20.56,9000,7.00546755117007,7.25258216679009,6.97512260689836,7.2209728498404,25625.3560078251,0.0,1.0
2010-03-31,19.72,19.88,19.46,19.88,8700,6.92595255830996,6.98214689955385,6.83463675378863,6.98214689955385,24771.177474231,0.0,1.0
2010-04-01,19.733,19.75,19.56,19.56,8400,6.93051834853602,6.93648899729319,6.86975821706606,6.86975821706606,23916.9989406368,0.0,1.0
2010-04-05,20.058,20.4,19.79,19.99,4900,7.04466310418768,7.16477850859651,6.95053758260416,7.02078050915903,13951.5827153715,0.0,1.0
2010-04-06,19.85,20.4,19.81,20.1,6700,6.97161046057062,7.16477850859651,6.95756187525965,7.05941411876421,19076.6539169365,0.0,1.0
2010-04-07,19.885,19.885,19.83,19.84,1900,6.98390297271772,6.98390297271772,6.96458616791513,6.96809831424288,5409.79737942975,0.0,1.0
2010-04-08,19.976,20.1,19.75,20.1,4800,7.01586350430019,7.05941411876421,6.93648899729319,7.05941411876421,13666.8565375067,0.0,1.0
2010-04-09,19.968,20.33,19.795,20.33,4100,7.01305378723799,7.1401934843023,6.95229365576803,7.1401934843023,11673.7732924537,0.0,1.0
2010-04-12,20.044,20.3,19.8001,19.85,3500,7.03974609932884,7.12965704531907,6.95408485039518,6.97161046057062,9965.41622526534,0.0,1.0
2010-04-13,20.0085,20.3,19.84,20.1,8100,7.02727797986535,7.12965704531907,6.96809831424288,7.05941411876421,23062.8204070426,0.0,1.0
2010-04-14,20.08,20.54,19.85,20.0,8900,7.08751128938615,7.24987459581631,7.00632963617107,7.05927419261569,25215.0568377406,0.1,1.0
2010-04-15,20.205,20.275,19.8,20.09,16200,7.13163175309,7.15633921276415,6.98868145068953,7.09104092648246,45897.0697495952,0.0,1.0
2010-04-16,20.16,20.55,20.0,20.55,14700,7.11574838615662,7.25340423291262,7.05927419261569,7.25340423291262,41647.3410690771,0.0,1.0
2010-04-19,19.7,19.987,19.676,19.81,11800,6.95338507972645,7.05468566439049,6.94491395069532,6.99221108778584,33431.1989534089,0.0,1.0
2010-04-20,20.45,20.5,19.85,19.99,6000,7.21810786194954,7.23575604743108,7.00632963617107,7.05574455551938,16998.9147220723,0.0,1.0
2010-04-21,20.05,20.47,20.05,20.47,6700,7.07692237809723,7.22516713614216,7.07692237809723,7.22516713614216,18982.1214396474,0.0,1.0
2010-04-22,20.382,20.382,20.15,20.22,4100,7.19410632969465,7.19410632969465,7.11221874906031,7.13692620873446,11615.9250600827,0.0,1.0
2010-04-23,20.57,20.8,20.05,20.16,8400,7.26046350710524,7.34164516032032,7.07692237809723,7.11574838615662,23798.4806109012,0.0,1.0
2010-04-26,20.8,20.8,20.421,20.56,7200,7.34164516032032,7.34164516032032,7.20787191437025,7.25693387000893,20398.6976664868,0.0,1.0
2010-04-27,20.2,21.07,20.1,20.87,9100,7.12986693454185,7.43694536192063,7.09457056357877,7.36635261999447,25781.6873284763,0.0,1.0
2010-04-28,20.535,20.535,20.15,20.15,3400,7.24810977726816,7.24810977726816,7.11221874906031,7.11221874906031,9632.71834250764,0.0,1.0
2010-04-29,20.1301,20.71,20.13,20.58,2500,7.10519477123865,7.30987842645355,7.10515947486769,7.26399314420154,7082.8811341968,0.0,1.0
2010-04-30,20.07,20.13,19.81,20.13,3300,7.08398165228984,7.10515947486769,6.99221108778584,7.10515947486769,9349.40309713978,0.0,1.0
2010-05-03,20.312,20.75,20.185,20.2,2600,7.16939887002049,7.32399697483878,7.12457247889738,7.12986693454185,7366.19637956468,0.0,1.0
2010-05-04,19.9808,20.676,19.92,20.25,5700,7.05249728939078,7.2978776603261,7.03103709584523,7.14751512002339,16148.9689859687,0.0,1.0
2010-05-05,19.45,19.96,19.45,19.73,10200,6.86514415231876,7.04515564423046,6.86514415231876,6.96397399101538,28898.1550275229,0.0,1.0
2010-05-06,17.549,19.5999,16.61,19.4,23100,6.19416014031064,6.91805341239241,5.86272721696733,6.84749596683722,65445.8216799784,0.0,1.0
2010-05-07,18.25,18.39,17.35,17.7,21700,6.44158770076182,6.49100262011013,6.12392036209411,6.24745766046489,61479.4082448282,0.0,1.0
2010-05-10,19.03,19.62,18.4,18.9,9300,6.71689939427383,6.92514798295599,6.49453225720643,6.67101411202183,26348.3178192121,0.0,1.0
2010-05-11,19.52,19.6,19.1,19.1,6800,6.88985161199291,6.91808870876338,6.74160685394798,6.74160685394798,19265.4366850153,0.0,1.0
2010-05-12,19.59,19.6,19.53,19.6,7000,6.91455907166707,6.91808870876338,6.89338124908922,6.91808870876338,19832.067175751,0.0,1.0
2010-05-13,19.6,19.6,19.432,19.6,5600,6.95338507972646,6.95338507972646,6.89378463618594,6.95338507972646,15785.1174271968,0.1,1.0
2010-05-14,19.4501,19.55,19.42,19.55,9500,6.90020587444834,6.93564685248225,6.88952746164733,6.93564685248225,26778.3242068517,0.0,1.0
2010-05-17,19.4,19.64,19.4,19.42,2700,6.88243217074965,6.96757566152182,6.88243217074965,6.88952746164733,7610.68161668416,0.0,1.0
2010-05-18,19.4,19.68,19.4,19.68,1500,6.88243217074965,6.98176624331717,6.88243217074965,6.98176624331717,4228.15645371342,0.0,1.0
2010-05-19,20.01,20.13,19.294,19.49,15800,7.0988385431289,7.14141028851498,6.84482712899195,6.91436097978921,44536.581312448,0.0,1.0
2010-05-20,18.9,19.8801,18.9,19.8801,8500,6.70504989830765,7.05275462874846,6.70504989830765,7.05275462874846,23959.5532377094,0.0,1.0
2010-05-21,18.768,18.9,18.13,18.9,7400,6.65822097838296,6.70504989830765,6.43188119874697,6.70504989830765,20858.9051716529,0.0,1.0
2010-05-24,18.25,18.9,18.2,18.31,7400,6.47445294413305,6.70504989830765,6.45671471688885,6.49573881682609,20858.9051716529,0.0,1.0
2010-05-25,18.225,18.2402,17.75,17.95,8200,6.46558383051095,6.47097625159319,6.29707067169105,6.36802358066785,23113.9219469667,0.0,1.0
2010-05-26,18.32,18.79,18.24,18.24,6400,6.49928646227493,6.66602579837041,6.47090529868421,6.47090529868421,18040.1342025106,0.0,1.0
2010-05-27,18.52,18.945,18.4696,18.82,5900,6.57023937125173,6.72101430282743,6.55235923818958,6.67666873471693,16630.7487179394,0.0,1.0
2010-05-28,18.7,18.97,18.39,18.39,2500,6.63409698933085,6.72988341644953,6.52411998041681,6.52411998041681,7046.9274228557,0.0,1.0
2010-06-01,18.65,18.95,18.6,18.65,14200,6.61635876208665,6.72278812555185,6.59862053484245,6.61635876208665,40026.5477618204,0.0,1.0
2010-06-02,18.7,18.86,18.6,18.7,24300,6.63409698933085,6.69085931651229,6.59862053484245,6.63409698933085,68496.1345501574,0.0,1.0
2010-06-03,18.7857,19.2355,18.645,18.75,7600,6.66450031082741,6.82407340311624,6.61458493936223,6.65183521657505,21422.6593654813,0.0,1.0
2010-06-04,18.813,18.9,18.55,18.8,14400,6.67418538290274,6.70504989830765,6.58088230759825,6.66957344381925,40590.3019556488,0.0,1.0
2010-06-07,17.85,19.0,17.65,19.0,55200,6.33254712617945,6.74052635279605,6.26159421720265,6.74052635279605,155596.157496654,0.0,1.0
2010-06-08,17.67,18.29,17.42,18.29,11600,6.26868950810033,6.48864352592841,6.17999837187933,6.48864352592841,32697.7432420504,0.0,1.0
2010-06-09,17.845,17.97,17.7,17.76,20500,6.33077330345503,6.37511887156553,6.27933244444685,6.30061831713989,57784.8048674167,0.0,1.0
2010-06-10,18.09,18.1,17.69,17.91,20700,6.41769061695161,6.42123826240045,6.27578479899801,6.35383299887249,58348.5590612452,0.0,1.0
2010-06-11,18.09,18.43,17.9,17.9,22300,6.41769061695161,6.53831056221217,6.35028535342365,6.35028535342365,62858.5926118728,0.0,1.0
2010-06-14,18.16,18.77,18.05,18.24,54200,6.47800058958189,6.69559862700727,6.43876159922649,6.50653803711309,151940.708616627,0.1,1.0
2010-06-15,18.28,18.47,18.22,18.2315,11900,6.52080676087869,6.58858319876528,6.49940367523029,6.5035059333129,33359.6758770823,0.0,1.0
2010-06-16,18.33,18.33,18.21,18.2101,5900,6.53864266558569,6.53864266558569,6.49583649428889,6.4958721660983,16539.6712331753,0.0,1.0
2010-06-17,18.553,18.553,18.3501,18.37,5400,6.6181908005789,6.6181908005789,6.5458126992779,6.55291138935129,15138.0041795163,0.0,1.0
2010-06-18,18.65,18.8299,18.37,18.37,4500,6.65279245571048,6.71696604084626,6.55291138935129,6.55291138935129,12615.0034829303,0.0,1.0
2010-06-21,18.5,18.88,18.5,18.88,8400,6.59928474158948,6.73483761736267,6.59928474158948,6.73483761736267,23548.0065014699,0.0,1.0
2010-06-22,18.518,18.7,18.5,18.5,4600,6.605705667284,6.67062836041748,6.59928474158948,6.59928474158948,12895.3368936621,0.0,1.0
2010-06-23,18.3,18.585,17.93,18.43,10300,6.52794112276149,6.62960577959138,6.3959554279297,6.57431447499968,28874.3413053738,0.0,1.0
2010-06-24,18.4,18.46,18.11,18.135,6600,6.56361293217548,6.58501601782388,6.46016468487489,6.46908263722839,18502.0051082978,0.0,1.0
2010-06-25,18.695,18.78,18.465,18.57,14300,6.66884476994678,6.69916580794867,6.58679960829458,6.62425500817928,40087.6777346451,0.0,1.0
2010-06-28,18.618,18.99,18.6,18.78,7200,6.641377476698,6.77407660771807,6.63495655100348,6.69916580794867,20184.0055726884,0.0,1.0
2010-06-29,18.53,18.54,18.4001,18.44,6200,6.60998628441368,6.61355346535508,6.5636486039849,6.57788165594108,17380.6714653706,0.0,1.0
2010-06-30,18.3836,18.72,18.36,18.4,7700,6.55776275543159,6.67776272230028,6.54934420840989,6.56361293217548,21585.6726263474,0.0,1.0
2010-07-01,18.32,18.5599,18.26,18.36,4700,6.53507548464429,6.62065215542847,6.51367239899589,6.54934420840989,13175.6703043938,0.0,1.0
2010-07-02,18.27,18.66,18.27,18.66,5600,6.51723957993729,6.65635963665188,6.51723957993729,6.65635963665188,15698.6710009799,0.0,1.0
2010-07-06,18.25,18.475,18.205,18.31,2900,6.51010521805449,6.59036678923598,6.49405290381819,6.53150830370289,8129.66891122174,0.0,1.0
2010-07-07,18.3,18.45,18.12,18.44,7900,6.52794112276149,6.58144883688248,6.46373186581629,6.57788165594108,22146.3394478109,0.0,1.0
2010-07-08,18.7,18.7365,18.418,18.5,3600,6.67062836041748,6.68364857085358,6.57003385787,6.59928474158948,10092.0027863442,0.0,1.0
2010-07-09,19.28,19.3,18.8,18.8,4900,6.87752485501866,6.88465921690146,6.70630016983147,6.70630016983147,13736.3371258574,0.0,1.0
2010-07-12,18.92,19.5,18.9,19.49,17700,6.74910634112827,6.95600283572945,6.74197197924547,6.95243565478805,49619.0136995258,0.0,1.0
2010-07-13,19.32,19.48,18.92,19.12,5000,6.89179357878426,6.94886847384665,6.74910634112827,6.82044995995626,14016.6705365892,0.0,1.0
2010-07-14,19.13,19.4,19.1101,19.35,8600,6.85968895031166,6.95650630611847,6.8525531526059,6.93857716615424,23983.3032068495,0.1,1.0
2010-07-15,19.1,19.205,18.71,19.155,6900,6.84893146633313,6.886582660258,6.70908417461219,6.86865352029377,19242.4176892165,0.0,1.0
2010-07-16,19.182,19.45,18.9599,19.1,4300,6.87833525587445,6.97443544608269,6.79869401615338,6.84893146633313,11991.6516034248,0.0,1.0
2010-07-19,19.3,19.3,18.81,19.04,6000,6.92064802619002,6.92064802619002,6.74494245454064,6.82741649837606,16732.5371210578,0.0,1.0
2010-07-20,19.13,19.41,18.97,18.97,4200,6.85968895031166,6.96009213411131,6.80231570242615,6.80231570242615,11712.7759847405,0.0,1.0
2010-07-21,19.25,19.4775,19.25,19.29,3800,6.9027188862258,6.98429647306301,6.9027188862258,6.91706219819718,10597.2735100033,0.0,1.0
2010-07-22,19.4,19.4,19.11,19.4,4100,6.95650630611847,6.95650630611847,6.85251729432597,6.95650630611847,11433.9003660562,0.0,1.0
2010-07-23,19.4,19.49,19.23,19.48,5200,6.95650630611847,6.98877875805407,6.89554723024011,6.98519293006122,14501.5321715834,0.0,1.0
2010-07-26,19.5,19.5,19.15,19.3401,7600,6.99236458604691,6.99236458604691,6.86686060629735,6.93502719644133,21194.5470200066,0.0,1.0
2010-07-27,20.02,20.46,19.49,19.49,10700,7.17882764167483,7.33660407335999,6.98877875805407,6.98877875805407,29839.6911992198,0.0,1.0
2010-07-28,19.8,20.01,19.495,20.01,4500,7.09993942583225,7.17524181368199,6.99057167205049,7.17524181368199,12549.4028407934,0.0,1.0
2010-07-29,19.59,20.12,19.4,20.12,12100,7.02463703798251,7.21468592160328,6.95650630611847,7.21468592160328,33743.9498607999,0.0,1.0
2010-07-30,19.46,19.648,19.02,19.4,7100,6.97802127407553,7.04543484034101,6.82024484239037,6.95650630611847,19800.1689265851,0.0,1.0
2010-08-02,19.8399,19.8399,19.61,19.65,4300,7.1142468795237,7.1142468795237,7.0318086939682,7.04615200593958,11991.6516034248,0.0,1.0
2010-08-03,19.7899,19.7899,19.45,19.63,3500,7.09631773955948,7.09631773955948,6.97443544608269,7.03898034995389,9760.64665395039,0.0,1.0
2010-08-04,19.7,19.78,19.62,19.78,4800,7.0640811459038,7.09276776984656,7.03539452196105,7.09276776984656,13386.0296968463,0.0,1.0
2010-08-05,19.93,19.98,19.78,19.8,4900,7.14655518973923,7.16448432970345,7.09276776984656,7.09993942583225,13664.9053155305,0.0,1.0
2010-08-06,19.95,20.02,19.95,20.02,1800,7.15372684572492,7.17882764167483,7.15372684572492,7.17882764167483,5019.76113631734,0.0,1.0
2010-08-09,20.16,20.23,19.9,20.0,4800,7.22902923357465,7.25413002952457,7.13579770576069,7.17165598568914,13386.0296968463,0.0,1.0
2010-08-10,19.873,20.09,19.49,20.075,3600,7.12611597018001,7.20392843762474,6.98877875805407,7.19854969563547,10039.5222726347,0.0,1.0
2010-08-11,19.375,19.83,19.3404,19.66,3700,6.94754173613635,7.11069690981078,6.93513477128111,7.04973783393242,10318.397891319,0.0,1.0
2010-08-12,19.2418,19.4,18.7513,19.4,15300,6.89977850727167,6.95650630611847,6.72389364422264,6.95650630611847,42667.9696586974,0.0,1.0
2010-08-13,19.2,19.27,18.98,19.0,7100,6.92064802619002,6.94587955545217,6.84134893422326,6.84855794258388,19697.5773777427,0.1,1.0
2010-08-16,19.115,19.23,19.01,19.01,3900,6.89000974065741,6.93146153873094,6.85216244676418,6.85216244676418,10819.7960243939,0.0,1.0
2010-08-17,19.251,19.5285,19.19,19.25,6200,6.93903099750959,7.03905598851312,6.91704352200972,6.93867054709156,17200.7013721133,0.0,1.0
2010-08-18,19.23,19.38,19.23,19.25,2900,6.93146153873094,6.98552910143555,6.93146153873094,6.93867054709156,8045.48935147236,0.0,1.0
2010-08-19,18.89,19.37,18.5,19.37,52300,6.8089083966005,6.98192459725525,6.66833273356851,6.98192459725525,145096.238993794,0.0,1.0
2010-08-20,18.9,19.09,18.6701,18.75,23500,6.8125129007808,6.88099848020664,6.72964534967554,6.75844533807619,65196.2068136553,0.0,1.0
2010-08-23,18.97,19.42,18.85,18.97,12400,6.83774443004295,6.99994711815678,6.79449037987927,6.83774443004295,34401.4027442266,0.0,1.0
2010-08-24,18.78,19.07,18.32,19.07,32300,6.76925885061712,6.87378947184603,6.60345165832298,6.87378947184603,89610.1055353645,0.0,1.0
2010-08-25,18.693,18.87,18.5,18.87,13700,6.73789966424844,6.80169938823988,6.66833273356851,6.80169938823988,38008.0014190246,0.0,1.0
2010-08-26,18.8,18.9799,18.68,18.69,6900,6.77646785897773,6.84131288918146,6.73321380881404,6.73681831299435,19142.7160431584,0.0,1.0
2010-08-27,18.88,19.06,18.701,18.8,17600,6.80530389242019,6.87018496766572,6.74078326759269,6.77646785897773,48827.7974434184,0.0,1.0
2010-08-30,18.75,19.145,18.73,18.98,10600,6.75844533807619,6.90082325319833,6.75123632971558,6.84134893422326,29407.6507329679,0.0,1.0
2010-08-31,18.8899,18.91,18.63,18.63,13200,6.80887235155869,6.81611740496111,6.71519128791251,6.71519128791251,36620.8480825638,0.0,1.0
2010-09-01,19.24,19.34,18.95,19.12,10500,6.93506604291125,6.97111108471432,6.83053542168234,6.89181199274756,29130.2200656758,0.0,1.0
2010-09-02,19.25,19.36,19.24,19.36,3300,6.93867054709156,6.97832009307494,6.93506604291125,6.97832009307494,9155.21202064095,0.0,1.0
2010-09-03,19.22,19.37,19.04,19.3,16000,6.92785703455064,6.98192459725525,6.8629759593051,6.9566930679931,44388.906766744,0.0,1.0
2010-09-07,19.45,19.45,19.15,19.29,7100,7.0107606306977,7.0107606306977,6.90262550528848,6.95308856381279,19697.5773777427,0.0,1.0
2010-09-08,19.4499,19.53,19.22,19.53,5600,7.0107245856559,7.03959666414016,6.92785703455064,7.03959666414016,15536.1173683604,0.0,1.0
2010-09-09,19.53,19.83,19.45,19.46,2900,7.03959666414016,7.14773178954938,7.0107606306977,7.01436513487801,8045.48935147236,0.0,1.0
2010-09-10,19.599,19.61,19.53,19.61,1900,7.06446774298428,7.06843269758262,7.03959666414016,7.06843269758262,5271.18267855086,0.0,1.0
2010-09-13,19.76,19.91,19.66,19.78,8800,7.12250026028723,7.17656782299184,7.08645521848416,7.12970926864785,24413.8987217092,0.0,1.0
2010-09-14,19.88,19.89,19.68,19.73,4000,7.20179935225399,7.20542198774305,7.12934664247276,7.14745981991807,11041.6850165524,0.1,1.0
2010-09-15,19.83,19.84,19.531,19.84,15200,7.18368617480868,7.18730881029775,7.07536937368575,7.18730881029775,41958.4030628993,0.0,1.0
2010-09-16,19.8,19.8,19.64,19.77,9200,7.1728182683415,7.1728182683415,7.11485610051652,7.16195036187432,25395.8755380706,0.0,1.0
2010-09-17,19.58,19.84,19.58,19.84,6000,7.09312028758215,7.18730881029775,7.09312028758215,7.18730881029775,16562.5275248287,0.0,1.0
2010-09-20,19.86,19.9501,19.6,19.6,8900,7.19455408127587,7.22719402703231,7.10036555856027,7.10036555856027,24567.7491618292,0.0,1.0
2010-09-21,20.04,20.06,19.8,19.95,5900,7.25976152007897,7.2670067910571,7.1728182683415,7.22715780067742,16286.4853994149,0.0,1.0
2010-09-22,20.01,20.12,19.85,20.0911,1900,7.24889361361179,7.28874260399146,7.19093144578681,7.27827318742808,5244.80038286241,0.0,1.0
2010-09-23,19.95,20.0,19.67,20.0,10400,7.22715780067742,7.24527097812273,7.1257240069837,7.24527097812273,28708.3810430364,0.0,1.0
2010-09-24,20.054,20.3,20.02,20.02,8800,7.26483320976366,7.35395004279457,7.25251624910085,7.25251624910085,24291.7070364154,0.0,1.0
2010-09-27,19.995,20.17,19.88,20.17,5300,7.2434596603782,7.30685578143677,7.20179935225399,7.30685578143677,14630.232646932,0.0,1.0
2010-09-28,20.1296,20.19,20.01,20.19,3700,7.29222033406096,7.31410105241489,7.24889361361179,7.31410105241489,10213.558640311,0.0,1.0
2010-09-29,20.16,20.17,20.09,20.12,5000,7.30323314594771,7.30685578143677,7.27787469752428,7.28874260399146,13802.1062706906,0.0,1.0
2010-09-30,20.12,20.38,20.1,20.16,2700,7.28874260399146,7.38293112670706,7.28149733301334,7.30323314594771,7453.13738617291,0.0,1.0
2010-10-01,20.13,20.3299,20.12,20.3299,5100,7.29236523948053,7.36478172290686,7.28874260399146,7.36478172290686,14078.1483961044,0.0,1.0
2010-10-04,20.02,20.37,20.02,20.21,6800,7.25251624910085,7.379308491218,7.25251624910085,7.32134632339302,18770.8645281392,0.0,1.0
2010-10-05,20.35,20.49,20.21,20.24,5900,7.37206322023988,7.42278011708673,7.32134632339302,7.3322142298602,16286.4853994148,0.0,1.0
2010-10-06,20.39,20.39,20.3,20.36,5700,7.38655376219612,7.38655376219612,7.35395004279457,7.37568585572894,15734.4011485872,0.0,1.0
2010-10-07,20.42,20.5,20.02,20.32,3200,7.39742166866331,7.4264027525758,7.25251624910085,7.36119531377269,8833.34801324195,0.0,1.0
2010-10-08,20.3,20.3,20.2271,20.2271,1200,7.35395004279457,7.35395004279457,7.32754103007931,7.32754103007931,3312.50550496573,0.0,1.0
2010-10-11,20.34,20.42,20.14,20.42,6900,7.36844058475081,7.39742166866331,7.29598787496959,7.39742166866331,19046.906653553,0.0,1.0
2010-10-12,20.15,20.42,19.925,20.16,9800,7.29961051045865,7.39742166866331,7.21810121195477,7.30323314594771,27052.1282905535,0.0,1.0
2010-10-13,20.5,20.5,20.1,20.12,7700,7.46262910746641,7.46262910746641,7.31701683219877,7.32429744596215,21152.0628624127,0.1,1.0
2010-10-14,20.35,20.4685,19.91,20.35,3900,7.40802450424105,7.45116214078908,7.24785100144665,7.40802450424105,10713.3824887545,0.0,1.0
2010-10-15,20.528,20.62,20.35,20.4228,8200,7.47282196673514,7.5063127900467,7.40802450424105,7.43452593833976,22525.573437894,0.0,1.0
2010-10-18,20.62,20.746,20.53,20.59,5700,7.5063127900467,7.55218065675601,7.47355002811148,7.49539186940163,15658.0205604873,0.0,1.0
2010-10-19,20.478,20.5,20.168,20.42,6600,7.45462043232669,7.46262910746641,7.34177091899427,7.43350665241288,18130.3395963537,0.0,1.0
2010-10-20,20.76,20.76,20.25,20.69,6600,7.55727708639037,7.55727708639037,7.37162143542414,7.53179493821854,18130.3395963537,0.0,1.0
2010-10-21,20.53,20.92,20.27,20.58,6800,7.47355002811148,7.61552199649743,7.37890204918752,7.49175156251994,18679.7438265463,0.0,1.0
2010-10-22,20.59,20.59,20.3,20.4,3400,7.49539186940163,7.49539186940163,7.38982296983259,7.4262260386495,9339.87191327312,0.0,1.0
2010-10-25,20.7,20.8639,20.6,20.6,1000,7.53543524510023,7.59509987489114,7.49903217628332,7.49903217628332,2747.02115096268,0.0,1.0
2010-10-26,20.44,20.64,20.35,20.61,4100,7.44078726617626,7.51359340381008,7.40802450424105,7.50267248316501,11262.786718947,0.0,1.0
2010-10-27,20.655,20.68,20.261,20.4,3300,7.51905386413262,7.52815463133685,7.375625772994,7.4262260386495,9065.16979817686,0.0,1.0
2010-10-28,20.5395,20.67,20.3,20.67,4700,7.47700831964909,7.52451432445516,7.38982296983259,7.52451432445516,12910.9994095246,0.0,1.0
2010-10-29,20.4101,20.42,20.35,20.35,1200,7.42990274860001,7.43350665241288,7.40802450424105,7.40802450424105,3296.42538115522,0.0,1.0
2010-11-01,20.5,20.81,20.33,20.53,8200,7.46262910746641,7.57547862079883,7.40074389047766,7.47355002811148,22525.573437894,0.0,1.0
2010-11-02,20.82,20.82,20.52,20.52,2300,7.57911892768052,7.57911892768052,7.46990972122979,7.46990972122979,6318.14864721417,0.0,1.0
2010-11-03,20.595,20.8,20.56,20.69,6300,7.49721202284247,7.57183831391714,7.48447094875656,7.53179493821854,17306.2332510649,0.0,1.0
2010-11-04,20.8533,21.069,20.52,20.79,13800,7.59124114959655,7.66976256903462,7.46990972122979,7.56819800703545,37908.891883285,0.0,1.0
2010-11-05,21.0,21.27,20.74,20.96,11300,7.64464445155096,7.74293273735661,7.54999647262699,7.63008322402419,31041.3390058783,0.0,1.0
2010-11-08,21.0045,21.14,20.9,21.14,7400,7.64628258964772,7.69560874789463,7.60824138273405,7.69560874789463,20327.9565171239,0.0,1.0
2010-11-09,20.926,21.12,20.91,21.1,5900,7.61770618062644,7.68832813413125,7.61188168961574,7.68104752036787,16207.4247906798,0.0,1.0
2010-11-10,20.91,21.09,20.781,20.8,2200,7.64828475843265,7.71412365161858,7.60110021831606,7.60804987926347,6014.68191273609,0.1,1.0
2010-11-11,20.87,20.92,20.7101,20.92,2500,7.63365389328022,7.65194247472076,7.57516700983338,7.65194247472076,6834.86580992738,0.0,1.0
2010-11-12,20.7485,21.34,20.5255,20.67,12800,7.58921264037971,7.80556655882127,7.50764556715492,7.56049956751807,34994.5129468282,0.0,1.0
2010-11-15,20.79,20.99,20.755,20.8,3900,7.60439216297536,7.67754648873751,7.59159015596698,7.60804987926347,10662.3906634867,0.0,1.0
2010-11-16,20.11,20.7567,20.1,20.59,7900,7.35566745538405,7.59221196773596,7.35200973909595,7.53123783721321,21598.1759593705,0.0,1.0
2010-11-17,20.38,20.8,20.0,20.3,8100,7.45442579516295,7.60804987926347,7.31543257621487,7.42516406485809,22144.9652241647,0.0,1.0
2010-11-18,20.516,20.6999,20.344,20.58,14200,7.50417073668121,7.57143613921951,7.44125801652577,7.5275801209251,38822.0378003875,0.0,1.0
2010-11-19,20.48,20.56,20.34,20.36,1900,7.49100295804403,7.52026468834889,7.43979493001052,7.44711036258674,5194.49801554481,0.0,1.0
2010-11-22,20.88,20.88,20.36,20.43,3600,7.63731160956833,7.63731160956833,7.44711036258674,7.47271437660349,9842.20676629542,0.0,1.0
2010-11-23,20.36,20.85,20.36,20.71,3900,7.44711036258674,7.626338460704,7.44711036258674,7.5751304326705,10662.3906634867,0.0,1.0
2010-11-24,20.5399,20.693,20.53,20.53,1900,7.51291267860979,7.56891231498072,7.50929153948457,7.50929153948457,5194.49801554481,0.0,1.0
2010-11-26,20.449,20.82,20.449,20.49,7500,7.4796640375509,7.61536531183968,7.4796640375509,7.49466067433213,20504.5974297821,0.0,1.0
2010-11-29,20.06,20.36,20.06,20.36,6900,7.33737887394352,7.44711036258674,7.33737887394352,7.44711036258674,18864.2296353996,0.0,1.0
2010-11-30,19.9845,20.03,19.95,20.03,7400,7.3097631159683,7.32640572507919,7.29714399477433,7.32640572507919,20231.2027973851,0.0,1.0
2010-12-01,20.36,20.42,20.05,20.23,5200,7.44711036258674,7.46905666031538,7.33372115765541,7.39956005084134,14216.5208846489,0.0,1.0
2010-12-02,20.1,20.329,20.1,20.1,6300,7.35200973909595,7.43577144209361,7.35200973909595,7.35200973909595,17223.861841017,0.0,1.0
2010-12-03,20.3,20.49,20.15,20.15,6300,7.42516406485809,7.49466067433213,7.37029832053648,7.37029832053648,17223.861841017,0.0,1.0
2010-12-06,20.4099,20.5093,20.13,20.3,3000,7.46536236686439,7.50172006676818,7.36298288796027,7.42516406485809,8201.83897191286,0.0,1.0
2010-12-07,20.2,20.3999,20.1,20.35,5100,7.38858690197702,7.46170465057629,7.35200973909595,7.44345264629863,13943.1262522519,0.0,1.0
2010-12-08,20.3,20.43,20.2,20.43,9500,7.42516406485809,7.47271437660349,7.38858690197702,7.47271437660349,25972.4900777241,0.0,1.0
2010-12-09,20.31,20.81,20.25,20.52,4500,7.4288217811462,7.61170759555157,7.40687548341756,7.50563382319646,12302.7584578693,0.0,1.0
2010-12-10,20.283,20.56,20.25,20.45,6100,7.45552311004939,7.55734137665115,7.4433931360499,7.51690812998619,16595.2540383421,0.1,1.0
2010-12-13,20.2,20.67,20.2,20.47,7100,7.42501438756582,7.59777462331612,7.42501438756582,7.52425962937982,19315.7874872507,0.0,1.0
2010-12-14,20.3,20.455,20.09,20.28,2600,7.46177188453397,7.5187460048346,7.38458114090086,7.45442038514034,7073.38696716221,0.0,1.0
2010-12-15,19.61,20.3,19.61,20.3,6700,7.20814515545375,7.46177188453397,7.20814515545375,7.46177188453397,18227.5741076872,0.0,1.0
2010-12-16,20.0,20.19,19.6601,19.85,14100,7.35149939362953,7.42133863786901,7.2265606614348,7.29636314817731,38359.5216296104,0.0,1.0
2010-12-17,19.86,20.1,19.727,20.04,5800,7.30003889787412,7.38825689059768,7.25115142690649,7.36620239241679,15779.0940036696,0.0,1.0
2010-12-20,19.75,19.88,19.66,19.72,3200,7.25960565120916,7.30739039726775,7.22652390393783,7.24857840211871,8705.70703650734,0.0,1.0
2010-12-21,20.039,20.039,19.7801,19.91,5700,7.36583481744711,7.36583481744711,7.27066965779657,7.3184176463582,15507.0406587787,0.0,1.0
2010-12-22,19.6,20.0899,19.6,20.0899,800,7.20446940575694,7.38454438340389,7.20446940575694,7.38454438340389,2176.42675912683,0.0,1.0
2010-12-23,20.05,20.2,19.62,19.64,13600,7.3698781421136,7.42501438756582,7.21182090515057,7.2191724045442,36999.2549051562,0.0,1.0
2010-12-27,19.88,20.15,19.86,20.15,1800,7.30739039726775,7.40663563908175,7.30003889787412,7.40663563908175,4896.96020803538,0.0,1.0
2010-12-28,20.0338,20.06,20.0,20.04,900,7.36392342760476,7.37355389181042,7.35149939362953,7.36620239241679,2448.48010401769,0.0,1.0
2010-12-29,20.25,20.27,20.07,20.2,4100,7.4433931360499,7.45074463544353,7.37722964150723,7.42501438756582,11154.187140525,0.0,1.0
2010-12-30,20.215,20.35,19.991,20.35,3400,7.43052801211105,7.48015063301805,7.3481912189024,7.48015063301805,9249.81372628904,0.0,1.0
2010-12-31,20.4558,20.4558,20.0,20.02,2900,7.51904006481035,7.51904006481035,7.35149939362953,7.35885089302316,7889.54700183477,0.0,1.0
2011-01-03,20.25,20.4999,20.25,20.4999,600,7.4433931360499,7.5352501209733,7.4433931360499,7.5352501209733,1632.32006934512,0.0,1.0
2011-01-04,20.1499,20.25,20.1,20.25,2200,7.40659888158478,7.4433931360499,7.38825689059768,7.4433931360499,5985.17358759879,0.0,1.0
2011-01-05,20.11,20.23,20.05,20.23,4100,7.39193264029449,7.43604163665627,7.3698781421136,7.43604163665627,11154.187140525,0.0,1.0
2011-01-06,20.1528,20.2,20.1,20.19,5700,7.40766484899686,7.42501438756582,7.38825689059768,7.42133863786901,15507.0406587787,0.0,1.0
2011-01-07,20.05,20.2,20.05,20.19,1700,7.3698781421136,7.42501438756582,7.3698781421136,7.42133863786901,4624.90686314452,0.0,1.0
2011-01-10,19.9652,20.24,19.89,20.15,6100,7.33870778468461,7.43971738635308,7.31106614696457,7.40663563908175,16595.2540383421,0.0,1.0
2011-01-11,20.104,20.14,19.94,19.94,5600,7.3897271904764,7.40295988938494,7.32944489544864,7.32944489544864,15234.9873138878,0.0,1.0
2011-01-12,20.18,20.19,19.87,20.0,5200,7.45442038514034,7.45811434965231,7.3399074852695,7.38792902392502,14077.0166664037,0.1,1.0
2011-01-13,20.163,20.21,20.04,20.2,2500,7.44814064547001,7.46550227867623,7.40270488197287,7.46180831416427,6767.79647423254,0.0,1.0
2011-01-14,20.254,20.26,20.02,20.02,4000,7.48175572252887,7.48397210123604,7.39531695294894,7.39531695294894,10828.4743587721,0.0,1.0
2011-01-18,20.2575,20.45,20.22,20.45,9200,7.48304861010805,7.55415742696333,7.46919624318819,7.55415742696333,24905.4910251758,0.0,1.0
2011-01-19,20.33,20.33,20.12,20.12,10200,7.50982985281978,7.50982985281978,7.43225659806857,7.43225659806857,27612.6096148688,0.0,1.0
2011-01-20,20.01,20.08,19.9,19.95,18300,7.39162298843698,7.41748074002072,7.35098937880539,7.3694592013652,49540.2701913822,0.0,1.0
2011-01-21,20.2964,20.2964,20.1,20.1,5000,7.49741813205959,7.49741813205959,7.42486866904464,7.42486866904464,13535.5929484651,0.0,1.0
2011-01-24,20.47,20.47,20.2673,20.3,5900,7.56154535598725,7.56154535598725,7.48666869532977,7.49874795928389,15971.9996791888,0.0,1.0
2011-01-25,20.183,20.5595,20.04,20.51,17600,7.45552857449393,7.59460633836932,7.40270488197287,7.57632121403511,47645.2871785971,0.0,1.0
2011-01-26,20.168,20.42,20.168,20.33,4100,7.44998762772599,7.54307553342744,7.44998762772599,7.50982985281978,11099.1862177414,0.0,1.0
2011-01-27,20.3,20.355,19.9901,20.12,5700,7.49874795928389,7.51906476409969,7.38427199905817,7.43225659806857,15430.5759612502,0.0,1.0
2011-01-28,20.07,20.35,20.05,20.35,2300,7.41378677550875,7.51721778184371,7.40639884648483,7.51721778184371,6226.37275629394,0.0,1.0
2011-01-31,20.07,20.2697,20.01,20.09,3200,7.41378677550875,7.48755524681265,7.39162298843698,7.42117470453268,8662.77948701766,0.0,1.0
2011-02-01,20.2,20.4827,20.15,20.34,2400,7.46180831416427,7.56623669091745,7.44333849160445,7.51352381733174,6497.08461526324,0.0,1.0
2011-02-02,20.3499,20.3499,20.07,20.2,4300,7.51718084219859,7.51718084219859,7.41378677550875,7.46180831416427,11640.60993568,0.0,1.0
2011-02-03,20.135,20.25,19.8855,20.25,5400,7.43779754483651,7.48027813672408,7.34563313026305,7.48027813672408,14618.4403843423,0.0,1.0
2011-02-04,20.1686,20.322,20.0501,20.09,10000,7.45020926559671,7.50687468121021,7.40643578612995,7.42117470453268,27071.1858969302,0.0,1.0
2011-02-07,20.21,20.3625,20.19,20.19,3300,7.46550227867623,7.52183523748366,7.45811434965231,7.45811434965231,8933.49134598696,0.0,1.0
2011-02-08,20.27,20.38,20.05,20.25,10900,7.487666065748,7.52829967537959,7.40639884648483,7.48027813672408,29507.5926276539,0.0,1.0
2011-02-09,20.3077,20.3077,20.11,20.11,3300,7.53853195707773,7.53853195707773,7.46514266297183,7.46514266297183,8889.71624469682,0.1,1.0
2011-02-10,20.1,20.2199,19.5895,20.08,6100,7.46143050849,7.50593924072721,7.27192502219228,7.45400619952633,16432.5057856517,0.0,1.0
2011-02-11,20.17,20.25,19.94,19.95,5700,7.48741558986285,7.51711282571754,7.40203603678063,7.40574819126246,15354.9644226581,0.0,1.0
2011-02-14,20.0,20.0883,20.0,20.03,7000,7.42430896367164,7.45708728774625,7.42430896367164,7.43544542711715,18856.9738523872,0.0,1.0
2011-02-15,20.15,20.17,20.027,20.1,1000,7.47999128089918,7.48741558986285,7.4343317807726,7.46143050849,2693.85340748388,0.0,1.0
2011-02-16,20.24,20.32,20.0817,20.19,3100,7.5134006712357,7.54309790709039,7.45463726578824,7.49483989882652,8350.94556320004,0.0,1.0
2011-02-17,20.154,20.37,20.09,20.3,3800,7.48147614269191,7.56165867949957,7.45771835400816,7.53567359812672,10236.6429484388,0.0,1.0
2011-02-18,20.3,20.4,20.2106,20.2106,5000,7.53567359812672,7.57279514294507,7.5024869370591,7.5024869370591,13469.2670374194,0.0,1.0
2011-02-22,20.3675,20.62,20.02,20.28,23000,7.56073064087911,7.65446254154546,7.43173327263531,7.52824928916304,61958.6283721293,0.0,1.0
2011-02-23,20.2201,20.42,20.22,20.37,5700,7.50601348381685,7.58021945190875,7.50597636227203,7.56165867949957,15354.9644226581,0.0,1.0
2011-02-24,20.2682,20.36,20.12,20.32,2800,7.52386894687448,7.55794652501773,7.46885481745367,7.54309790709039,7542.78954095487,0.0,1.0
2011-02-25,20.55,20.66,20.1,20.23,11400,7.62847746017261,7.6693111594728,7.46143050849,7.50968851675386,30709.9288453163,0.0,1.0
2011-02-28,20.6286,20.63,20.49,20.51,3900,7.65765499439984,7.6581746960273,7.60620453328159,7.61362884224527,10506.0282891872,0.0,1.0
2011-03-01,20.3501,20.65,20.3501,20.64,3100,7.55427149208071,7.66559900499097,7.55427149208071,7.66188685050913,8350.94556320005,0.0,1.0
2011-03-02,20.6498,20.6498,20.36,20.5,6000,7.66552476190133,7.66552476190133,7.55794652501773,7.60991668776343,16163.1204449033,0.0,1.0
2011-03-03,20.8,20.8,20.53,20.53,5700,7.72128132221851,7.72128132221851,7.62105315120894,7.62105315120894,15354.9644226581,0.0,1.0
2011-03-04,20.6201,20.77,20.6201,20.75,10000,7.65449966309028,7.710144858773,7.65449966309028,7.70272054980933,26938.5340748389,0.0,1.0
2011-03-07,20.461,20.65,20.461,20.65,2200,7.59543928528427,7.66559900499097,7.59543928528427,7.66559900499097,5926.47749646455,0.0,1.0
2011-03-08,20.7899,20.81,20.43,20.43,2800,7.71753204619185,7.72499347670034,7.58393160639058,7.58393160639058,7542.78954095488,0.0,1.0
2011-03-09,20.66,20.75,20.4934,20.6562,11100,7.6693111594728,7.70272054980933,7.60746666580542,7.66790054076971,29901.7728230711,0.0,1.0
2011-03-10,20.702,20.79,20.5501,20.65,4900,7.68490220829652,7.71756916773667,7.62851458171743,7.66559900499097,13199.881696671,0.0,1.0
2011-03-11,20.636,20.7,20.34,20.34,2800,7.6604019887164,7.68415977740015,7.55052221605406,7.55052221605406,7542.78954095488,0.0,1.0
2011-03-14,20.45,20.61,20.16,20.61,10200,7.59135591535425,7.65075038706363,7.48370343538101,7.65075038706363,27477.3047563356,0.0,1.0
2011-03-15,20.17,20.39,20.11,20.14,5200,7.52453713468121,7.60660942866385,7.50215378177685,7.51334545822903,13938.930478073,0.1,1.0
2011-03-16,19.26,20.4,19.26,20.23,39800,7.18505628229847,7.61033998748124,7.18505628229847,7.54692048758556,106686.429428328,0.0,1.0
2011-03-17,19.45,19.629,19.37,19.5,16400,7.25593689982893,7.32271390266026,7.22609242928979,7.27458969391589,43961.2422769995,0.0,1.0
2011-03-18,19.71,19.78,19.52,19.65,8200,7.35293142908114,7.37904534080289,7.28205081155068,7.33054807617678,21980.6211384997,0.0,1.0
2011-03-21,19.98,20.08,19.74,19.83,7800,7.45365651715075,7.49096210532467,7.36412310553332,7.39769813488985,20908.3957171095,0.0,1.0
2011-03-22,20.07,20.07,19.99,19.99,2000,7.48723154650728,7.48723154650728,7.45738707596814,7.45738707596814,5361.12710695116,0.0,1.0
2011-03-23,20.06,20.16,20.04,20.07,9600,7.48350098768989,7.52080657586382,7.4760398700551,7.48723154650728,25733.4101133655,0.0,1.0
2011-03-24,20.1571,20.22,20.1,20.22,2700,7.51972471380677,7.54318992876817,7.49842322295946,7.54318992876817,7237.52159438406,0.0,1.0
2011-03-25,20.2999,20.34,20.136,20.32,7200,7.57299709371914,7.58795663457689,7.51185323470207,7.5804955169421,19300.0575850242,0.0,1.0
2011-03-28,20.1,20.17,20.1,20.17,2400,7.49842322295946,7.52453713468121,7.49842322295946,7.52453713468121,6433.35252834139,0.0,1.0
2011-03-29,20.13,20.21,20.13,20.21,2900,7.50961489941164,7.53945936995078,7.50961489941164,7.53945936995078,7773.63430507917,0.0,1.0
2011-03-30,20.217,20.3,20.1,20.1,8300,7.54207076112295,7.57303439930731,7.49842322295946,7.49842322295946,22248.6774938473,0.0,1.0
2011-03-31,20.3025,20.359,20.16,20.16,5500,7.57396703901166,7.59504469632993,7.52080657586382,7.52080657586382,14743.0995441157,0.0,1.0
2011-04-01,20.413,20.4699,20.23,20.23,7500,7.61518971394385,7.63641659361482,7.54692048758556,7.54692048758556,20104.2266510668,0.0,1.0
2011-04-04,20.384,20.5,20.17,20.32,5000,7.60437109337341,7.64764557565517,7.52453713468121,7.5804955169421,13402.8177673779,0.0,1.0
2011-04-05,20.289,20.39,20.11,20.14,8000,7.56893078460818,7.60660942866385,7.50215378177685,7.51334545822903,21444.5084278046,0.0,1.0
2011-04-06,20.39,20.62,20.14,20.38,26200,7.60660942866385,7.69241228146388,7.51334545822903,7.60287886984646,70230.7651010601,0.0,1.0
2011-04-07,20.44,20.44,20.4093,20.4093,1000,7.62526222275081,7.62526222275081,7.61380940718142,7.61380940718142,2680.56355347558,0.0,1.0
2011-04-08,20.3301,20.54,20.31,20.31,12600,7.58426338134767,7.66256781092474,7.57676495812471,7.57676495812471,33775.1007737923,0.0,1.0
2011-04-11,20.22,20.619,20.22,20.5099,6300,7.54318992876817,7.69203922558214,7.54318992876817,7.65133882888439,16887.5503868961,0.0,1.0
2011-04-12,20.19,20.19,20.01,20.14,4800,7.56930384048992,7.56930384048992,7.50182119109477,7.55055866010238,12803.2910347179,0.1,1.0
2011-04-13,20.247,20.38,20.11,20.24,2800,7.59067334613172,7.64053552596259,7.53931155186985,7.58804902087746,7468.58643691875,0.0,1.0
2011-04-14,20.2,20.22,20.11,20.21,3500,7.57305287656743,7.58055094872245,7.53931155186985,7.57680191264494,9335.73304614843,0.0,1.0
2011-04-15,20.15,20.32,20.0605,20.2,6200,7.55430769617989,7.61804130949753,7.52075382328619,7.57305287656743,16537.5842531772,0.0,1.0
2011-04-18,19.982,20.11,19.9,20.0,2900,7.49132389007774,7.53931155186985,7.46058179424217,7.49807215501726,7735.3216668087,0.0,1.0
2011-04-19,20.16,20.48,19.969,20.07,6900,7.5580567322574,7.67802588673767,7.48645014317698,7.52431540755982,18404.7308624069,0.0,1.0
2011-04-20,20.02,20.62,20.02,20.39,9700,7.50557022717227,7.73051239182279,7.50557022717227,7.64428456204009,25873.3172993257,0.0,1.0
2011-04-21,20.25,20.4,20.17,20.1799,6100,7.59179805695497,7.6480335981176,7.5618057683349,7.56551731405164,16270.8490232873,0.0,1.0
2011-04-25,20.3267,20.372,20.08,20.08,6000,7.62055316366946,7.63753629710058,7.52806444363733,7.52806444363733,16004.1137933973,0.0,1.0
2011-04-26,20.51,20.5209,20.27,20.29,7800,7.6892729949702,7.69335944429468,7.59929612910999,7.60679420126501,20805.3479314165,0.0,1.0
2011-04-27,20.5154,20.62,20.48,20.58,2300,7.69129747445205,7.73051239182279,7.67802588673767,7.71551624751276,6134.91028746897,0.0,1.0
2011-04-28,20.5774,20.67,20.37,20.52,16700,7.71454149813261,7.74925757221034,7.63678648988508,7.69302203104771,44544.7833916225,0.0,1.0
2011-04-29,20.73,20.7499,20.54,20.54,5400,7.77175178867539,7.77921237046963,7.70052010320272,7.70052010320272,14403.7024140576,0.0,1.0
2011-05-02,20.77,20.78,20.71,20.74,4600,7.78674793298542,7.79049696906293,7.76425371652037,7.7755008247529,12269.8205749379,0.0,1.0
2011-05-03,20.702,20.934,20.702,20.76,7700,7.76125448765836,7.84823212465656,7.76125448765836,7.78299889690791,20538.6127015266,0.0,1.0
2011-05-04,20.6262,20.78,20.59,20.6301,5600,7.73283679419085,7.79049696906293,7.71926528359027,7.73429891826108,14937.1728738375,0.0,1.0
2011-05-05,20.5001,20.59,20.46,20.57,4700,7.68556144925346,7.71926528359027,7.67052781458265,7.71176721143525,12536.5558048279,0.0,1.0
2011-05-06,20.53,20.69,20.52,20.69,2500,7.69677106712522,7.75675564436535,7.69302203104771,7.75675564436535,6668.38074724888,0.0,1.0
2011-05-09,20.49,20.54,20.49,20.54,500,7.68177492281518,7.70052010320272,7.68177492281518,7.70052010320272,1333.67614944978,0.0,1.0
2011-05-10,20.6854,20.6854,20.61,20.61,3600,7.7550310877697,7.7550310877697,7.72676335574528,7.72676335574528,9602.46827603839,0.0,1.0
2011-05-11,20.63,20.7,20.62,20.7,7000,7.7342614279003,7.76050468044286,7.73051239182279,7.76050468044286,18671.4660922969,0.0,1.0
2011-05-12,20.71,20.71,20.5,20.53,7200,7.80174407729546,7.80174407729546,7.72263416632336,7.73393558217652,19112.649495123,0.1,1.0
2011-05-13,20.58,20.74,20.49,20.72,4100,7.75277127526511,7.81304549314861,7.71886702770564,7.80551121591318,10883.5920736117,0.0,1.0
2011-05-16,20.58,20.64,20.58,20.61,3300,7.75277127526511,7.77537410697143,7.75277127526511,7.76407269111827,8759.96435193138,0.0,1.0
2011-05-17,20.73,20.76,20.34,20.55,9300,7.80927835453089,7.82057977038405,7.66235994843986,7.74146985941196,24687.1722645339,0.0,1.0
2011-05-18,20.731,20.7675,20.5,20.73,4600,7.80965506839267,7.82340512434734,7.72263416632336,7.80927835453089,12210.8593996619,0.0,1.0
2011-05-19,20.73,20.73,20.7126,20.73,5100,7.80927835453089,7.80927835453089,7.80272353333606,7.80927835453089,13538.1267257121,0.0,1.0
2011-05-20,20.6,20.81,20.59,20.78,4000,7.76030555250055,7.83941546347264,7.75653841388283,7.82811404761949,10618.1386084017,0.0,1.0
2011-05-23,20.49,20.54,20.49,20.51,4500,7.71886702770564,7.73770272079424,7.71886702770564,7.72640130494108,11945.4059344519,0.0,1.0
2011-05-24,20.523,20.5884,20.49,20.49,8700,7.73129858514412,7.755935671704,7.71886702770564,7.71886702770564,23094.4514732736,0.0,1.0
2011-05-25,20.7426,20.7501,20.52,20.52,6600,7.81402494918922,7.81685030315251,7.7301684435588,7.7301684435588,17519.9287038628,0.0,1.0
2011-05-26,20.69,20.8,20.58,20.72,6000,7.79420980006002,7.83564832485493,7.75277127526511,7.80551121591318,15927.2079126025,0.0,1.0
2011-05-27,20.84,20.84,20.73,20.73,10500,7.8507168793258,7.8507168793258,7.80927835453089,7.80927835453089,27872.6138470544,0.0,1.0
2011-05-31,20.9,20.98,20.87,20.87,9200,7.87331971103211,7.90345681997386,7.86201829517896,7.86201829517896,24421.7187993239,0.0,1.0
2011-06-01,20.81,20.95,20.81,20.9,4100,7.83941546347264,7.89215540412071,7.83941546347264,7.87331971103211,10883.5920736117,0.0,1.0
2011-06-02,20.71,20.8,20.68,20.72,5800,7.80174407729546,7.83564832485493,7.7904426614423,7.80551121591318,15396.3009821824,0.0,1.0
2011-06-03,20.6,20.78,20.51,20.66,6600,7.76030555250055,7.82811404761949,7.72640130494108,7.78290838420686,17519.9287038628,0.0,1.0
2011-06-06,20.6299,20.63,20.6,20.6189,1300,7.77156929696753,7.77160696835371,7.76030555250055,7.76742544448804,3450.89504773054,0.0,1.0
2011-06-07,20.61,20.61,20.56,20.56,3600,7.76407269111827,7.76407269111827,7.74523699802968,7.74523699802968,9556.32474756151,0.0,1.0
2011-06-08,20.54,20.63,20.51,20.63,3600,7.73770272079424,7.77160696835371,7.72640130494108,7.77160696835371,9556.32474756151,0.0,1.0
2011-06-09,20.6301,20.71,20.51,20.5484,3700,7.77164463973988,7.80174407729546,7.72640130494108,7.74086711723312,9821.77821277155,0.0,1.0
2011-06-10,20.39,20.63,20.22,20.63,6500,7.68119564152846,7.77160696835371,7.61715428502724,7.77160696835371,17254.4752386527,0.0,1.0
2011-06-13,20.19,20.33,19.88,20.33,16500,7.60585286917408,7.65859280982214,7.4890715720248,7.65859280982214,43799.8217596569,0.0,1.0
2011-06-14,20.11,20.39,20.05,20.39,8300,7.61338714640952,7.71939154228196,7.59067191872257,7.71939154228196,21923.619118557,0.1,1.0
2011-06-15,19.81,20.08,19.81,20.08,4600,7.49981100797477,7.60202953256604,7.49981100797477,7.60202953256604,12150.4395114894,0.0,1.0
2011-06-16,19.82,19.94,19.4,19.84,7500,7.50359687925593,7.54902733462983,7.34459028544727,7.51116862181824,19810.4992035154,0.0,1.0
2011-06-17,19.88,19.982,19.8,19.8,5000,7.52631210694288,7.56492799401069,7.49602513669361,7.49602513669361,13206.9994690102,0.0,1.0
2011-06-20,19.909,19.93,19.85,19.93,1300,7.53729113365824,7.54524146334867,7.5149544930994,7.54524146334867,3433.81986194266,0.0,1.0
2011-06-21,20.174,20.18,19.91,19.91,5400,7.63761672260893,7.63988824537763,7.53766972078635,7.53766972078635,14263.5594265311,0.0,1.0
2011-06-22,20.19,20.23,20.17,20.2,8400,7.64367411665879,7.65881760178342,7.63610237409647,7.64745998793995,22187.7591079372,0.0,1.0
2011-06-23,20.19,20.19,20.0209,20.14,3600,7.64367411665879,7.64367411665879,7.5796550332944,7.624744760253,9509.03961768738,0.0,1.0
2011-06-24,20.13,20.16,20.1,20.11,8500,7.62095888897184,7.63231650281531,7.60960127512836,7.61338714640952,22451.8990973174,0.0,1.0
2011-06-27,20.39,20.39,20.06,20.06,4900,7.71939154228196,7.71939154228196,7.59445779000373,7.59445779000373,12942.85947963,0.0,1.0
2011-06-28,20.37,20.59,20.28,20.34,5400,7.71181979971964,7.79510896790512,7.67774695818921,7.70046218587616,14263.5594265311,0.0,1.0
2011-06-29,20.47,20.67,20.4,20.4,12100,7.74967851253122,7.82539593815439,7.72317741356311,7.72317741356311,31960.9387150048,0.0,1.0
2011-06-30,20.86,21.0,20.47,20.47,15700,7.8973274924964,7.95032969043262,7.74967851253122,7.74967851253122,41469.9783326922,0.0,1.0
2011-07-01,21.04,21.13,20.8,20.86,5300,7.96547317555725,7.99954601708768,7.87461226480945,7.8973274924964,13999.4194371509,0.0,1.0
2011-07-05,20.71,20.9898,20.591,20.9509,6500,7.84053942327902,7.94646810172584,7.79548755503324,7.93174106244213,17169.0993097133,0.0,1.0
2011-07-06,20.92,21.43,20.72,20.72,17400,7.92004272018335,8.11312215552243,7.84432529456018,7.84432529456018,45960.3581521557,0.0,1.0
2011-07-07,20.998,21.04,20.86,20.91,4300,7.94957251617639,7.96547317555725,7.8973274924964,7.91625684890219,11358.0195433488,0.0,1.0
2011-07-08,20.93,20.96,20.84,20.96,2600,7.92382859146451,7.93518620530798,7.88975574993408,7.93518620530798,6867.63972388533,0.0,1.0
2011-07-11,21.01,21.01,20.81,20.88,7100,7.95411556171378,7.95411556171378,7.87839813609061,7.90489923505872,18753.9392459945,0.0,1.0
2011-07-12,20.96,21.0,20.79,21.0,5900,7.93518620530798,7.95032969043262,7.87082639352829,7.95032969043262,15584.2593734321,0.0,1.0
2011-07-13,20.8101,21.0807,20.68,20.89,7400,7.916294707615,8.01923267273197,7.86680383820733,7.94668917698989,19452.8811379226,0.1,1.0
2011-07-14,20.89,21.03,20.72,20.9,5200,7.94668917698989,7.99994606951161,7.88202009321353,7.95049324074145,13669.5921509726,0.0,1.0
2011-07-15,20.56,20.9,20.4,20.9,11900,7.82115507318871,7.95049324074145,7.7602900531639,7.95049324074145,31282.3358839565,0.0,1.0
2011-07-18,20.1087,20.45,20.09,20.45,3800,7.64947767608122,7.77931037192165,7.64236407686582,7.77931037192165,9989.31734109536,0.0,1.0
2011-07-19,20.35,20.4,20.21,20.21,4300,7.74126973440615,7.7602900531639,7.68801284188443,7.68801284188443,11303.7012017658,0.0,1.0
2011-07-20,20.29,20.4265,20.23,20.41,7500,7.71844535189684,7.77037082210551,7.69562096938753,7.76409411691545,19715.7579100566,0.0,1.0
2011-07-21,20.52,20.66,20.3199,20.32,14000,7.80593881818251,7.85919571070422,7.72981950251398,7.72985754315149,36802.7480987724,0.0,1.0
2011-07-22,20.7492,20.91,20.52,20.52,3500,7.89312795936806,7.954297304493,7.80593881818251,7.80593881818251,9200.68702469309,0.0,1.0
2011-07-25,20.67,20.83,20.64,20.7,7300,7.86299977445578,7.92386479448059,7.85158758320112,7.87441196571043,19190.0043657885,0.0,1.0
2011-07-26,20.5,20.67,20.44,20.6,9800,7.79833069067941,7.86299977445578,7.7755063081701,7.83637132819492,25761.9236691407,0.0,1.0
2011-07-27,20.36,20.47,20.211,20.47,6600,7.7450737981577,7.78691849942476,7.68839324825959,7.78691849942476,17349.8669608498,0.0,1.0
2011-07-28,20.0617,20.25,19.92,20.02,14800,7.63159857644893,7.70322909689064,7.57769499308946,7.61573563060496,38905.7622758451,0.0,1.0
2011-07-29,19.88,20.04,19.59,20.04,8500,7.56247873808325,7.62334375810807,7.45216088928827,7.62334375810807,22344.5256313975,0.0,1.0
2011-08-01,19.93,20.14,19.87,20.14,5700,7.58149905684101,7.66138439562358,7.5586746743317,7.66138439562358,14983.976011643,0.0,1.0
2011-08-02,20.0,20.11,19.83,19.91,8700,7.60812750310186,7.64997220436892,7.5434584193255,7.5738909293379,22870.2791756657,0.0,1.0
2011-08-03,20.02,20.17,19.6399,20.17,12300,7.61573563060496,7.67279658687823,7.47114316740851,7.67279658687823,32333.8429724929,0.0,1.0
2011-08-04,19.48,20.02,19.48,19.99,17100,7.41031618802121,7.61573563060496,7.41031618802121,7.60432343935031,44951.9280349292,0.0,1.0
2011-08-05,19.2,19.46,19.01,19.4,8900,7.30380240297779,7.40270806051811,7.23152519169832,7.37988367800881,23396.0327199339,0.0,1.0
2011-08-08,17.05,18.94,16.83,18.61,78200,6.48592869639434,7.20489674543746,6.40223929386022,7.07936264163628,205569.635808857,0.0,1.0
2011-08-09,17.55,17.55,16.29,17.13,35800,6.67613188397188,6.67613188397188,6.19681985127647,6.51636120640674,94109.8844240037,0.0,1.0
2011-08-10,17.88,17.96,17.46,17.46,9500,6.80166598777306,6.83209849778547,6.64189531020793,6.64189531020793,24973.2933527384,0.0,1.0
2011-08-11,18.35,18.4,17.9,17.9,10200,6.98045698409596,6.99947730285371,6.80927411527617,6.80927411527617,26813.430757677,0.0,1.0
2011-08-12,18.86,18.908,18.38,18.38,14000,7.17446423542506,7.1927237414325,6.99186917535061,6.99186917535061,36802.7480987724,0.0,1.0
2011-08-15,19.13,19.25,18.61,18.61,6700,7.31521459423244,7.36110198321874,7.11636924195848,7.11636924195848,17521.1538019752,0.1,1.0
2011-08-16,19.08,19.28,19.05,19.05,5700,7.29609484882148,7.37257383046532,7.28462300157491,7.28462300157491,14906.0562195908,0.0,1.0
2011-08-17,19.35,19.48,19.05,19.094,11000,7.39934147404066,7.44905281210915,7.28462300157491,7.30144837753655,28766.0734062279,0.0,1.0
2011-08-18,18.53,19.19,18.35,19.19,16900,7.08577764930095,7.33815828872559,7.0169465658215,7.33815828872559,44195.1491422956,0.0,1.0
2011-08-19,18.57,19.02,18.35,18.6,8300,7.10107344562971,7.27315115432833,7.0169465658215,7.11254529287629,21705.3099337902,0.0,1.0
2011-08-22,18.66,18.81,18.57,18.81,6200,7.13548898736944,7.19284822360231,7.10107344562971,7.19284822360231,16213.605010783,0.0,1.0
2011-08-23,18.73,18.73,18.6329,18.729,4800,7.16225663094478,7.16225663094478,7.1251260853567,7.16187423603656,12552.4683954449,0.0,1.0
2011-08-24,18.96,19.28,18.81,18.81,8500,7.25020745983519,7.37257383046532,7.19284822360231,7.19284822360231,22228.329450267,0.0,1.0
2011-08-25,18.81,19.1801,18.71,19.04,7800,7.19284822360231,7.33437257913422,7.1546087327804,7.28079905249272,20397.761142598,0.0,1.0
2011-08-26,19.06,19.35,18.71,18.84,13600,7.2884469506571,7.39934147404066,7.1546087327804,7.20432007084889,35565.3271204272,0.0,1.0
2011-08-29,19.3499,19.35,18.89,19.15,6500,7.39930323454984,7.39934147404066,7.22343981625985,7.32286249239682,16998.1342854983,0.0,1.0
2011-08-30,19.75,19.8,19.42,19.53,19300,7.55229943732832,7.57141918273928,7.426109117616,7.4681725575201,50471.383340018,0.0,1.0
2011-08-31,19.67,19.75,19.54,19.75,7600,7.52170784467079,7.55229943732832,7.4719965066023,7.55229943732832,19874.7416261211,0.0,1.0
2011-09-01,19.7925,19.81,19.73,19.8,3500,7.56855122092763,7.57524313182147,7.54465153916394,7.57141918273928,9152.84153834524,0.0,1.0
2011-09-02,19.66,19.99,19.44,19.44,11300,7.51788389558859,7.64407421530092,7.43375701578038,7.43375701578038,29550.6026809432,0.0,1.0
2011-09-06,19.73,19.8,19.34,19.55,5700,7.54465153916394,7.57141918273928,7.39551752495847,7.47582045568449,14906.0562195908,0.0,1.0
2011-09-07,19.56,19.91,19.4199,19.77,11700,7.47964440476668,7.61348262264338,7.42607087812517,7.5599473354927,30596.6417138969,0.0,1.0
2011-09-08,19.529,19.99,19.48,19.56,12100,7.46779016261188,7.64407421530092,7.44905281210915,7.47964440476668,31642.6807468507,0.0,1.0
2011-09-09,19.53,19.6395,19.32,19.62,9200,7.4681725575201,7.5100447999701,7.38786962679408,7.50258809925983,24058.8977579361,0.0,1.0
2011-09-12,19.41,19.599,19.27,19.53,11500,7.42228516853381,7.49455780618723,7.36874988138312,7.4681725575201,30073.6221974201,0.0,1.0
2011-09-13,19.65,19.8199,19.48,19.48,5300,7.5140599465064,7.57902884141284,7.44905281210915,7.44905281210915,13860.0171866371,0.0,1.0
2011-09-14,19.37,19.51,19.37,19.51,700,7.44522886302696,7.49904053266164,7.44522886302696,7.49904053266164,1821.16631327937,0.1,1.0
2011-09-15,19.36,19.5,19.281,19.49,5700,7.44138517233876,7.49519684197345,7.41102001590205,7.49135315128525,14829.4971224178,0.0,1.0
2011-09-16,19.51,19.68,19.4,19.5,11000,7.49904053266164,7.56438327436089,7.45675993509153,7.49519684197345,28618.3277801045,0.0,1.0
2011-09-19,19.3199,19.41,19.25,19.41,2800,7.42597197267912,7.46060362577972,7.39910457476866,7.46060362577972,7284.6652531175,0.0,1.0
2011-09-20,19.2301,19.32,19.16,19.3,3100,7.39145563029916,7.426010409586,7.36451135857493,7.41832302820962,8065.1651016658,0.0,1.0
2011-09-21,19.3,19.5,19.17,19.17,13100,7.41832302820962,7.49519684197345,7.36835504926313,7.36835504926313,34081.8267199426,0.0,1.0
2011-09-22,19.15,19.44,19.0,19.2,7700,7.36066766788674,7.4721346978443,7.30301230756387,7.3798861213277,20032.8294460731,0.0,1.0
2011-09-23,19.04,19.11,18.87,19.08,5300,7.31838707031664,7.34529290513398,7.25304432861738,7.3337618330694,13788.8306576867,0.0,1.0
2011-09-26,19.4854,19.5599,19.14,19.14,8100,7.48958505356869,7.51822054919571,7.35682397719855,7.35682397719855,21073.4959108042,0.0,1.0
2011-09-27,19.6399,20.0,19.23,19.55,13900,7.54897007470125,7.68738137638302,7.39141719339228,7.5144152954144,36163.1596494047,0.0,1.0
2011-09-28,19.36,19.87,19.36,19.64,5600,7.44138517233876,7.63741339743653,7.44138517233876,7.54900851160813,14569.330506235,0.0,1.0
2011-09-29,19.47,19.552,19.371,19.44,1500,7.48366576990887,7.51518403355204,7.44561323209578,7.4721346978443,3902.49924274152,0.0,1.0
2011-09-30,19.357,19.69,19.23,19.49,8600,7.44023206513231,7.56822696504909,7.39141719339228,7.49135315128525,22374.328991718,0.0,1.0
2011-10-03,19.57,19.8499,19.11,19.3401,6000,7.52210267679079,7.62968757915327,7.34529290513398,7.43373622786926,15609.9969709661,0.0,1.0
2011-10-04,18.95,19.58,18.78,19.58,8700,7.28379385412291,7.52594636747898,7.21845111242366,7.52594636747898,22634.4956079008,0.0,1.0
2011-10-05,19.27,19.3,18.951,19.02,1600,7.40679195614504,7.41832302820962,7.28417822319173,7.31069968894025,4162.66585892429,0.0,1.0
2011-10-06,19.22,19.45,19.09,19.37,7400,7.38757350270408,7.47597838853249,7.33760552375759,7.44522886302696,19252.3295975248,0.0,1.0
2011-10-07,19.49,19.5,19.28,19.46,6300,7.49135315128525,7.49519684197345,7.41063564683323,7.47982207922068,16390.4968195144,0.0,1.0
2011-10-10,20.74,20.8,19.54,19.54,26200,7.97181448730919,7.99487663143834,7.51057160472621,7.51057160472621,68163.6534398852,0.0,1.0
2011-10-11,20.53,20.69,20.41,20.66,9600,7.89109698285717,7.95259603386824,7.84497269459887,7.94106496180366,24975.9951535457,0.0,1.0
2011-10-12,20.3,20.6,20.3,20.53,5800,7.80269209702877,7.91800281767451,7.80269209702877,7.89109698285717,15089.6637386005,0.0,1.0
2011-10-13,20.64,21.12,20.144,20.25,20400,7.97181448730919,8.15720552189778,7.78024375156765,7.82118427170597,52818.0881115967,0.1,1.0
2011-10-14,21.38,21.38,20.82,21.0,16400,8.25762566563326,8.25762566563326,8.04133612527991,8.11085776325063,42461.6002465778,0.0,1.0
2011-10-17,21.02,21.5,20.83,21.3,7400,8.11858238969182,8.30397342428041,8.04519843850051,8.2267271598685,19159.5025502851,0.0,1.0
2011-10-18,21.03,21.1,20.53,20.8801,5400,8.12244470291242,8.14948089545659,7.92932904188264,8.06454862773569,13981.2586177756,0.0,1.0
2011-10-19,20.35,21.48,20.29,20.89,14600,7.85980740391192,8.29624879783922,7.83663352458835,8.06837231782408,37801.1807073192,0.0,1.0
2011-10-20,19.5,20.28,19.4,20.28,10000,7.5315107801613,7.83277121136775,7.49288764795535,7.83277121136775,25891.2196625474,0.0,1.0
2011-10-21,19.81,20.37,19.6,19.6,9800,7.65124248999976,7.86753203035311,7.57013391236726,7.57013391236726,25373.3952692965,0.0,1.0
2011-10-24,20.1,20.39,19.83,19.99,7600,7.76324957339703,7.87525665679431,7.65896711644095,7.72076412797048,19677.326943536,0.0,1.0
2011-10-25,20.28,20.5,19.85,20.03,8300,7.83277121136775,7.91774210222086,7.66669174288215,7.73621338085287,21489.7123199143,0.0,1.0
2011-10-26,20.45,20.52,20.13,20.31,5200,7.89843053611788,7.92546672866205,7.77483651305882,7.84435815102954,13463.4342245246,0.0,1.0
2011-10-27,20.4525,20.89,20.41,20.82,5900,7.89939611442303,8.06837231782408,7.8829812832355,8.04133612527991,15275.819600903,0.0,1.0
2011-10-28,20.22,20.4,20.22,20.4,1100,7.80959733204418,7.8791189700149,7.80959733204418,7.8791189700149,2848.03416288021,0.0,1.0
2011-10-31,20.24,20.31,19.9,19.9,4800,7.81732195848537,7.84435815102954,7.68600330898512,7.68600330898512,12427.7854380228,0.0,1.0
2011-11-01,20.49,20.8,20.03,20.07,9300,7.91387978900026,8.03361149883872,7.73621338085287,7.75166263373525,24078.8342861691,0.0,1.0
2011-11-02,20.58,20.59,20.4127,20.42,2400,7.94864060798562,7.95250292120622,7.88402410780506,7.88684359645609,6213.89271901138,0.0,1.0
2011-11-03,20.48,21.06,20.42,20.63,10000,7.91001747577967,8.13403164257421,7.88684359645609,7.9679521740886,25891.2196625474,0.0,1.0
2011-11-04,20.42,20.65,20.35,20.56,6000,7.88684359645609,7.97567680052979,7.85980740391192,7.94091598154443,15534.7317975284,0.0,1.0
2011-11-07,20.55,20.55,20.31,20.4,5200,7.93705366832383,7.93705366832383,7.84435815102954,7.8791189700149,13463.4342245247,0.0,1.0
2011-11-08,20.92,20.98,20.56,20.64,6100,8.07995925748587,8.10313313680944,7.94091598154443,7.97181448730919,15793.6439941539,0.0,1.0
2011-11-09,20.84,21.15,20.21,20.52,6635,8.0490607517211,8.16879246155957,7.80573501882359,7.92546672866205,17178.8242461002,0.0,1.0
2011-11-10,20.46,21.05,20.25,20.98,3526,7.94091598154443,8.16990622734654,7.8594109788013,8.14273789309883,9084.84111501317,0.1,1.0
2011-11-11,20.52,20.66,20.16,20.39,4000,7.96420312518532,8.01853979368074,7.82448026333997,7.91374764729672,10306.1158423292,0.0,1.0
2011-11-14,20.5704,21.04,20.47,20.61,9200,7.98376432584367,8.16602503673973,7.94479717215124,7.99913384064666,23704.0664373571,0.0,1.0
2011-11-15,20.86,20.86,20.43,20.57,3200,8.09616360581705,8.09616360581705,7.92927240972398,7.9836090782194,8244.89267386334,0.0,1.0
2011-11-16,21.3,21.46,20.82,20.89,14000,8.26693599251693,8.32903504222597,8.08063884338979,8.10780717763749,36071.4054481521,0.0,1.0
2011-11-17,20.76,21.4,20.41,21.28,9600,8.05735169974889,8.30574789858508,7.92151002851035,8.2591736113033,24734.67802159,0.0,1.0
2011-11-18,20.511,21.06,20.51,21.0,7000,7.96071005363919,8.17378741795336,7.96032193457851,8.15050027431246,18035.7027240761,0.0,1.0
2011-11-21,21.02,21.13,20.43,21.13,7200,8.15826265552609,8.20095575220106,7.92927240972398,8.20095575220106,18551.0085161925,0.0,1.0
2011-11-22,20.88,21.09,20.7001,20.96,7300,8.10392598703068,8.1854309897738,8.03410336801407,8.1349755118852,18808.6614122507,0.0,1.0
2011-11-23,20.68,20.86,20.36,20.48,10700,8.02630217489437,8.09616360581705,7.90210407547627,7.94867836275806,27568.8598782305,0.0,1.0
2011-11-25,20.52,20.604,20.52,20.52,4300,7.96420312518532,7.99680512628257,7.96420312518532,7.96420312518532,11079.0745305039,0.0,1.0
2011-11-28,20.5601,21.04,20.5,20.79,6400,7.97976669951865,8.16602503673973,7.95644074397169,8.06899527156934,16489.7853477267,0.0,1.0
2011-11-29,20.75,20.75,20.51,20.56,5500,8.05347050914208,8.05347050914208,7.96032193457851,7.97972788761258,14170.9092832026,0.0,1.0
2011-11-30,20.7,21.39,20.7,21.0,11200,8.034064556108,8.30186670797827,8.034064556108,8.15050027431246,28857.1243585217,0.0,1.0
2011-12-01,20.87,20.94,20.75,20.94,2600,8.10004479642386,8.12721313067157,8.05347050914208,8.12721313067157,6698.97529751397,0.0,1.0
2011-12-02,21.15,21.15,20.94,20.94,5200,8.2087181334147,8.2087181334147,8.12721313067157,8.12721313067157,13397.9505950279,0.0,1.0
2011-12-05,21.39,21.39,20.861,21.39,5000,8.30186670797827,8.30186670797827,8.09655172487773,8.30186670797827,12882.6448029115,0.0,1.0
2011-12-06,21.5,21.55,21.41,21.55,5600,8.34455980465324,8.36396575768731,8.3096290891919,8.36396575768731,14428.5621792608,0.0,1.0
2011-12-07,21.399,21.77,21.36,21.57,3100,8.3053597795244,8.44935195103725,8.29022313615782,8.37172813890095,7987.23977780512,0.0,1.0
2011-12-08,21.62,21.75,21.31,21.32,6900,8.39113409193502,8.44158956982362,8.27081718312374,8.27469837373056,17778.0498280178,0.0,1.0
2011-12-09,21.7,21.71,21.5,21.71,4800,8.4609955228577,8.46489459913552,8.38301399730141,8.46489459913552,12310.6080979015,0.1,1.0
2011-12-12,21.649,21.7,21.5,21.65,5800,8.44111023384085,8.4609955228577,8.38301399730141,8.44150014146863,14875.3181182976,0.0,1.0
2011-12-13,21.55,21.62,21.51,21.61,6300,8.40250937869048,8.42980291263519,8.38691307357922,8.42590383635737,16157.6731284957,0.0,1.0
2011-12-14,21.76,21.9,21.51,21.51,9300,8.48438998052459,8.53897704841399,8.38691307357922,8.38691307357922,23851.8031896841,0.0,1.0
2011-12-15,21.92,21.99,21.79,21.99,5500,8.54677520096962,8.57406873491433,8.49608720935803,8.57406873491433,14105.9051121788,0.0,1.0
2011-12-16,21.93,22.0,21.75,22.0,5100,8.55067427724744,8.57796781119214,8.48049090424677,8.57796781119214,13080.0211040203,0.0,1.0
2011-12-19,21.746,22.04,21.51,22.04,6800,8.47893127373565,8.5935641163034,8.38691307357922,8.5935641163034,17440.0281386937,0.0,1.0
2011-12-20,21.04,21.99,20.83,21.99,32100,8.20365648852194,8.57406873491433,8.12177588668783,8.57406873491433,82327.191654716,0.0,1.0
2011-12-21,20.8,21.16,20.8,21.09,6200,8.11007865785439,8.25044540385571,8.11007865785439,8.22315186991101,15901.202126456,0.0,1.0
2011-12-22,20.95,21.19,20.838,20.89,9200,8.16856480202161,8.26214263268916,8.12489514771008,8.14517034435472,23595.3321876444,0.0,1.0
2011-12-23,20.81,20.9,20.7,20.9,6100,8.1139777341322,8.14906942063253,8.07108789507624,8.14906942063253,15644.7311244164,0.0,1.0
2011-12-27,20.88,20.89,20.75,20.8,6100,8.1412712680769,8.14517034435472,8.09058327646531,8.11007865785439,15644.7311244164,0.0,1.0
2011-12-28,20.91,20.98,20.8,20.98,3200,8.15296849691035,8.18026203085505,8.11007865785439,8.18026203085505,8207.07206526764,0.0,1.0
2011-12-29,21.2,21.2,20.82,20.82,5400,8.26604170896697,8.26604170896697,8.11787681041002,8.11787681041002,13849.4341101391,0.0,1.0
2011-12-30,21.04,21.17,20.94,21.13,4300,8.20365648852194,8.25434448013353,8.16466572574379,8.23874817502227,11028.2530877034,0.0,1.0
2012-01-03,21.38,21.65,21.1,21.33,6700,8.33622508196763,8.44150014146863,8.22705094618883,8.31672970057856,17183.5571366541,0.0,1.0
2012-01-04,21.33,21.6,21.24,21.41,7500,8.31672970057856,8.42200476007956,8.28163801407823,8.34792231080108,19235.325152971,0.0,1.0
2012-01-05,21.52,21.66,21.24,21.43,7500,8.39081214985704,8.44539921774644,8.28163801407823,8.35572046335671,19235.325152971,0.0,1.0
2012-01-06,21.26,21.72,21.25,21.41,13600,8.28943616663386,8.46879367541333,8.28553709035604,8.34792231080108,34880.0562773875,0.0,1.0
2012-01-09,21.12,21.26,20.97,21.26,5500,8.23484909874445,8.28943616663386,8.17636295457723,8.28943616663386,14105.9051121788,0.0,1.0
2012-01-10,20.92,21.12,20.8,21.12,8300,8.15686757318816,8.23484909874445,8.11007865785439,8.23484909874445,21287.0931692879,0.0,1.0
2012-01-11,21.06,21.06,20.821,20.86,3700,8.21145464107757,8.21145464107757,8.1182667180378,8.13347311552127,9489.4270754657,0.0,1.0
2012-01-12,20.63,20.95,20.5,20.95,11800,8.08278512390968,8.20816036577353,8.0318514319025,8.20816036577353,30117.5889582785,0.1,1.0
2012-01-13,20.51,20.64,20.5,20.64,5900,8.03576940821074,8.08670310021793,8.0318514319025,8.08670310021793,15058.7944791393,0.0,1.0
2012-01-17,20.63,20.73,20.5,20.71,16500,8.08278512390968,8.12196488699214,8.0318514319025,8.11412893437565,42113.5777806437,0.0,1.0
2012-01-18,20.72,20.81,20.531,20.57,9500,8.11804691068389,8.1533086974581,8.04399715845806,8.05927726606021,24247.2114494615,0.0,1.0
2012-01-19,20.6797,20.6797,20.5,20.66,8600,8.10225746616166,8.10225746616166,8.0318514319025,8.09453905283442,21950.1072068809,0.0,1.0
2012-01-20,20.43,20.74,20.43,20.71,7900,8.00442559774478,8.12588286330038,8.00442559774478,8.11412893437565,20163.4705737627,0.0,1.0
2012-01-23,20.41,20.55,20.41,20.4595,4100,7.99658964512829,8.05144131344372,7.99658964512829,8.01598362785411,10464.5859939781,0.0,1.0
2012-01-24,20.5,20.55,20.46,20.49,5600,8.0318514319025,8.05144131344372,8.01617952666952,8.02793345559425,14293.0930649457,0.0,1.0
2012-01-25,20.6896,20.72,20.53,20.53,6200,8.10613626270682,8.11804691068389,8.04360536082723,8.04360536082723,15824.4958933328,0.0,1.0
2012-01-26,20.69,20.95,20.67,20.68,10900,8.10629298175916,8.20816036577353,8.09845702914266,8.10237500545091,27820.4847156979,0.0,1.0
2012-01-27,20.9,20.9,20.56,20.68,2800,8.1885704842323,8.1885704842323,8.05535928975197,8.10237500545091,7146.54653247286,0.0,1.0
2012-01-30,20.613,20.92,20.613,20.92,8200,8.07612456418567,8.19640643684879,8.07612456418567,8.19640643684879,20929.1719879562,0.0,1.0
2012-01-31,20.81,20.81,20.55,20.72,4000,8.1533086974581,8.1533086974581,8.05144131344372,8.11804691068389,10209.3521892469,0.0,1.0
2012-02-01,20.8299,20.8299,20.72,20.78,1700,8.1611054703115,8.1611054703115,8.11804691068389,8.14155476853336,4338.97468042995,0.0,1.0
2012-02-02,20.74,20.82,20.57,20.69,9800,8.12588286330038,8.15722667376634,8.05927726606021,8.10629298175916,25012.912863655,0.0,1.0
2012-02-03,20.9,20.9,20.7,20.71,11500,8.1885704842323,8.1885704842323,8.1102109580674,8.11412893437565,29351.887544085,0.0,1.0
2012-02-06,20.8785,20.91,20.85,20.88,1800,8.18014683516957,8.19248846054055,8.16898060269108,8.18073453161581,4594.20848516113,0.0,1.0
2012-02-07,20.88,20.91,20.81,20.85,1700,8.18073453161581,8.19248846054055,8.1533086974581,8.16898060269108,4338.97468042995,0.0,1.0
2012-02-08,21.13,21.21,20.84,20.92,7100,8.27868393932194,8.3100277497879,8.16506262638283,8.19640643684879,18121.6001359133,0.0,1.0
2012-02-09,21.15,21.15,20.94,21.13,10600,8.28651989193843,8.28651989193843,8.20424238946528,8.27868393932194,27054.7833015044,0.0,1.0
2012-02-10,21.08,21.12,20.57,21.02,10800,8.29827382086317,8.31402007099763,8.09750913164874,8.27465444566147,27435.103361812,0.1,1.0
2012-02-13,21.15,21.21,21.01,21.01,6800,8.32582975859848,8.34944913380018,8.27071788312785,8.27071788312785,17273.9539685483,0.0,1.0
2012-02-14,20.9699,21.12,20.92,21.12,2100,8.25493226736805,8.31402007099763,8.23528882032531,8.31402007099763,5334.60343146346,0.0,1.0
2012-02-15,20.85,20.97,20.6101,20.94,12200,8.20773288258999,8.25497163299339,8.11329474740854,8.24316194539254,30991.5056494544,0.0,1.0
2012-02-16,20.85,21.09,20.67,20.7,23500,8.20773288258999,8.30221038339678,8.1368747569849,8.14868444458575,59696.7526854244,0.0,1.0
2012-02-17,20.97,20.97,20.7689,20.82,2300,8.25497163299339,8.25497163299339,8.17580736044236,8.19592319498914,5842.66090112664,0.0,1.0
2012-02-21,21.05,21.092,20.92,20.98,5400,8.28646413326232,8.30299769590351,8.23528882032531,8.258908195527,13717.551680906,0.0,1.0
2012-02-22,21.055,21.15,21.0,21.1,13400,8.28843241452913,8.32582975859848,8.26678132059424,8.3061469459304,34039.8504674335,0.0,1.0
2012-02-23,20.96,21.11,20.96,21.11,1800,8.25103507045977,8.31008350846402,8.25103507045977,8.31008350846402,4572.51722696868,0.0,1.0
2012-02-24,20.9,21.18,20.9,20.93,14500,8.22741569525807,8.33763944619933,8.22741569525807,8.23922538285892,36834.166550581,0.0,1.0
2012-02-27,21.03,21.1,20.92,20.93,6400,8.27859100819509,8.3061469459304,8.23528882032531,8.23922538285892,16257.839029222,0.0,1.0
2012-02-28,21.24,21.2586,21.04,21.04,5700,8.36125882140103,8.36858082771355,8.2825275707287,8.2825275707287,14479.6378854008,0.0,1.0
2012-02-29,21.15,21.19,21.08,21.19,6100,8.32582975859848,8.34157600873295,8.29827382086317,8.34157600873295,15495.7528247272,0.0,1.0
2012-03-01,21.0,21.25,21.0,21.25,4800,8.26678132059424,8.36519538393464,8.26678132059424,8.36519538393464,12193.3792719165,0.0,1.0
2012-03-02,21.01,21.16,21.0,21.04,3800,8.27071788312785,8.3297663211321,8.26678132059424,8.2825275707287,9653.09192360054,0.0,1.0
2012-03-05,21.07,21.07,21.01,21.04,1800,8.29433725832955,8.29433725832955,8.27071788312785,8.2825275707287,4572.51722696868,0.0,1.0
2012-03-06,21.0965,21.13,21.0401,21.1,3200,8.30476914904363,8.31795663353125,8.28256693635404,8.3061469459304,8128.91951461098,0.0,1.0
2012-03-07,21.07,21.0997,21.0,21.0856,2200,8.29433725832955,8.30602884905439,8.26678132059424,8.30047829588199,5588.63216629505,0.0,1.0
2012-03-08,21.07,21.07,21.0,21.01,1500,8.29433725832955,8.29433725832955,8.26678132059424,8.27071788312785,3810.4310224739,0.0,1.0
2012-03-09,21.05,21.15,21.05,21.12,8300,8.28646413326232,8.32582975859848,8.28646413326232,8.31402007099763,21084.3849910222,0.0,1.0
2012-03-12,21.51,21.54,21.03,21.06,10000,8.46754600980867,8.47935569740952,8.27859100819509,8.29040069579593,25402.8734831593,0.0,1.0
2012-03-13,21.35,21.46,21.16,21.46,9400,8.40456100927081,8.44786319714059,8.3297663211321,8.44786319714059,23878.7010741697,0.0,1.0
2012-03-14,21.3,21.34,21.25,21.25,3400,8.42424382193889,8.44006399813032,8.4044686016996,8.4044686016996,8596.61727874017,0.1,1.0
2012-03-15,21.2209,21.39,21.07,21.36,5000,8.39295942352033,8.45983921836962,8.33327780883814,8.44797408622604,12642.0842334414,0.0,1.0
2012-03-16,21.1,21.23,21.08,21.23,2600,8.34514294098172,8.39655851360388,8.337232852886,8.39655851360388,6573.88380138954,0.0,1.0
2012-03-19,21.25,21.4,21.161,21.169,3300,8.4044686016996,8.46379426241748,8.36926870967365,8.37243274491194,8343.77559407134,0.0,1.0
2012-03-20,20.71,21.15,20.71,21.15,7600,8.19089622311523,8.36491816122101,8.19089622311523,8.36491816122101,19215.968034831,0.0,1.0
2012-03-21,20.89,21.0,20.84,20.84,3100,8.26208701597669,8.30559250050313,8.24231179573739,8.24231179573739,7838.09222473368,0.0,1.0
2012-03-22,20.71,20.8886,20.71,20.81,3200,8.19089622311523,8.26153330980999,8.19089622311523,8.23044666359382,8090.93390940252,0.0,1.0
2012-03-23,20.51,20.8,20.51,20.77,8200,8.11179534215806,8.22649161954596,8.11179534215806,8.21462648740238,20733.0181428439,0.0,1.0
2012-03-26,20.94,21.06,20.59,20.59,11200,8.28186223621598,8.32932276479028,8.14343569454093,8.14343569454093,28318.2686829088,0.0,1.0
2012-03-27,21.07,21.07,20.89,20.97,4000,8.33327780883814,8.33327780883814,8.26208701597669,8.29372736835955,10113.6673867531,0.0,1.0
2012-03-28,21.01,21.15,20.943,21.1499,3000,8.30954754455099,8.36491816122101,8.28304874943034,8.36487861078053,7585.25054006486,0.0,1.0
2012-03-29,21.12,21.56,20.87,20.95,8800,8.35305302907743,8.52707496718321,8.25417692788097,8.28581728026384,22250.0682508569,0.0,1.0
2012-03-30,21.3,21.4,20.86,21.1,5400,8.42424382193889,8.46379426241748,8.25022188383311,8.34514294098172,13653.4509721167,0.0,1.0
2012-04-02,21.4,21.449,21.221,21.3,3800,8.46379426241748,8.48317397825198,8.39299897396081,8.42424382193889,9607.98401741548,0.0,1.0
2012-04-03,21.46,21.46,21.21,21.37,3400,8.48752452670463,8.48752452670463,8.38864842550816,8.4519291302739,8596.61727874017,0.0,1.0
2012-04-04,21.418,21.53,21.02,21.3,3300,8.47091334170362,8.51520983503964,8.31350258859885,8.42424382193889,8343.77559407135,0.0,1.0
2012-04-05,21.34,21.58,21.31,21.4484,5200,8.44006399813032,8.53498505527893,8.42819886598675,8.48293667560911,13147.7676027791,0.0,1.0
2012-04-09,21.3575,21.36,21.19,21.19,2200,8.44698532521408,8.44797408622604,8.38073833741245,8.38073833741245,5562.51706271423,0.0,1.0
2012-04-10,21.016,21.29,20.9704,21.29,3200,8.3119205709797,8.42028877789103,8.29388557012147,8.42028877789103,8090.93390940252,0.0,1.0
2012-04-11,20.91,21.03,20.8765,21.02,2400,8.2699971040724,8.31745763264671,8.25674770651208,8.31350258859885,6068.20043205189,0.0,1.0
2012-04-12,21.0226,21.14,20.9,20.9,3300,8.35408134052988,8.40073442575141,8.30536184948933,8.30536184948933,8304.2739437344,0.1,1.0
2012-04-13,20.848,20.92,20.848,20.92,600,8.28469779129922,8.31330956417784,8.28469779129922,8.31330956417784,1509.86798976989,0.0,1.0
2012-04-16,21.09,21.28,20.84,20.84,3200,8.38086513903015,8.45636842857096,8.28151870542382,8.28151870542382,8052.62927877275,0.0,1.0
2012-04-17,20.9,21.03,20.9,21.01,3900,8.30536184948933,8.35702199496463,8.30536184948933,8.34907428027612,9814.14193350429,0.0,1.0
2012-04-18,20.93,20.9808,20.91,20.98,800,8.31728342152209,8.3374706168309,8.30933570683359,8.33715270824336,2013.15731969319,0.0,1.0
2012-04-19,20.84,21.0468,20.84,20.97,1100,8.28151870542382,8.36369807530297,8.28151870542382,8.33317885089911,2768.09131457813,0.0,1.0
2012-04-20,20.84,20.98,20.84,20.91,3900,8.28151870542382,8.33715270824336,8.28151870542382,8.30933570683359,9814.14193350428,0.0,1.0
2012-04-23,20.8656,21.07,20.68,20.68,10500,8.2916917802251,8.37291742434164,8.21793698791576,8.21793698791576,26422.6898209731,0.0,1.0
2012-04-24,20.92,20.92,20.7915,20.84,1900,8.31330956417784,8.31330956417784,8.26224549730419,8.28151870542382,4781.24863427132,0.0,1.0
2012-04-25,21.0,21.11,20.81,21.06,4700,8.34510042293187,8.38881285371865,8.26959713339105,8.36894356699739,11827.2992531975,0.0,1.0
2012-04-26,20.92,20.94,20.6801,20.94,3100,8.31330956417784,8.32125727886635,8.2179767264892,8.32125727886635,7800.9846138111,0.0,1.0
2012-04-27,21.14,21.28,20.74,20.84,8900,8.40073442575141,8.45636842857096,8.24178013198128,8.28151870542382,22396.3751815867,0.0,1.0
2012-04-30,21.268,21.42,21.12,21.12,9300,8.45159979975785,8.5120024313905,8.39278671106291,8.39278671106291,23402.9538414333,0.0,1.0
2012-05-01,21.127,21.32,21.127,21.32,5900,8.39556841120388,8.47226385794797,8.39556841120388,8.47226385794797,14847.0352327373,0.0,1.0
2012-05-02,20.9376,21.08,20.93,21.08,3700,8.32030355310373,8.37689128168589,8.31728342152209,8.37689128168589,9310.85260358099,0.0,1.0
2012-05-03,21.05,21.07,20.89,20.89,2300,8.36496970965313,8.37291742434164,8.30138799214508,8.30138799214508,5787.82729411792,0.0,1.0
2012-05-04,21.23,21.319,21.01,21.05,6200,8.43649914184969,8.47186647221355,8.34907428027612,8.36496970965313,15601.9692276222,0.0,1.0
2012-05-07,21.15,21.36,21.121,21.27,6900,8.40470828309567,8.48815928732498,8.39318409679733,8.45239457122671,17363.4818823537,0.0,1.0
2012-05-08,21.135,21.15,21.06,21.15,3900,8.39874749707929,8.40470828309567,8.36894356699739,8.40470828309567,9814.14193350428,0.0,1.0
2012-05-09,20.95,21.16,20.95,21.13,2300,8.3252311362106,8.40868214043992,8.3252311362106,8.39676056840716,5787.82729411791,0.0,1.0
2012-05-10,21.02,21.29,20.85,21.01,13600,8.35304813762037,8.46034228591521,8.28549256276807,8.34907428027612,34223.6744347842,0.0,1.0
2012-05-11,20.74,21.03,20.53,20.98,14000,8.24178013198128,8.35702199496463,8.15832912775196,8.33715270824336,35230.2530946308,0.0,1.0
2012-05-14,20.4724,20.6,20.47,20.6,6400,8.1751782828916,8.22613238445746,8.17421989853613,8.22613238445746,16026.9728030514,0.1,1.0
2012-05-15,20.51,20.59,20.41,20.44,7200,8.19019297112731,8.22213911630967,8.15026028964936,8.16224009409274,18030.3444034328,0.0,1.0
2012-05-16,20.12,20.59,19.8,20.55,18900,8.03445551336331,8.22213911630967,7.90667093263387,8.20616604371849,47329.6540590111,0.0,1.0
2012-05-17,20.212,20.212,20.09,20.09,1800,8.07119358032302,8.07119358032302,8.02247570891992,8.02247570891992,4507.5861008582,0.0,1.0
2012-05-18,19.6,20.04,19.59,20.04,10000,7.82680556967797,8.00250936818095,7.82281230153018,8.00250936818095,25042.1450047678,0.0,1.0
2012-05-21,19.62,19.65,19.41,19.61,3000,7.83479210597356,7.84677191041695,7.75093347486987,7.83079883782577,7512.64350143034,0.0,1.0
2012-05-22,19.65,19.7,19.48,19.7,4500,7.84677191041695,7.86673825115592,7.77888635190443,7.86673825115592,11268.9652521455,0.0,1.0
2012-05-23,19.46,19.6,19.4156,19.6,5500,7.77089981560884,7.82680556967797,7.75316970503263,7.82680556967797,13773.1797526223,0.0,1.0
2012-05-24,19.91,19.91,19.51,19.56,4600,7.95059688225961,7.95059688225961,7.79086615634782,7.81083249708679,11519.3867021932,0.0,1.0
2012-05-25,19.89,19.89,19.7901,19.84,2400,7.94261034596402,7.94261034596402,7.90271759716755,7.92264400522505,6010.11480114427,0.0,1.0
2012-05-29,19.706,19.82,19.706,19.79,1600,7.8691342120446,7.91465746892946,7.8691342120446,7.90267766448607,4006.74320076285,0.0,1.0
2012-05-30,19.71,19.79,19.59,19.73,3800,7.87073151930372,7.90267766448607,7.82281230153018,7.87871805559931,9516.01510181176,0.0,1.0
2012-05-31,19.84,19.84,19.54,19.69,4400,7.92264400522505,7.92264400522505,7.8028459607912,7.86274498300813,11018.5438020978,0.0,1.0
2012-06-01,19.7299,19.83,19.63,19.78,2000,7.87867812291783,7.91865073707725,7.83878537412136,7.89868439633828,5008.42900095356,0.0,1.0
2012-06-04,19.42,19.53,19.13,19.53,14200,7.75492674301766,7.79885269264341,7.63912196673161,7.79885269264341,35559.8459067703,0.0,1.0
2012-06-05,19.72,19.72,19.321,19.42,15100,7.87472478745151,7.87472478745151,7.71539338835449,7.75492674301766,37813.6389571994,0.0,1.0
2012-06-06,19.518,19.706,19.47,19.57,6900,7.79406077086605,7.8691342120446,7.77489308375664,7.81482576523459,17279.0800532898,0.0,1.0
2012-06-07,19.68,19.79,19.51,19.79,3100,7.85875171486033,7.90267766448607,7.79086615634782,7.90267766448607,7763.06495147802,0.0,1.0
2012-06-08,19.708,19.78,19.69,19.74,1400,7.86993286567416,7.89868439633828,7.86274498300813,7.8827113237471,3505.90030066749,0.0,1.0
2012-06-11,19.85,19.89,19.76,19.81,2500,7.92663727337284,7.94261034596402,7.89069786004269,7.91066420078166,6260.53625119195,0.0,1.0
2012-06-12,19.85,19.92,19.75,19.92,4500,7.92663727337284,7.95459015040741,7.88670459189489,7.95459015040741,11268.9652521455,0.0,1.0
2012-06-13,19.76,19.94,19.76,19.8,2700,7.93063054152064,8.00287312742518,7.93063054152064,7.94668444949943,6727.33393904517,0.1,1.0
2012-06-14,19.89,19.99,19.81,19.81,2100,7.9828057424517,8.02294051239866,7.95069792649412,7.95069792649412,5232.37084147958,0.0,1.0
2012-06-15,20.068,20.068,19.89,19.89,4000,8.0542456329573,8.0542456329573,7.9828057424517,7.9828057424517,9966.42065043729,0.0,1.0
2012-06-18,19.989,20.05,19.49,20.02,13200,8.02253916469919,8.04702137436684,7.82226666266383,8.03498094338275,32889.1881464431,0.0,1.0
2012-06-19,20.02,20.1,19.9301,19.99,2900,8.03498094338275,8.06708875934033,7.99889978520043,8.02294051239866,7225.65497156704,0.0,1.0
2012-06-20,20.1,20.1,19.995,20.0198,3400,8.06708875934033,8.06708875934033,8.02494725089601,8.03490067384286,8471.4575528717,0.0,1.0
2012-06-21,20.01,20.32,19.8,20.02,15500,8.03096746638806,8.15538525322365,7.94668444949943,8.03498094338275,38619.8800204445,0.0,1.0
2012-06-22,19.91,20.13,19.75,20.1,7300,7.99083269644109,8.07912919032442,7.92661706452594,8.06708875934033,18188.7176870481,0.0,1.0
2012-06-25,19.9,19.9,19.8,19.85,5500,7.98681921944639,7.98681921944639,7.94668444949943,7.96675183447291,13703.8283943513,0.0,1.0
2012-06-26,19.86,20.23,19.79,19.85,9700,7.97076531146761,8.11926396027138,7.94267097250473,7.96675183447291,24168.5700773104,0.0,1.0
2012-06-27,20.15,20.15,19.85,19.89,4200,8.08715614431381,8.08715614431381,7.96675183447291,7.9828057424517,10464.7416829592,0.0,1.0
2012-06-28,20.12,20.15,20.08,20.15,11700,8.07511571332972,8.08715614431381,8.05906180535093,8.08715614431381,29151.7804025291,0.0,1.0
2012-06-29,20.4,20.59,20.35,20.35,11700,8.18749306918123,8.26374913208046,8.16742568420774,8.16742568420774,29151.7804025291,0.0,1.0
2012-07-02,20.45,20.45,20.3501,20.44,500,8.20756045415471,8.20756045415471,8.16746581897769,8.20354697716001,1245.80258130466,0.0,1.0
2012-07-03,20.65,20.65,20.5,20.5,1800,8.28782999404864,8.28782999404864,8.22762783912819,8.22762783912819,4484.88929269678,0.0,1.0
2012-07-05,20.44,20.55,20.44,20.55,3900,8.20354697716001,8.24769522410168,8.20354697716001,8.24769522410168,9717.26013417637,0.0,1.0
2012-07-06,20.4307,20.57,20.371,20.42,2800,8.19981444355495,8.25572217809107,8.17585398589661,8.19552002317062,6976.4944553061,0.0,1.0
2012-07-09,20.514,20.5165,20.27,20.42,3100,8.23324670692077,8.23425007616944,8.13531786825017,8.19552002317062,7723.9760040889,0.0,1.0
2012-07-10,20.5211,20.6192,20.5211,20.53,5100,8.236096275587,8.27546848490498,8.236096275587,8.23966827011228,12707.1863293076,0.0,1.0
2012-07-11,20.48,20.545,20.48,20.49,1800,8.2196008851388,8.24568848560433,8.2196008851388,8.2236143621335,4484.88929269678,0.0,1.0
2012-07-12,20.5342,21.0,20.5,20.53,6800,8.24135393045005,8.42830168886303,8.22762783912819,8.23966827011228,16942.9151057434,0.0,1.0
2012-07-13,20.59,20.66,20.356,20.37,10300,8.30388390202743,8.33211468751271,8.20951241911949,8.21515857621655,25539.4948318365,0.1,1.0
2012-07-16,20.5165,20.5165,20.43,20.47,700,8.27424157726789,8.27424157726789,8.23935639234679,8.25548826976695,1735.69382352287,0.0,1.0
2012-07-17,20.5537,20.5537,20.5201,20.53,600,8.28924422326864,8.28924422326864,8.2756934462357,8.27968608589719,1487.7375630196,0.0,1.0
2012-07-18,20.59,20.61,20.53,20.59,2400,8.30388390202743,8.31194984073751,8.27968608589719,8.30388390202743,5950.95025207841,0.0,1.0
2012-07-19,20.655,20.71,20.6,20.6072,4300,8.33009820283519,8.35227953428791,8.30791687138247,8.3108206093181,10662.1192016405,0.0,1.0
2012-07-20,20.8365,20.8365,20.51,20.63,7900,8.40329659662917,8.40329659662917,8.27162014718711,8.32001577944759,19588.5445797581,0.0,1.0
2012-07-23,20.46,20.66,20.41,20.5,5900,8.25145530041191,8.33211468751271,8.23129045363671,8.26758717783207,14629.4193696928,0.0,1.0
2012-07-24,20.2865,20.5,20.18,20.5,6000,8.18148328210197,8.26758717783207,8.13853215847079,8.26758717783207,14877.375630196,0.0,1.0
2012-07-25,20.94,21.42,20.26,20.29,31700,8.44503782945383,8.63862035849576,8.17079591331111,8.18289482137623,78602.1345795357,0.0,1.0
2012-07-26,20.89,21.24,20.82,21.02,5200,8.42487298267863,8.56602691010503,8.39664219719335,8.47730158429415,12893.7255461699,0.0,1.0
2012-07-27,21.15,21.1999,20.9,21.0,6100,8.52973018590967,8.54985470299132,8.42890595203367,8.46923564558407,15125.3318906993,0.0,1.0
2012-07-30,21.13,21.2499,21.13,21.13,1900,8.52166424719959,8.57001954976652,8.52166424719959,8.52166424719959,4711.16894956208,0.0,1.0
2012-07-31,21.3501,21.7,21.2,21.25,7100,8.61042990270403,8.75154350043688,8.54989503268487,8.57005987946007,17604.894495732,0.0,1.0
2012-08-01,21.51,21.51,21.35,21.4,2700,8.67491708269112,8.67491708269112,8.61038957301047,8.63055441978567,6694.81903358821,0.0,1.0
2012-08-02,21.6989,21.7,21.57,21.57,11800,8.75109987380782,8.75154350043688,8.69911489882135,8.69911489882135,29258.8387393855,0.0,1.0
2012-08-03,21.713,21.85,21.713,21.75,900,8.75678636059843,8.81203804076248,8.75678636059843,8.77170834721208,2231.6063445294,0.0,1.0
2012-08-06,21.25,21.5,21.16,21.39,2600,8.57005987946007,8.67088411333607,8.53376315526471,8.62652145043064,6446.86277308495,0.0,1.0
2012-08-07,21.18,21.404,21.16,21.22,6000,8.54182909397479,8.63216760752769,8.53376315526471,8.55796097139495,14877.375630196,0.0,1.0
2012-08-08,21.23,21.42,21.01,21.01,3800,8.56199394074999,8.63862035849576,8.47326861493911,8.47326861493911,9422.33789912416,0.0,1.0
2012-08-09,21.491,21.6,21.24,21.24,5500,8.66725444091654,8.71121380688647,8.56602691010503,8.56602691010503,13637.5943276797,0.0,1.0
2012-08-10,21.78,21.78,21.4,21.58,3800,8.7838072552772,8.7838072552772,8.63055441978567,8.70314786817639,9422.33789912415,0.0,1.0
2012-08-13,21.28,21.59,21.19,21.59,2700,8.5821587875252,8.70718083753144,8.54586206332983,8.70718083753144,6694.81903358821,0.0,1.0
2012-08-14,21.5,21.5,21.21,21.26,7100,8.67088411333607,8.67088411333607,8.55392800203991,8.57409284881511,17604.894495732,0.0,1.0
2012-08-15,21.7534,21.7534,21.4,21.43,1400,8.81340925034319,8.81340925034319,8.67022892776965,8.6823834543039,3455.50276118338,0.1,1.0
2012-08-16,21.6,21.8,21.6,21.8,2100,8.75125910466469,8.83228928155974,8.75125910466469,8.83228928155974,5183.25414177507,0.0,1.0
2012-08-17,21.45,21.769,21.13,21.6,12500,8.69048647199341,8.819729604141,8.56083818896134,8.75125910466469,30852.7032248516,0.0,1.0
2012-08-20,21.08,21.6,20.93,21.6,20900,8.54058064473758,8.75125910466469,8.4798080120663,8.75125910466469,51585.7197919518,0.0,1.0
2012-08-21,21.03,21.0904,20.92,21.04,5000,8.52032310051382,8.54479421393612,8.47575650322154,8.52437460935857,12341.0812899406,0.0,1.0
2012-08-22,21.0,21.062,20.97,20.97,3400,8.50816857397956,8.53328792881703,8.49601404744531,8.49601404744531,8391.93527715963,0.0,1.0
2012-08-23,21.121,21.13,20.9812,21.02,9200,8.55719183100106,8.56083818896134,8.50055173735143,8.51627159166907,22707.5895734908,0.0,1.0
2012-08-24,20.9804,21.27,20.9,21.18,7400,8.50022761664385,8.61755931278787,8.46765348553204,8.5810957331851,18264.8003091121,0.0,1.0
2012-08-27,20.65,21.05,20.61,20.92,11900,8.36636576441323,8.52842611820332,8.35015972903423,8.47575650322154,29371.7734700587,0.0,1.0
2012-08-28,20.63,21.07,20.55,20.6,14900,8.35826274672373,8.53652913589283,8.32585067596571,8.34610822018947,36776.4222440231,0.0,1.0
2012-08-29,20.66,20.75,20.6,20.63,5600,8.37041727325799,8.40688085286076,8.34610822018947,8.35826274672373,13822.0110447335,0.0,1.0
2012-08-30,20.6655,20.7,20.54,20.54,4400,8.3726456031226,8.386623308637,8.32179916712096,8.32179916712096,10860.1515351478,0.0,1.0
2012-08-31,20.73,20.88,20.606,20.61,6000,8.39877783517125,8.45955046784253,8.34853912549633,8.35015972903423,14809.2975479288,0.0,1.0
2012-09-04,20.74,20.807,20.691,20.73,5200,8.40282934401601,8.42997445327584,8.38297695067672,8.39877783517125,12834.7245415382,0.0,1.0
2012-09-05,20.76,20.7983,20.671,20.77,3000,8.41093236170551,8.42644964058091,8.37487393298722,8.41498387055026,7404.64877396438,0.0,1.0
2012-09-06,20.72,20.84,20.71,20.77,3000,8.3947263263265,8.44334443246353,8.39067481748175,8.41498387055026,7404.64877396438,0.0,1.0
2012-09-07,20.796,20.87,20.72,20.81,2700,8.42551779354662,8.45549895899778,8.3947263263265,8.43118990592927,6664.18389656794,0.0,1.0
2012-09-10,20.75,20.88,20.65,20.79,10200,8.40688085286076,8.45955046784253,8.36636576441323,8.42308688823977,25175.8058314789,0.0,1.0
2012-09-11,20.88,20.88,20.8,20.8,1700,8.45955046784253,8.45955046784253,8.42713839708452,8.42713839708452,4195.96763857982,0.0,1.0
2012-09-12,20.91,20.94,20.88,20.89,6700,8.51222008282431,8.52443273717557,8.50000742847306,8.50407831325681,16458.3385576089,0.1,1.0
2012-09-13,21.01,21.04,20.85,20.8952,3200,8.55292893066183,8.56514158501308,8.48779477412181,8.50619517334436,7860.69901258931,0.0,1.0
2012-09-14,20.97,21.13,20.94,20.94,6000,8.53664539152682,8.60177954806685,8.52443273717557,8.52443273717557,14738.810648605,0.0,1.0
2012-09-17,21.07,21.12,20.83,21.02,6100,8.57735423936434,8.5977086632831,8.4796530045543,8.55699981544558,14984.4574927484,0.0,1.0
2012-09-18,20.83,21.08,20.83,21.08,3800,8.4796530045543,8.58142512414809,8.4796530045543,8.58142512414809,9334.58007744981,0.0,1.0
2012-09-19,20.819,20.83,20.781,20.81,2700,8.47517503129218,8.4796530045543,8.45970566911392,8.4715112349868,6632.46479187223,0.0,1.0
2012-09-20,20.81,20.8899,20.7,20.7,4500,8.4715112349868,8.50403760440897,8.42673150236553,8.42673150236553,11054.1079864537,0.0,1.0
2012-09-21,20.65,20.9,20.6,20.8,10500,8.40637707844678,8.50814919804056,8.38602265452802,8.46744035020305,25792.9186350587,0.0,1.0
2012-09-24,20.74,20.75,20.45,20.45,12600,8.44301504150054,8.44708592628429,8.32495938277175,8.32495938277175,30951.5023620704,0.0,1.0
2012-09-25,21.02,21.3,20.72,20.74,50400,8.55699981544558,8.67098458939062,8.43487327193304,8.44301504150054,123806.009448282,0.0,1.0
2012-09-26,21.03,21.09,20.8803,20.99,8600,8.56107070022933,8.58549600893184,8.50012955501657,8.54478716109432,21125.6285963338,0.0,1.0
2012-09-27,20.95,21.02,20.876,21.02,5800,8.52850362195932,8.55699981544558,8.49837907455956,8.55699981544558,14247.5169603181,0.0,1.0
2012-09-28,20.95,20.96,20.75,20.92,4800,8.52850362195932,8.53257450674307,8.44708592628429,8.51629096760807,11791.048518884,0.0,1.0
2012-10-01,21.0,21.04,20.96,20.96,4900,8.54885804587808,8.56514158501308,8.53257450674307,8.53257450674307,12036.6953630274,0.0,1.0
2012-10-02,21.05,21.098,21.05,21.08,2200,8.56921246979683,8.58875271675884,8.56921246979683,8.58142512414809,5404.23057115516,0.0,1.0
2012-10-03,21.0068,21.0499,20.9,21.02,2000,8.55162624753103,8.569171760949,8.50814919804056,8.55699981544558,4912.93688286832,0.0,1.0
2012-10-04,21.29,21.44,21.1,21.1,4900,8.66691370460687,8.72797697636314,8.58956689371559,8.58956689371559,12036.6953630274,0.0,1.0
2012-10-05,21.29,21.35,21.29,21.32,500,8.66691370460687,8.69133901330938,8.66691370460687,8.67912635895812,1228.23422071708,0.0,1.0
2012-10-08,21.35,21.35,21.32,21.32,300,8.69133901330938,8.69133901330938,8.67912635895812,8.67912635895812,736.940532430248,0.0,1.0
2012-10-09,21.2055,21.33,21.205,21.32,5400,8.63251472818417,8.68319724374187,8.63231118394498,8.67912635895812,13264.9295837445,0.0,1.0
2012-10-10,21.1,21.25,21.02,21.25,6900,8.58956689371559,8.65063016547187,8.55699981544558,8.65063016547187,16949.6322458957,0.0,1.0
2012-10-11,21.29,21.29,21.15,21.15,4500,8.66691370460687,8.66691370460687,8.60992131763435,8.60992131763435,11054.1079864537,0.0,1.0
2012-10-12,21.31,21.4,21.285,21.3,3600,8.67505547417437,8.71169343722813,8.66487826221499,8.67098458939062,8843.28638916298,0.0,1.0
2012-10-15,21.39,21.45,21.19,21.19,12300,8.7483314002819,8.77287089930092,8.66653307021849,8.66653307021849,30073.9635893906,0.1,1.0
2012-10-16,21.54,21.69,21.41,21.43,6400,8.80968014782946,8.87102889537702,8.75651123328824,8.76469106629458,15648.2412172439,0.0,1.0
2012-10-17,21.57,21.61,21.43,21.54,9800,8.82194989733897,8.83830956335165,8.76469106629458,8.80968014782946,23961.3693639047,0.0,1.0
2012-10-18,21.26,21.4,21.23,21.36,9500,8.69516248574068,8.75242131678507,8.68289273623117,8.73606165077239,23227.8580568464,0.0,1.0
2012-10-19,21.09,21.25,21.09,21.23,3500,8.62563390518678,8.69107256923751,8.62563390518678,8.68289273623117,8557.63191568024,0.0,1.0
2012-10-22,20.63,21.0946,20.56,21.0769,9700,8.43749774604094,8.62751526677824,8.40886833051874,8.62027611456763,23716.8655948852,0.0,1.0
2012-10-23,20.7,20.75,20.56,20.6,11400,8.46612716156313,8.48657674407898,8.40886833051874,8.42522799653142,27873.4296682156,0.0,1.0
2012-10-24,20.7688,20.79,20.71,20.78,4200,8.49426578710494,8.50293641009167,8.4702170780663,8.49884649358849,10269.1582988163,0.0,1.0
2012-10-25,20.68,20.79,20.638,20.79,4100,8.45794732855679,8.50293641009167,8.44076967924347,8.50293641009167,10024.6545297969,0.0,1.0
2012-10-26,20.6,20.65,20.57,20.65,2200,8.42522799653142,8.44567757904728,8.41295824702191,8.44567757904728,5379.08291842758,0.0,1.0
2012-10-31,20.65,20.676,20.63,20.63,1200,8.44567757904728,8.45631136195552,8.43749774604094,8.43749774604094,2934.04522823322,0.0,1.0
2012-11-01,20.83,20.83,20.63,20.66,5100,8.51929607610435,8.51929607610435,8.43749774604094,8.44976749555045,12469.6922199912,0.0,1.0
2012-11-02,20.79,20.79,20.68,20.77,4700,8.50293641009167,8.50293641009167,8.45794732855679,8.49475657708532,11491.6771439135,0.0,1.0
2012-11-05,20.82,20.9,20.56,20.68,11100,8.51520615960118,8.54792549162654,8.40886833051874,8.45794732855679,27139.9183611573,0.0,1.0
2012-11-06,20.83,20.84,20.79,20.84,4500,8.51929607610435,8.52338599260752,8.50293641009167,8.52338599260752,11002.6696058746,0.0,1.0
2012-11-07,20.85,20.85,20.7,20.7,4500,8.52747590911069,8.52747590911069,8.46612716156313,8.46612716156313,11002.6696058746,0.0,1.0
2012-11-08,20.7691,20.8299,20.7691,20.78,900,8.49438848460004,8.51925517693932,8.49438848460004,8.49884649358849,2200.53392117492,0.0,1.0
2012-11-09,21.01,21.0278,20.83,20.83,5500,8.59291457316142,8.60019462453706,8.51929607610435,8.51929607610435,13447.7072960689,0.0,1.0
2012-11-12,20.76,20.97,20.76,20.82,4500,8.49066666058215,8.57655490714874,8.49066666058215,8.51520615960118,11002.6696058746,0.0,1.0
2012-11-13,20.84,21.17,20.56,20.56,7600,8.56428515763922,8.69990003777459,8.44921798661528,8.44921798661528,18493.5458225283,0.1,1.0
2012-11-14,21.0499,21.34,20.7805,20.87,6900,8.65054444048896,8.76976224875341,8.53983338379664,8.57661378310608,16790.1929178217,0.0,1.0
2012-11-15,20.07,20.85,20.07,20.85,14700,8.24785043732338,8.56839469946151,8.24785043732338,8.56839469946151,35770.4109988376,0.0,1.0
2012-11-16,19.86,20.25,19.78,20.01,13800,8.16155005905542,8.32182219012449,8.12867372447715,8.22319318638968,33580.3858356435,0.0,1.0
2012-11-19,19.998,20.01,19.93,19.93,3200,8.21826173620294,8.22319318638968,8.19031685181141,8.19031685181141,7786.75613580139,0.0,1.0
2012-11-20,20.38,20.56,20.031,20.15,7800,8.37524623381417,8.44921798661528,8.23182322421647,8.28072677190165,18980.2180810159,0.0,1.0
2012-11-21,20.4,20.68,20.35,20.41,5000,8.38346531745874,8.49853248848269,8.36291760834732,8.38757485928103,12166.8064621897,0.0,1.0
2012-11-23,20.4936,20.4936,20.47,20.49,2100,8.42193062891532,8.42193062891532,8.41223211021473,8.42045119385929,5110.05871411966,0.0,1.0
2012-11-26,20.79,20.79,20.52,20.52,2700,8.54373744852781,8.54373744852781,8.43277981932615,8.43277981932615,6570.07548958242,0.0,1.0
2012-11-27,20.8599,20.86,20.81,20.81,1200,8.57246314586557,8.57250424128379,8.55195653217237,8.55195653217237,2920.03355092552,0.0,1.0
2012-11-28,20.79,20.84,20.79,20.83,2000,8.54373744852781,8.56428515763922,8.54373744852781,8.56017561581694,4866.72258487587,0.0,1.0
2012-11-29,20.55,20.7,20.55,20.7,2300,8.445108444793,8.50675157212725,8.445108444793,8.50675157212725,5596.73097260725,0.0,1.0
2012-11-30,20.6,20.6,20.5,20.57,4100,8.46565615390442,8.46565615390442,8.42456073568158,8.45332752843757,9976.78129899553,0.0,1.0
2012-12-03,20.57,20.57,20.57,20.57,100,8.45332752843757,8.45332752843757,8.45332752843757,8.45332752843757,243.336129243793,0.0,1.0
2012-12-04,20.5772,20.5927,20.5772,20.5927,1200,8.45628639854961,8.46265618837415,8.45628639854961,8.46265618837415,2920.03355092552,0.0,1.0
2012-12-05,20.65,20.66,20.51,20.51,4800,8.48620386301583,8.49031340483812,8.42867027750386,8.42867027750386,11680.1342037021,0.0,1.0
2012-12-06,20.89,20.89,20.69,20.69,2500,8.58483286675064,8.58483286675064,8.50264203030497,8.50264203030497,6083.40323109484,0.0,1.0
2012-12-07,20.721,20.92,20.721,20.9,1500,8.51538160995405,8.5971614922175,8.51538160995405,8.58894240857293,3650.0419386569,0.0,1.0
2012-12-10,20.634,20.64,20.43,20.49,7600,8.47962859610018,8.48209432119355,8.39579394292559,8.42045119385929,18493.5458225283,0.0,1.0
2012-12-11,20.881,20.881,20.6,20.6,4300,8.58113427911059,8.58113427911059,8.46565615390442,8.46565615390442,10463.4535574831,0.0,1.0
2012-12-12,20.74,20.74,20.69,20.69,2600,8.56428515763922,8.56428515763922,8.5436383756777,8.5436383756777,6296.38072617194,0.1,1.0
2012-12-13,21.01,21.2,20.72,20.72,3900,8.67577778023144,8.75423555168523,8.55602644485461,8.55602644485461,9444.57108925791,0.0,1.0
2012-12-14,20.56,20.97,20.42,20.97,7900,8.48995674257775,8.65926035466222,8.43214575308549,8.65926035466222,19131.310667984,0.0,1.0
2012-12-17,20.66,20.69,20.5,20.5,4500,8.53125030650079,8.5436383756777,8.46518060422392,8.46518060422392,10897.5820260668,0.0,1.0
2012-12-18,20.78,20.89,20.7043,20.87,3600,8.58080258320844,8.62622550352379,8.5495433553187,8.61796679073918,8718.06562085345,0.0,1.0
2012-12-19,20.99,21.17,20.87,20.96,6400,8.66751906744683,8.74184748250831,8.61796679073918,8.65513099826992,15498.7833259617,0.0,1.0
2012-12-20,20.92,21.1,20.9,21.1,4800,8.6386135727007,8.71294198776218,8.63035485991609,8.71294198776218,11624.0874944713,0.0,1.0
2012-12-21,20.85,20.9,20.85,20.87,2500,8.60970807795457,8.63035485991609,8.60970807795457,8.61796679073918,6054.21223670379,0.0,1.0
2012-12-24,20.92,20.92,20.9,20.9,1100,8.6386135727007,8.6386135727007,8.63035485991609,8.63035485991609,2663.85338414967,0.0,1.0
2012-12-26,20.8699,20.8699,20.7514,20.8,1100,8.61792549717526,8.61792549717526,8.56899262392645,8.58906129599305,2663.85338414967,0.0,1.0
2012-12-27,21.07,21.07,20.75,20.75,7300,8.70055391858527,8.70055391858527,8.56841451403153,8.56841451403153,17678.2997311751,0.0,1.0
2012-12-28,20.9201,21.0,20.9201,21.0,1600,8.63865486626463,8.67164842383914,8.63865486626463,8.67164842383914,3874.69583149042,0.0,1.0
2012-12-31,20.88,20.92,20.7826,20.92,6000,8.62209614713148,8.6386135727007,8.58187621587044,8.6386135727007,14530.1093680891,0.0,1.0
2013-01-02,21.0801,21.0801,21.0,21.0,1500,8.7047245685415,8.7047245685415,8.67164842383914,8.67164842383914,3632.52734202227,0.0,1.0
2013-01-03,21.22,21.25,20.96,20.96,4400,8.76249426446983,8.77488233364675,8.65513099826992,8.65513099826992,10655.4135365987,0.0,1.0
2013-01-04,21.4596,21.46,21.28,21.28,4300,8.86143364362944,8.86159881788514,8.78727040282366,8.78727040282366,10413.2450471305,0.0,1.0
2013-01-07,21.69,21.69,21.2802,21.3,6400,8.95657401490814,8.95657401490814,8.78735298995151,8.79552911560827,15498.7833259617,0.0,1.0
2013-01-08,21.51,21.7,21.51,21.7,5200,8.88224559984666,8.96070337130044,8.88224559984666,8.96070337130044,12592.7614523439,0.0,1.0
2013-01-09,21.298,21.52,21.298,21.32,5400,8.79470324432981,8.88637495623896,8.79470324432981,8.80378782839288,13077.0984312802,0.0,1.0
2013-01-10,21.26,21.5,21.2,21.41,3300,8.77901169003905,8.87811624345436,8.75423555168523,8.84095203592362,7991.560152449,0.0,1.0
2013-01-11,21.2,21.23,21.171,21.23,2500,8.75423555168523,8.76662362086214,8.74226041814754,8.76662362086214,6054.21223670378,0.0,1.0
2013-01-14,20.8152,20.95,20.79,20.9,8400,8.6366314816324,8.69256262443785,8.62617551131565,8.67181665158716,20244.8929738232,0.1,1.0
2013-01-15,20.89,20.93,20.6,20.795,3700,8.66766745701702,8.68426423529757,8.54734081448304,8.62825010860072,8917.39333370785,0.0,1.0
2013-01-16,20.9,20.9399,20.87,20.93,1200,8.67181665158716,8.68837193792201,8.65936906787675,8.68426423529757,2892.12756768903,0.0,1.0
2013-01-17,20.88,21.14,20.75,21.11,8000,8.66351826244689,8.77139732127046,8.6095787330351,8.75894973756005,19280.8504512602,0.0,1.0
2013-01-18,20.94,20.9825,20.88,20.89,2600,8.68841342986771,8.7060475067908,8.66351826244689,8.66766745701702,6266.27639665956,0.0,1.0
2013-01-22,21.11,21.15,20.75,20.75,10200,8.75894973756005,8.7755465158406,8.6095787330351,8.6095787330351,24583.0843253567,0.0,1.0
2013-01-23,21.12,21.13,20.94,20.94,3300,8.76309893213019,8.76724812670032,8.68841342986771,8.68841342986771,7953.35081114483,0.0,1.0
2013-01-24,21.1799,21.29,21.17,21.29,5600,8.78795260760531,8.83363523982252,8.78384490498087,8.83363523982252,13496.5953158821,0.0,1.0
2013-01-25,21.17,21.194,21.082,21.194,2400,8.78384490498087,8.7938029719492,8.74733199276366,8.7938029719492,5784.25513537806,0.0,1.0
2013-01-28,21.1801,21.29,21.1718,21.29,2900,8.78803559149671,8.83363523982252,8.7845917600035,8.83363523982252,6989.30828858182,0.0,1.0
2013-01-29,21.23,21.3335,21.01,21.01,4700,8.8087400724017,8.85168423620262,8.71745779185867,8.71745779185867,11327.4996401154,0.0,1.0
2013-01-30,21.56,21.56,21.22,21.27,8800,8.94566349321623,8.94566349321623,8.80459087783156,8.82533685068225,21208.9354963862,0.0,1.0
2013-01-31,21.24,21.47,21.24,21.47,3900,8.81288926697183,8.90832074208499,8.81288926697183,8.90832074208499,9399.41459498935,0.0,1.0
2013-02-01,21.26,21.4199,21.15,21.15,5000,8.82118765611211,8.88753327728861,8.7755465158406,8.7755465158406,12050.5315320376,0.0,1.0
2013-02-04,21.05,21.17,21.05,21.17,2700,8.73405457013922,8.78384490498087,8.73405457013922,8.78384490498087,6507.28702730032,0.0,1.0
2013-02-05,21.01,21.078,21.01,21.05,3400,8.71745779185867,8.74567231493561,8.71745779185867,8.73405457013922,8194.36144178559,0.0,1.0
2013-02-06,21.2588,21.2588,21.05,21.16,2100,8.82068975276369,8.82068975276369,8.73405457013922,8.77969571041073,5061.2232434558,0.0,1.0
2013-02-07,21.27,21.3,21.11,21.23,8000,8.82533685068225,8.83778443439266,8.75894973756005,8.8087400724017,19280.8504512602,0.0,1.0
2013-02-08,21.26,21.2995,21.24,21.24,1600,8.82118765611211,8.83757697466415,8.81288926697183,8.81288926697183,3856.17009025204,0.0,1.0
2013-02-11,21.21,21.21,21.166,21.166,1500,8.8419336289628,8.8419336289628,8.82359109809649,8.82359109809649,3598.19484459669,0.1,1.0
2013-02-12,21.2395,21.3,21.1805,21.3,3100,8.85423146215725,8.87945244209842,8.82963579576834,8.87945244209842,7436.26934549982,0.0,1.0
2013-02-13,21.32,21.34,21.21,21.24,4400,8.88778995612856,8.8961274701587,8.8419336289628,8.85443990000801,10554.7048774836,0.0,1.0
2013-02-14,21.2622,21.33,21.2622,21.3,1600,8.86369454058146,8.89195871314363,8.86369454058146,8.87945244209842,3838.07450090313,0.0,1.0
2013-02-15,21.189,21.2526,21.18,21.21,6800,8.83317923923115,8.85969253384699,8.82942735791759,8.8419336289628,16311.8166288383,0.0,1.0
2013-02-19,21.34,21.34,21.07,21.07,4300,8.8961274701587,8.8961274701587,8.78357103075182,8.78357103075182,10314.8252211772,0.0,1.0
2013-02-20,21.23,21.49,21.22,21.49,4200,8.85027114299294,8.95865882538475,8.84610238597786,8.95865882538475,10074.9455648707,0.0,1.0
2013-02-21,20.83,21.0,20.77,21.0,15800,8.68352086239015,8.75438973164633,8.65850832029973,8.75438973164633,37900.9856964184,0.0,1.0
2013-02-22,20.88,20.9,20.81,20.86,5000,8.7043646474655,8.71270216149564,8.67518334836001,8.69602713343536,11993.9828153223,0.0,1.0
2013-02-25,20.76,20.97,20.76,20.91,9300,8.65433956328466,8.74188346060112,8.65433956328466,8.71687091851071,22308.8080364995,0.0,1.0
2013-02-26,20.65,20.78,20.63,20.78,5500,8.60848323611889,8.6626770773148,8.60014572208875,8.6626770773148,13193.3810968545,0.0,1.0
2013-02-27,20.75,20.82,20.7,20.7,7100,8.65017080626959,8.67935210537508,8.62932702119424,8.62932702119424,17031.4555977576,0.0,1.0
2013-02-28,20.83,20.8625,20.81,20.81,1100,8.68352086239015,8.69706932268913,8.67518334836001,8.67518334836001,2638.6762193709,0.0,1.0
2013-03-01,20.92,20.93,20.74,20.8,6200,8.72103967552578,8.72520843254085,8.64600204925452,8.67101459134494,14872.5386909996,0.0,1.0
2013-03-04,20.98,20.98,20.92,20.92,3900,8.74605221761619,8.74605221761619,8.72103967552578,8.72103967552578,9355.30659595139,0.0,1.0
2013-03-05,21.0599,21.11,20.95,20.96,21400,8.7793605861666,8.8002460588121,8.73354594657098,8.73771470358606,51334.2464495794,0.0,1.0
2013-03-06,21.09,21.09,21.0,21.0035,600,8.79190854478196,8.79190854478196,8.75438973164633,8.75584879660161,1439.27793783867,0.0,1.0
2013-03-07,21.1,21.14,21.0848,21.09,1500,8.79607730179703,8.81275232985731,8.78974079113413,8.79190854478196,3598.19484459669,0.0,1.0
2013-03-08,21.082,21.18,21.036,21.18,5600,8.7885735391699,8.82942735791759,8.76939725690058,8.82942735791759,13433.260753161,0.0,1.0
2013-03-11,21.17,21.2,20.9,21.08,13400,8.82525860090252,8.83776487194773,8.71270216149564,8.78773978776689,32143.8739450637,0.0,1.0
2013-03-12,21.0,21.2171,20.97,20.97,16400,8.79607730179703,8.88701198666466,8.78351147708018,8.78351147708018,39153.8168871753,0.1,1.0
2013-03-13,21.08,21.37,20.89,21.37,15700,8.82958616770864,8.95105580663822,8.75000261116857,8.95105580663822,37482.6173858934,0.0,1.0
2013-03-14,21.24,21.26,20.99,20.99,4500,8.89660389953185,8.90498111600976,8.79188869355808,8.79188869355808,10743.4253653835,0.0,1.0
2013-03-15,21.17,21.27,21.01,21.18,10700,8.8672836418592,8.90916972424871,8.80026591003598,8.87147225009815,25545.4780910229,0.0,1.0
2013-03-18,21.12,21.23,21.11,21.23,2900,8.84634060066444,8.8924152912929,8.84215199242549,8.8924152912929,6923.5407910249,0.0,1.0
2013-03-19,21.1848,21.19,21.01,21.01,12200,8.87348278205284,8.8756608583371,8.80026591003598,8.80026591003598,29126.6198794841,0.0,1.0
2013-03-20,21.171,21.2852,21.15,21.18,13500,8.86770250268309,8.91553640877191,8.85890642538129,8.87147225009815,32230.2760961504,0.0,1.0
2013-03-21,21.3,21.3,21.17,21.25,8200,8.92173554896556,8.92173554896556,8.8672836418592,8.9007925077708,19576.9084435877,0.0,1.0
2013-03-22,21.4,21.4501,21.4,21.42,1900,8.96362163135507,8.98460655863221,8.96362163135507,8.97199884783297,4536.1129320508,0.0,1.0
2013-03-25,21.27,21.44,21.27,21.39,2400,8.90916972424871,8.98037606431087,8.90916972424871,8.95943302311612,5729.82686153785,0.0,1.0
2013-03-26,21.4,21.4,21.3072,21.33,2600,8.96362163135507,8.96362163135507,8.9247513468976,8.93430137368241,6207.31243333267,0.0,1.0
2013-03-27,21.3967,21.3967,21.3,21.35,9200,8.96223939063621,8.96223939063621,8.92173554896556,8.94267859016031,21964.3363025618,0.0,1.0
2013-03-28,21.3096,21.4038,21.3,21.4,8700,8.92575661287495,8.96521330248587,8.92173554896556,8.96362163135507,20770.6223730747,0.0,1.0
2013-04-01,21.26,21.43,21.25,21.25,9100,8.90498111600976,8.97618745607192,8.9007925077708,8.9007925077708,21725.5935166643,0.0,1.0
2013-04-02,21.45,21.47,21.35,21.44,8600,8.98456467254982,8.99294188902772,8.94267859016031,8.98037606431087,20531.8795871773,0.0,1.0
2013-04-03,21.35,21.59,21.35,21.59,4800,8.94267859016031,9.04320518789514,8.94267859016031,9.04320518789514,11459.6537230757,0.0,1.0
2013-04-04,21.39,21.4999,21.39,21.43,7000,8.95943302311612,9.00546582766219,8.95943302311612,8.97618745607192,16711.9950128187,0.0,1.0
2013-04-05,21.37,21.39,21.3,21.3,3300,8.95105580663822,8.95943302311612,8.92173554896556,8.92173554896556,7878.51193461454,0.0,1.0
2013-04-08,21.47,21.52,21.4608,21.52,2200,8.99294188902772,9.01388493022248,8.98908836944789,9.01388493022248,5252.34128974303,0.0,1.0
2013-04-09,21.43,21.44,21.38,21.38,4200,8.97618745607192,8.98037606431087,8.95524441487717,8.95524441487717,10027.1970076912,0.0,1.0
2013-04-10,21.59,21.59,21.5535,21.59,8800,9.04320518789514,9.04320518789514,9.02791676782297,9.04320518789514,21009.3651589721,0.0,1.0
2013-04-11,21.98,22.03,21.6,21.6,18000,9.20656090921422,9.22750395040898,9.04739379613409,9.04739379613409,42973.7014615339,0.0,1.0
2013-04-12,21.91,21.9652,21.85,21.85,6600,9.21912673393108,9.24235337910283,9.19388038048353,9.19388038048353,15685.4335745029,0.1,1.0
2013-04-15,21.776,21.8101,21.77,21.81,5600,9.16274321123155,9.1770915554409,9.16021857588679,9.17704947818516,13308.8527298813,0.0,1.0
2013-04-16,21.9404,21.9488,21.77,21.77,5200,9.23191821967784,9.23545270916049,9.16021857588679,9.16021857588679,12358.2203920326,0.0,1.0
2013-04-17,21.73,21.9,21.73,21.88,7300,9.14338767358842,9.21491900835649,9.14338767358842,9.2065035572073,17349.0401657381,0.0,1.0
2013-04-18,21.77,21.8672,21.65,21.65,10600,9.16021857588679,9.20111766847182,9.10972586899168,9.10972586899168,25191.7569529895,0.0,1.0
2013-04-19,21.87,21.87,21.79,21.83,5200,9.20229583163271,9.20229583163271,9.16863402703597,9.18546492933434,12358.2203920326,0.0,1.0
2013-04-22,22.39,22.41,21.87,21.91,38000,9.42109756151149,9.42951301266068,9.20229583163271,9.21912673393108,90310.0720956229,0.0,1.0
2013-04-23,23.26,23.377,22.4,22.44,29800,9.787169686501,9.83640007572372,9.42530528708608,9.44213618938445,70822.1091697253,0.0,1.0
2013-04-24,23.93,23.98,23.41,23.43,48900,10.0690872999987,10.0901259278716,9.85028557011988,9.85870102126906,116214.803301998,0.0,1.0
2013-04-25,23.59,24.07,23.52,23.95,43800,9.92602463046253,10.1279954580429,9.89657055144039,10.0775027511478,104094.240994429,0.0,1.0
2013-04-26,23.51,23.562,23.38,23.54,6400,9.8923628258658,9.91424299885368,9.8376623933961,9.90498600258957,15210.1174055786,0.0,1.0
2013-04-29,23.97,24.03,23.37,23.37,41100,10.085918202297,10.1111645557446,9.83345466782151,9.83345466782151,97677.4727139503,0.0,1.0
2013-04-30,23.9,24.04,23.6,23.968,25500,10.0564641232749,10.1153722813192,9.93023235603713,10.0850766571821,60602.8115378521,0.0,1.0
2013-05-01,23.44,23.82,23.31,23.7,41700,9.86290874684365,10.0228023186782,9.80820831437396,9.97230961178305,99103.4212207231,0.0,1.0
2013-05-02,23.33,23.5,23.31,23.5,13200,9.81662376552314,9.88815510029121,9.80820831437396,9.88815510029121,31370.8671490059,0.0,1.0
2013-05-03,22.45,22.5,21.5,22.0,101300,9.44634391495905,9.46738254283201,9.04660998537281,9.2569962641024,240747.639560174,0.0,1.0
2013-05-06,22.273,22.5099,21.861,22.36,17300,9.37186717228877,9.47154819115085,9.19850887861558,9.40847438478772,41114.8486119546,0.0,1.0
2013-05-07,22.17,22.3,22.05,22.3,13700,9.32852759887047,9.38322803134017,9.27803489197537,9.38322803134017,32559.1575713167,0.0,1.0
2013-05-08,22.1,22.2553,22.0,22.1,14600,9.29907351984833,9.36441949802174,9.2569962641024,9.29907351984833,34698.0803314762,0.0,1.0
2013-05-09,22.1472,22.1472,22.0,22.01,9700,9.3189339845604,9.3189339845604,9.2569962641024,9.261203989677,23052.8341928301,0.0,1.0
2013-05-10,22.16,22.2599,22.061,22.21,8900,9.32431987329588,9.36635505178605,9.28266339010742,9.34535850116884,21151.5695171327,0.0,1.0
2013-05-13,21.97,22.1,21.9401,22.08,5500,9.24437308737863,9.29907351984833,9.2317919879106,9.29065806869914,13071.1946454191,0.0,1.0
2013-05-14,21.85,21.9,21.81,21.86,18400,9.23595763622945,9.25709255072883,9.21904970462994,9.24018461912932,43529.8661854984,0.1,1.0
2013-05-15,21.933,21.98,21.82,21.82,8800,9.27104159429842,9.29090841392784,9.22327668752982,9.22327668752982,20818.631653934,0.0,1.0
2013-05-16,22.026,22.2,21.99,21.99,8700,9.31035253526727,9.38390203772511,9.29513539682771,9.29513539682771,20582.0562942302,0.0,1.0
2013-05-17,22.0248,22.1,22.0,22.02,7300,9.30984529731928,9.34163220872635,9.29936237972759,9.30781634552734,17270.0012583771,0.0,1.0
2013-05-20,21.511,22.0114,21.5101,22.0,28900,9.09266291592364,9.30418114023345,9.09228248746266,9.29936237972759,68370.278954397,0.0,1.0
2013-05-21,21.16,21.51,21.11,21.25,34600,8.94429581613799,9.09224021763366,8.92316090163861,8.98233866223688,81855.0744575133,0.0,1.0
2013-05-22,21.11,21.38,21.1,21.21,35500,8.92316090163861,9.03728943993527,8.91893391873873,8.96543073063737,83984.2526948475,0.0,1.0
2013-05-23,20.9,21.1,20.8,21.1,39600,8.83439426074121,8.91893391873873,8.79212443174245,8.91893391873873,93683.8424427031,0.0,1.0
2013-05-24,20.7101,20.9,20.71,20.79,17400,8.75412385547256,8.83439426074121,8.75408158564356,8.78789744884257,41164.1125884605,0.0,1.0
2013-05-28,20.72,21.0,20.72,20.81,15000,8.75830856854344,8.87666408973997,8.75830856854344,8.79635141464232,35486.3039555693,0.0,1.0
2013-05-29,20.42,20.71,20.311,20.52,34000,8.63149908154715,8.75408158564356,8.5854249679385,8.67376891054592,80435.6222992906,0.0,1.0
2013-05-30,20.7664,20.83,20.19,20.31,31600,8.77792176919886,8.80480538044208,8.53427847485,8.58500226964851,74757.8136663995,0.0,1.0
2013-05-31,20.5,20.66,20.49,20.66,25500,8.66531494474616,8.73294667114418,8.66108796184629,8.73294667114418,60326.7167244679,0.0,1.0
2013-06-03,20.29,20.63,20.25,20.59,28300,8.57654830384876,8.72026572244455,8.55964037224926,8.70335779084505,66950.8267961742,0.0,1.0
2013-06-04,20.19,20.42,20.18,20.34,38700,8.53427847485,8.63149908154715,8.53005149195013,8.59768321834814,91554.664205369,0.0,1.0
2013-06-05,19.97,20.27,19.94,20.26,43300,8.44128485105272,8.56809433804901,8.4286039023531,8.56386735514914,102437.130751744,0.0,1.0
2013-06-06,20.18,20.3699,19.98,20.08,100100,8.53005149195013,8.61032189721877,8.4455118339526,8.48778166295136,236811.935063499,0.0,1.0
2013-06-07,20.51,20.56,20.28,20.32,32800,8.66954192764604,8.69067684214542,8.57232132094889,8.58922925254839,77596.717982845,0.0,1.0
2013-06-10,20.474,20.69,20.35,20.5,35600,8.65432478920648,8.74562761984381,8.60191020124802,8.66531494474616,84220.8280545513,0.0,1.0
2013-06-11,20.3,20.46,20.27,20.46,17300,8.58077528674864,8.64840701314666,8.56809433804901,8.64840701314666,40927.5372287567,0.0,1.0
2013-06-12,19.96,20.29,19.95,20.25,25000,8.47932769715161,8.61951698272576,8.4750795369827,8.60252434205011,58849.0052304058,0.1,1.0
2013-06-13,20.07,20.1,20.02,20.1,20200,8.52605745900966,8.5388019395164,8.50481665816509,8.5388019395164,47549.9962261679,0.0,1.0
2013-06-14,20.09,20.22,20.06,20.07,17400,8.53455377934749,8.58977986154337,8.52180929884075,8.52605745900966,40958.9076403624,0.0,1.0
2013-06-17,20.11,20.16,20.06,20.06,21300,8.54305009968532,8.56429090052989,8.52180929884075,8.52180929884075,50139.3524563057,0.0,1.0
2013-06-18,20.1499,20.2,20.0601,20.1,19600,8.56000025875928,8.58128354120554,8.52185178044244,8.5388019395164,46137.6201006382,0.0,1.0
2013-06-19,20.06,20.23,20.06,20.08,23800,8.52180929884075,8.59402802171228,8.52180929884075,8.53030561917858,56024.2529793463,0.0,1.0
2013-06-20,18.9,19.72,18.81,19.72,88900,8.02902271924677,8.37737185309768,7.99078927772654,8.37737185309768,209267.062599323,0.0,1.0
2013-06-21,18.888,19.0025,18.69,19.0,36600,8.02392492704407,8.07256636097813,7.93981135569958,8.0715043209359,86154.9436573141,0.0,1.0
2013-06-24,18.35,18.8,18.1,18.8,80900,7.79537390995652,7.98654111755763,7.68916990573368,7.98654111755763,190435.380925593,0.0,1.0
2013-06-25,18.37,18.4979,18.26,18.26,34700,7.80387023029434,7.85820419885475,7.75714046843629,7.75714046843629,81682.4192598033,0.0,1.0
2013-06-26,18.56,18.63,18.4,18.4,37600,7.8845852735037,7.9143223946861,7.81661471080108,7.81661471080108,88508.9038665304,0.0,1.0
2013-06-27,18.789,18.79,18.48,18.48,43700,7.98186814137183,7.98229295738872,7.85059999215239,7.85059999215239,102868.061142749,0.0,1.0
2013-06-28,18.83,18.89,18.75,18.78,27900,7.99928559806437,8.02477455907785,7.96530031671306,7.9780447972198,65675.4898371329,0.0,1.0
2013-07-01,18.78,18.85,18.75,18.75,17500,7.9780447972198,8.0077819184022,7.96530031671306,7.96530031671306,41194.3036612841,0.0,1.0
2013-07-02,18.69,18.85,18.59,18.59,25600,7.93981135569958,8.0077819184022,7.89732975401044,7.89732975401044,60261.3813559356,0.0,1.0
2013-07-03,18.76,18.8,18.65,18.65,9400,7.96954847688198,7.98654111755763,7.92281871502392,7.92281871502392,22127.2259666326,0.0,1.0
2013-07-05,18.72,18.75,18.62,18.74,37200,7.95255583620632,7.96530031671306,7.91007423451719,7.96105215654415,87567.3197828439,0.0,1.0
2013-07-08,18.85,18.86,18.71,18.71,33400,8.0077819184022,8.01203007857111,7.94830767603741,7.94830767603741,78622.2709878221,0.0,1.0
2013-07-09,19.0,19.0,18.85,18.85,43400,8.0715043209359,8.0715043209359,8.0077819184022,8.0077819184022,102161.873079985,0.0,1.0
2013-07-10,19.1,19.1,18.895,18.9,15200,8.11398592262504,8.11398592262504,8.02689863916231,8.02902271924677,35780.1951800867,0.0,1.0
2013-07-11,19.31,19.35,19.1084,19.11,25300,8.20319728617222,8.22018992684788,8.11755437716693,8.11823408279395,59555.1932931707,0.0,1.0
2013-07-12,19.51,19.54,19.3,19.3,37400,8.2881604895505,8.30090497005724,8.19894912600331,8.19894912600331,88038.1118246871,0.0,1.0
2013-07-15,19.73,19.86,19.28,19.28,36100,8.42410161495573,8.47960760633659,8.23196549094509,8.23196549094509,84549.4312100298,0.1,1.0
2013-07-16,19.6799,19.75,19.62,19.65,22500,8.40271045981588,8.4326409982451,8.37713500686424,8.38994408179829,52697.0139120684,0.0,1.0
2013-07-17,19.81,19.84,19.5,19.62,51300,8.45825914811318,8.47106822304723,8.32589870712807,8.37713500686424,120149.191719516,0.0,1.0
2013-07-18,19.86,19.86,19.71,19.71,49300,8.47960760633659,8.47960760633659,8.41556223166637,8.41556223166637,115465.01270511,0.0,1.0
2013-07-19,19.87,19.92,19.55,19.75,21900,8.48387729798127,8.50522575620468,8.34724716535148,8.4326409982451,51291.7602077465,0.0,1.0
2013-07-22,19.9194,19.98,19.88,19.9,34100,8.50496957470599,8.53084390607276,8.48814698962595,8.49668637291531,79865.2521956236,0.0,1.0
2013-07-23,20.04,20.05,19.88,19.88,45500,8.55646205594085,8.56073174758553,8.48814698962595,8.48814698962595,106565.072577738,0.0,1.0
2013-07-24,19.9,20.2,19.9,20.2,25700,8.49668637291531,8.62477712225574,8.49668637291531,8.62477712225574,60191.7003351181,0.0,1.0
2013-07-25,19.94,20.11,19.8,20.0,41500,8.51376513949404,8.58634989745362,8.4539894564685,8.53938328936212,97196.7145489261,0.0,1.0
2013-07-26,19.94,20.0499,19.8,19.874,11100,8.51376513949404,8.56068905066908,8.4539894564685,8.48558517463914,25997.1935299537,0.0,1.0
2013-07-29,19.94,19.94,19.83,19.83,5100,8.51376513949404,8.51376513949404,8.46679853140254,8.46679853140254,11944.6564867355,0.0,1.0
2013-07-30,20.01,20.04,19.9,19.9,14900,8.5436529810068,8.55646205594085,8.49668637291531,8.49668637291531,34897.1336573253,0.0,1.0
2013-07-31,19.91,20.0,19.87,20.0,5000,8.50095606455999,8.53938328936212,8.48387729798127,8.53938328936212,11710.4475360152,0.0,1.0
2013-08-01,20.0701,20.19,19.9,19.9,15300,8.56931382779134,8.62050743061106,8.49668637291531,8.49668637291531,35833.9694602065,0.0,1.0
2013-08-02,20.05,20.069,19.96,20.03,4700,8.56073174758553,8.56884416171042,8.5223045227834,8.55219236429617,11007.8206838543,0.0,1.0
2013-08-05,19.97,20.0499,19.96,19.99,12200,8.52657421442808,8.56068905066908,8.5223045227834,8.53511359771744,28573.4919878771,0.0,1.0
2013-08-06,19.94,20.09,19.9,20.05,19400,8.51376513949404,8.57781051416425,8.49668637291531,8.56073174758553,45436.5364397389,0.0,1.0
2013-08-07,19.97,20.029,19.81,19.81,14600,8.52657421442808,8.5517653951317,8.45825914811318,8.45825914811318,34194.5068051644,0.0,1.0
2013-08-08,20.04,20.05,19.96,20.02,18900,8.55646205594085,8.56073174758553,8.5223045227834,8.54792267265149,44265.4916861374,0.0,1.0
2013-08-09,19.89,20.13,19.89,20.13,3700,8.49241668127063,8.59488928074298,8.49241668127063,8.59488928074298,8665.73117665124,0.0,1.0
2013-08-12,19.9,19.95,19.72,19.72,5100,8.49668637291531,8.51803483113872,8.41983192331105,8.41983192331105,11944.6564867355,0.0,1.0
2013-08-13,19.94,19.97,19.801,19.9,18400,8.51376513949404,8.52657421442808,8.45441642563297,8.49668637291531,43094.4469325359,0.0,1.0
2013-08-14,19.87,19.9,19.6901,19.76,18100,8.52657421442808,8.53944775375535,8.44937589026222,8.47937123689476,42179.5425636981,0.1,1.0
2013-08-15,19.5,19.71,19.431,19.7,8300,8.36780056272509,8.45791533801598,8.33819142227237,8.45362415824022,19342.0001811433,0.0,1.0
2013-08-16,19.4815,19.56,19.31,19.56,15500,8.35986188013994,8.39354764137963,8.28626814698572,8.39354764137963,36120.6027479183,0.0,1.0
2013-08-19,19.43,19.56,19.39,19.56,8100,8.3377623042948,8.39354764137963,8.32059758519177,8.39354764137963,18875.9278876218,0.0,1.0
2013-08-20,19.56,19.57,19.34,19.34,15500,8.39354764137963,8.39783882115539,8.29914168631299,8.29914168631299,36120.6027479183,0.0,1.0
2013-08-21,19.35,19.43,19.2024,19.4,25700,8.30343286608875,8.3377623042948,8.24009505259858,8.32488876496753,59890.2897175161,0.0,1.0
2013-08-22,19.35,19.44,19.21,19.21,8100,8.30343286608875,8.34205348407055,8.24335634922815,8.24335634922815,18875.9278876218,0.0,1.0
2013-08-23,19.5102,19.71,19.4,19.48,21900,8.37217756609636,8.45791533801598,8.32488876496753,8.35921820317358,51034.9161406071,0.0,1.0
2013-08-26,19.55,19.57,19.4,19.556,30800,8.38925646160387,8.39783882115539,8.32488876496753,8.39183116946933,71775.1332023151,0.0,1.0
2013-08-27,19.47,19.53,19.35,19.5,11800,8.35492702339782,8.38067410205236,8.30343286608875,8.36780056272509,27498.26531777,0.0,1.0
2013-08-28,19.48,19.49,19.35,19.35,12500,8.35921820317358,8.36350938294933,8.30343286608875,8.30343286608875,29129.5183450954,0.0,1.0
2013-08-29,19.42,19.43,19.35,19.3799,5800,8.33347112451904,8.3377623042948,8.30343286608875,8.31626349361826,13516.0965121243,0.0,1.0
2013-08-30,19.46,19.5232,19.3,19.3,2200,8.35063584362207,8.37775609980485,8.28197696720996,8.28197696720996,5126.79522873678,0.0,1.0
2013-09-03,19.395,19.56,19.22,19.46,22100,8.32274317507965,8.39354764137963,8.24764752900391,8.35063584362207,51500.9884341286,0.0,1.0
2013-09-04,19.47,19.53,19.35,19.37,17400,8.35492702339782,8.38067410205236,8.30343286608875,8.31201522564026,40548.2895363728,0.0,1.0
2013-09-05,19.484,19.566,19.41,19.47,6000,8.36093467508388,8.39612234924508,8.32917994474328,8.35492702339782,13982.1688056458,0.0,1.0
2013-09-06,19.56,19.64,19.49,19.63,6200,8.39354764137963,8.42787707958568,8.36350938294933,8.42358589980993,14448.2410991673,0.0,1.0
2013-09-09,19.45,19.59,19.3,19.55,7200,8.34634466384631,8.4064211807069,8.28197696720996,8.38925646160387,16778.6025667749,0.0,1.0
2013-09-10,19.5136,19.59,19.46,19.59,4400,8.37363656722012,8.4064211807069,8.35063584362207,8.4064211807069,10253.5904574736,0.0,1.0
2013-09-11,19.55,19.72,19.42,19.5,4500,8.38925646160387,8.46220651779173,8.33347112451904,8.36780056272509,10486.6266042343,0.0,1.0
2013-09-12,19.5,19.54,19.42,19.54,1500,8.41071236048266,8.42796510378621,8.37620687387555,8.42796510378621,3477.70780242465,0.1,1.0
2013-09-13,19.36,19.59,19.33,19.46,37000,8.35032775892022,8.44953103291565,8.33738820144255,8.3934596171791,85783.4591264747,0.0,1.0
2013-09-16,19.5,19.6,19.5,19.589,1900,8.41071236048266,8.45384421874154,8.41071236048266,8.44909971433306,4405.09654973789,0.0,1.0
2013-09-17,19.5,19.61,19.42,19.42,8700,8.41071236048266,8.45815740456743,8.37620687387555,8.37620687387555,20170.705254063,0.0,1.0
2013-09-18,19.8,19.85,19.5,19.63,7300,8.54010793525931,8.56167386438876,8.41071236048266,8.46678377621921,16924.8446384666,0.0,1.0
2013-09-19,19.72,19.88,19.62,19.8,20400,8.5056024486522,8.57461342186642,8.46247059039332,8.54010793525931,47296.8261129753,0.0,1.0
2013-09-20,19.62,19.799,19.34,19.799,13200,8.46247059039332,8.53967661667672,8.34170138726844,8.53967661667672,30603.8286613369,0.0,1.0
2013-09-23,19.51,19.7,19.47,19.7,11900,8.41502554630855,8.49697607700043,8.39777280300499,8.49697607700043,27589.8152325689,0.0,1.0
2013-09-24,19.674,19.73,19.59,19.655,3900,8.48576179385312,8.50991563447809,8.44953103291565,8.47756674078393,9042.04028630409,0.0,1.0
2013-09-25,19.699,19.789,19.6,19.77,5000,8.49654475841784,8.53536343085084,8.45384421874154,8.52716837778165,11592.3593414155,0.0,1.0
2013-09-26,19.68,19.69,19.6001,19.6001,1300,8.48834970534865,8.49266289117454,8.4538873505998,8.4538873505998,3014.01342876803,0.0,1.0
2013-09-27,19.65,19.699,19.65,19.68,1300,8.47541014787098,8.49654475841784,8.47541014787098,8.48834970534865,3014.01342876803,0.0,1.0
2013-09-30,19.65,19.65,19.3516,19.64,3200,8.47541014787098,8.47541014787098,8.34670468282647,8.4710969620451,7419.10997850593,0.0,1.0
2013-10-01,19.7,19.7,19.59,19.6802,3400,8.49697607700043,8.49697607700043,8.44953103291565,8.48843596906517,7882.80435216254,0.0,1.0
2013-10-02,19.74,19.75,19.68,19.68,5800,8.51422882030398,8.51854200612987,8.48834970534865,8.48834970534865,13447.136836042,0.0,1.0
2013-10-03,19.55,19.73,19.35,19.73,7300,8.4322782896121,8.50991563447809,8.34601457309433,8.50991563447809,16924.8446384666,0.0,1.0
2013-10-04,19.59,19.64,19.59,19.6399,900,8.44953103291565,8.4710969620451,8.44953103291565,8.47105383018684,2086.62468145479,0.0,1.0
2013-10-07,19.5326,19.55,19.38,19.38,2200,8.42477334627505,8.4322782896121,8.35895413057199,8.35895413057199,5100.63811022283,0.0,1.0
2013-10-08,19.74,19.74,19.38,19.53,4400,8.51422882030398,8.51422882030398,8.35895413057199,8.42365191796032,10201.2762204456,0.0,1.0
2013-10-09,19.7645,19.79,19.691,19.79,8100,8.52479612557741,8.53579474943342,8.49309420975713,8.53579474943342,18779.6221330931,0.0,1.0
2013-10-10,19.779,19.8,19.75,19.8,1600,8.53105024502495,8.54010793525931,8.51854200612987,8.54010793525931,3709.55498925296,0.0,1.0
2013-10-11,19.9,19.9,19.7,19.7,9200,8.5832397935182,8.5832397935182,8.49697607700043,8.49697607700043,21329.9411882045,0.0,1.0
2013-10-14,19.83,19.9,19.64,19.64,6800,8.55304749273698,8.5832397935182,8.4710969620451,8.4710969620451,15765.6087043251,0.0,1.0
2013-10-15,19.51,19.8768,19.51,19.83,4300,8.45815740456743,8.61717596612537,8.45815740456743,8.59688679305854,9918.59053778043,0.1,1.0
2013-10-16,19.63,19.77,19.38,19.44,25500,8.5101809252516,8.57087503271646,8.40179859049292,8.427810350835,58819.5485380002,0.0,1.0
2013-10-17,19.6871,19.7,19.53,19.56,6100,8.53493545051048,8.54052797898403,8.46682799134813,8.47983387151917,14070.5586698746,0.0,1.0
2013-10-18,19.8465,19.8465,19.7,19.7,4500,8.60404002715261,8.60404002715261,8.54052797898403,8.54052797898403,10379.9203302353,0.0,1.0
2013-10-21,19.78,19.8545,19.78,19.8545,8200,8.57521032610681,8.60750826186489,8.57521032610681,8.60750826186489,18914.521490651,0.0,1.0
2013-10-22,19.94,19.94,19.909,19.92,11500,8.64457502035236,8.64457502035236,8.63113561084228,8.63590443357167,26526.463066157,0.0,1.0
2013-10-23,20.06,20.089,19.71,19.78,16900,8.69659854103653,8.70917089186853,8.54486327237437,8.57521032610681,38982.3674624394,0.0,1.0
2013-10-24,20.1201,20.1732,20.096,20.15,3600,8.72265365431251,8.74567406221526,8.71220559724178,8.73561618154965,8303.93626418827,0.0,1.0
2013-10-25,20.15,20.15,19.98,19.98,21400,8.73561618154965,8.73561618154965,8.66191619391375,8.66191619391375,49362.2877926747,0.0,1.0
2013-10-28,20.07,20.27,20.06,20.27,18400,8.70093383442688,8.78763970223382,8.69659854103653,8.78763970223382,42442.3409058511,0.0,1.0
2013-10-29,20.15,20.18,19.93,19.93,7400,8.73561618154965,8.74862206172069,8.64023972696201,8.64023972696201,17069.2023208314,0.0,1.0
2013-10-30,20.13,20.15,20.06,20.1,5000,8.72694559476896,8.73561618154965,8.69659854103653,8.71393971459792,11533.2448113726,0.0,1.0
2013-10-31,20.0,20.2282,20.0,20.0222,7000,8.67058678069444,8.76951817586217,8.67058678069444,8.68021113202102,16146.5427359216,0.0,1.0
2013-11-01,20.0,20.08,19.89,20.08,12300,8.67058678069444,8.70526912781722,8.62289855340062,8.70526912781722,28371.7822359766,0.0,1.0
2013-11-04,19.98,20.01,19.891,20.0,29200,8.66191619391375,8.67492207408479,8.62333208273966,8.67058678069444,67354.1496984159,0.0,1.0
2013-11-05,19.89,19.98,19.89,19.98,400,8.62289855340062,8.66191619391375,8.62289855340062,8.66191619391375,922.659584909808,0.0,1.0
2013-11-06,19.95,19.999,19.92,19.95,7900,8.64891031374271,8.67015325135541,8.63590443357167,8.64891031374271,18222.5268019687,0.0,1.0
2013-11-07,19.85,20.09,19.84,20.09,3900,8.60555737983924,8.70960442120757,8.60122208644889,8.70960442120757,8995.93095287062,0.0,1.0
2013-11-08,19.75,19.8,19.73,19.78,9600,8.56220444593576,8.5838809128875,8.55353385915507,8.57521032610681,22143.8300378354,0.0,1.0
2013-11-11,19.76,19.79,19.72,19.788,12600,8.56653973932611,8.57954561949715,8.54919856576472,8.57867856081908,29063.7769246589,0.0,1.0
2013-11-12,19.56,19.6,19.54,19.57,2900,8.52318680542264,8.54061663529058,8.51447189048867,8.52754426288963,6655.25715849745,0.1,1.0
2013-11-13,19.59,19.64,19.59,19.62,8600,8.5362591778236,8.55804646515852,8.5362591778236,8.54933155022455,19736.2798493372,0.0,1.0
2013-11-14,19.64,19.649,19.51,19.51,5600,8.55804646515852,8.56196817687881,8.50139951808772,8.50139951808772,12851.5310646847,0.0,1.0
2013-11-15,19.51,19.79,19.5,19.79,58800,8.50139951808772,8.62340832716329,8.49704206062073,8.62340832716329,134941.07617919,0.0,1.0
2013-11-18,19.55,19.6,19.5,19.5,11600,8.51882934795566,8.54061663529058,8.49704206062073,8.49704206062073,26621.0286339898,0.0,1.0
2013-11-19,19.57,19.66,19.5,19.51,4300,8.52754426288963,8.56676138009249,8.49704206062073,8.50139951808772,9868.13992466862,0.0,1.0
2013-11-20,19.55,19.63,19.46,19.5,17200,8.51882934795566,8.55368900769153,8.47961223075279,8.49704206062073,39472.5596986745,0.0,1.0
2013-11-21,19.6,19.68,19.6,19.68,6100,8.54061663529058,8.57547629502646,8.54061663529058,8.57547629502646,13998.9891954601,0.0,1.0
2013-11-22,19.6,19.68,19.598,19.6,14000,8.54061663529058,8.57547629502646,8.53974514379718,8.54061663529058,32128.8276617118,0.0,1.0
2013-11-25,19.54,19.68,19.51,19.51,6200,8.51447189048867,8.57547629502646,8.50139951808772,8.50139951808772,14228.4808216152,0.0,1.0
2013-11-26,19.51,19.55,19.4585,19.55,20700,8.50139951808772,8.51882934795566,8.47895861213274,8.51882934795566,47504.7666141024,0.0,1.0
2013-11-27,19.5,19.65,19.46,19.65,9400,8.49704206062073,8.5624039226255,8.47961223075279,8.5624039226255,21572.2128585779,0.0,1.0
2013-11-29,19.5601,19.5601,19.4,19.4,2600,8.52323037999731,8.52323037999731,8.45346748595088,8.45346748595088,5966.78228003219,0.0,1.0
2013-12-02,19.55,19.6147,19.5,19.53,8700,8.51882934795566,8.54702209776705,8.49704206062073,8.51011443302169,19965.7714754923,0.0,1.0
2013-12-03,19.52,19.53,19.5052,19.51,2000,8.5057569755547,8.51011443302169,8.49930793850356,8.50139951808772,4589.83252310169,0.0,1.0
2013-12-04,19.44,19.5,19.25,19.38,21100,8.47089731581882,8.49704206062073,8.3881056239461,8.44475257101691,48422.7331187228,0.0,1.0
2013-12-05,19.34,19.48,19.31,19.31,5900,8.42732274114897,8.48832714568676,8.41425036874801,8.41425036874801,13540.00594315,0.0,1.0
2013-12-06,19.4,19.45,19.3,19.44,6300,8.45346748595088,8.4752547732858,8.40989291128103,8.47089731581882,14457.9724477703,0.0,1.0
2013-12-09,19.414,19.49,19.31,19.49,9400,8.45956792640466,8.49268460315374,8.41425036874801,8.49268460315374,21572.2128585779,0.0,1.0
2013-12-10,19.2,19.47,19.19,19.47,24100,8.36631833661118,8.48396968821977,8.3619608791442,8.48396968821977,55307.4819033753,0.0,1.0
2013-12-11,19.0755,19.27,19.06,19.19,7300,8.35564256581707,8.44083941408062,8.34885309976007,8.40579700862517,16665.5225978283,0.1,1.0
2013-12-12,19.1987,19.26,19.082,19.18,12700,8.40960787021845,8.43645911339869,8.35848976126032,8.40141670794324,28993.443423619,0.0,1.0
2013-12-13,19.14,19.25,19.09,19.25,11600,8.38389550521552,8.43207881271676,8.36199400180587,8.43207881271676,26482.2002924394,0.0,1.0
2013-12-16,19.2201,19.31,19.1401,19.25,11500,8.41898171367779,8.45836061680834,8.38393930822234,8.43207881271676,26253.9054623322,0.0,1.0
2013-12-17,19.04,19.26,19.04,19.13,12500,8.34009249839621,8.43645911339869,8.34009249839621,8.37951520453359,28536.8537634046,0.0,1.0
2013-12-18,19.21,19.27,19.14,19.15,11900,8.41455760998904,8.44083941408062,8.38389550521552,8.38827580589745,27167.0847827611,0.0,1.0
2013-12-19,19.09,19.13,19.0,19.04,16300,8.36199400180587,8.37951520453359,8.32257129566849,8.34009249839621,37212.0573074795,0.0,1.0
2013-12-20,19.419,19.419,19.168,19.22,16600,8.50610589424139,8.50610589424139,8.39616034712493,8.41893791067097,37896.9417978012,0.0,1.0
2013-12-23,19.555,19.577,19.36,19.54,28000,8.56567798351565,8.5753146450159,8.480262120218,8.55910753249275,63922.5524300262,0.0,1.0
2013-12-24,19.69,19.7,19.57,19.7,9200,8.62481204272171,8.62919234340364,8.57224843453855,8.62919234340364,21003.1243698658,0.0,1.0
2013-12-26,19.845,19.87,19.72,19.87,8600,8.69270670329164,8.70365745499647,8.63795294476751,8.70365745499647,19633.3553892223,0.0,1.0
2013-12-27,19.91,19.9142,19.8001,19.9,5200,8.72117865772419,8.7230183840106,8.67303915322977,8.71679835704226,11871.3311655763,0.0,1.0
2013-12-30,19.89,19.9,19.82,19.876,8800,8.71241805636033,8.71679835704226,8.68175595158681,8.70628563540563,20089.9450494368,0.0,1.0
2013-12-31,20.0262,20.05,19.9318,19.98,11800,8.77207775164823,8.78250286727122,8.7307277132108,8.75184076249771,26938.7899526539,0.0,1.0
2014-01-02,19.62,19.9,19.58,19.9,10600,8.5941499379482,8.71679835704226,8.57662873522047,8.71679835704226,24199.2519913671,0.0,1.0
2014-01-03,19.61,19.7,19.55,19.7,8700,8.58976963726627,8.62919234340364,8.56348783317468,8.62919234340364,19861.6502193296,0.0,1.0
2014-01-06,19.7,19.74,19.57,19.74,2955,8.62919234340364,8.64671354613137,8.57224843453855,8.64671354613137,6746.11222966884,0.0,1.0
2014-01-07,19.69,19.74,19.63,19.63,2224,8.62481204272171,8.64671354613137,8.59853023863013,8.59853023863013,5077.27702158494,0.0,1.0
2014-01-08,19.66,19.72,19.65,19.65,6900,8.61167114067592,8.63795294476751,8.60729083999399,8.60729083999399,15752.3432773993,0.0,1.0
2014-01-09,19.62,19.66,19.61,19.65,9200,8.5941499379482,8.61167114067592,8.58976963726627,8.60729083999399,21003.1243698657,0.0,1.0
2014-01-10,19.6552,19.68,19.54,19.54,31700,8.60956859634859,8.62043174203978,8.55910753249275,8.55910753249275,72369.461143994,0.0,1.0
2014-01-13,19.63,19.6899,19.6,19.6335,10400,8.59853023863013,8.6247682397149,8.58538933658434,8.60006334386881,23742.6623311526,0.0,1.0
2014-01-14,19.64,19.67,19.6,19.6,13500,8.60291053931206,8.61605144135785,8.58538933658434,8.58538933658434,30819.8020644769,0.0,1.0
2014-01-15,19.63,19.68,19.6001,19.68,4700,8.64233324544944,8.66434632045058,8.62916942659875,8.66434632045058,10675.4735532305,0.1,1.0
2014-01-16,19.67,19.67,19.6,19.66,6400,8.65994370545035,8.65994370545035,8.62912540044875,8.65554109045012,14536.8150512075,0.0,1.0
2014-01-17,19.74,19.74,19.7,19.7101,8000,8.69076201045196,8.69076201045196,8.67315155045104,8.67759819160127,18171.0188140093,0.0,1.0
2014-01-21,19.749,19.75,19.56,19.73,28700,8.69472436395216,8.69516462545218,8.61151494044783,8.68635939545173,65188.5299952585,0.0,1.0
2014-01-22,19.6985,19.71,19.63,19.63,8700,8.67249115820101,8.67755416545127,8.64233324544944,8.64233324544944,19760.9829602351,0.0,1.0
2014-01-23,19.69,19.73,19.65,19.7,9400,8.66874893545081,8.68635939545173,8.65113847544989,8.67315155045104,21350.947106461,0.0,1.0
2014-01-24,19.6,19.7,19.53,19.7,14100,8.62912540044875,8.67315155045104,8.59830709544715,8.67315155045104,32026.4206596914,0.0,1.0
2014-01-27,19.42,19.5699,19.4,19.41,23700,8.54987833044463,8.61587352929806,8.54107310044417,8.5454757154444,53831.6432365026,0.0,1.0
2014-01-28,19.41,19.44,19.3855,19.44,9800,8.5454757154444,8.55868356044509,8.53468930869384,8.55868356044509,22259.4980471614,0.0,1.0
2014-01-29,19.34,19.34,19.272,19.28,12200,8.5146574104428,8.5146574104428,8.48471962844124,8.48824172044142,27710.8036913642,0.0,1.0
2014-01-30,19.35,19.42,19.33,19.371,19000,8.51906002544303,8.54987833044463,8.51025479544257,8.52830551694351,43156.1696832721,0.0,1.0
2014-01-31,19.4,19.47,19.25,19.2536,39100,8.54107310044417,8.57189140544577,8.47503387544074,8.47661881684082,88810.8544534706,0.0,1.0
2014-02-03,19.2077,19.35,19.1268,19.32,15600,8.45641081398977,8.51906002544303,8.42079365863792,8.50585218044234,35433.4866873182,0.0,1.0
2014-02-04,19.2035,19.23,19.11,19.1501,13100,8.45456171568967,8.46622864544028,8.41339726543753,8.43105175158845,29755.0433079403,0.0,1.0
2014-02-05,19.29,19.46,19.15,19.16,8300,8.49264433544165,8.56748879044554,8.43100772543845,8.43541034043868,18852.4320195347,0.0,1.0
2014-02-06,19.32,19.4654,19.2145,19.38,5200,8.50585218044234,8.56986620254567,8.45940459218992,8.53226787044371,11811.1622291061,0.0,1.0
2014-02-07,19.5269,19.55,19.35,19.35,9800,8.59694228479708,8.60711232544761,8.51906002544303,8.51906002544303,22259.4980471614,0.0,1.0
2014-02-10,19.61,19.64,19.44,19.61,9100,8.63352801544898,8.64673586044967,8.55868356044509,8.63352801544898,20669.5339009356,0.0,1.0
2014-02-11,19.86,19.96,19.55,19.55,32900,8.7435933904547,8.78761954045699,8.60711232544761,8.60711232544761,74728.3148726134,0.0,1.0
2014-02-12,19.77,19.77,19.66,19.66,8900,8.74799600545493,8.74799600545493,8.69932227957734,8.69932227957734,20113.5208441204,0.1,1.0
2014-02-13,19.71,19.72,19.63,19.63,13600,8.72144670043079,8.72587158460148,8.68604762706527,8.68604762706527,30735.2678067458,0.0,1.0
2014-02-14,19.79,19.8004,19.7,19.72,14900,8.75684577379631,8.76144765333383,8.7170218162601,8.72587158460148,33673.1978176848,0.0,1.0
2014-02-18,19.8399,19.8399,19.7745,19.82,6700,8.77892594580806,8.77892594580806,8.74998720333175,8.77012042630839,15141.6392871468,0.0,1.0
2014-02-19,19.77,19.85,19.72,19.72,17300,8.74799600545493,8.78339507882046,8.72587158460148,8.72587158460148,39097.0686071105,0.0,1.0
2014-02-20,19.85,19.85,19.72,19.73,33700,8.78339507882046,8.78339507882046,8.72587158460148,8.73029646877217,76160.1856681863,0.0,1.0
2014-02-21,19.84,19.9799,19.773,19.86,19100,8.77897019464977,8.84087432419773,8.74932347070614,8.78781996299115,43164.9716991798,0.0,1.0
2014-02-24,19.85,19.95,19.74,19.938,21900,8.78339507882046,8.82764392052736,8.73472135294286,8.82233405952253,49492.8209535098,0.0,1.0
2014-02-25,19.88,19.97,19.85,19.87,23900,8.79666973133253,8.83649368886874,8.78339507882046,8.79224484716184,54012.7132780312,0.0,1.0
2014-02-26,19.9,19.9,19.84,19.88,6900,8.80551949967391,8.80551949967391,8.77897019464977,8.79666973133253,15593.628519599,0.0,1.0
2014-02-27,19.98,19.98,19.79,19.79,7100,8.84091857303943,8.84091857303943,8.75684577379631,8.75684577379631,16045.6177520511,0.0,1.0
2014-02-28,20.031,20.0399,19.93,19.98,6500,8.86348548230995,8.86742362922187,8.81879415218598,8.84091857303943,14689.6500546947,0.0,1.0
2014-03-03,19.85,19.99,19.74,19.99,16100,8.78339507882046,8.84534345721012,8.73472135294286,8.84534345721012,36385.1332123976,0.0,1.0
2014-03-04,19.9,19.94,19.8,19.85,11500,8.80551949967391,8.82321903635667,8.761270657967,8.78339507882046,25989.3808659983,0.0,1.0
2014-03-05,19.89,20.01,19.75,19.96,12800,8.80109461550322,8.85419322555151,8.73914623711355,8.83206880469805,28927.3108769372,0.0,1.0
2014-03-06,19.85,19.95,19.79,19.79,19400,8.78339507882046,8.82764392052736,8.75684577379631,8.75684577379631,43842.955547858,0.0,1.0
2014-03-07,19.8952,19.8952,19.79,19.85,26800,8.80339555527198,8.80339555527198,8.75684577379631,8.78339507882046,60566.5571485873,0.0,1.0
2014-03-10,19.92,19.97,19.76,19.97,8400,8.81436926801529,8.83649368886874,8.74357112128424,8.83649368886874,18983.5477629901,0.0,1.0
2014-03-11,19.9,19.92,19.82,19.85,7600,8.80551949967391,8.81436926801529,8.77012042630839,8.78339507882046,17175.5908331815,0.0,1.0
2014-03-12,19.83,19.92,19.7485,19.92,18800,8.77454531047908,8.81436926801529,8.73848250448795,8.81436926801529,42486.9878505015,0.0,1.0
2014-03-13,19.752,19.8236,19.67,19.79,14600,8.78428005565459,8.8161226261277,8.7478123073474,8.80117974389451,32829.0079748044,0.1,1.0
2014-03-14,19.79,19.81,19.75,19.81,6600,8.80117974389451,8.81007431665236,8.78339059837881,8.81007431665236,14840.5104543636,0.0,1.0
2014-03-17,19.85,19.909,19.78,19.78,5600,8.82786346216807,8.85410245180373,8.79673245751559,8.79673245751559,12591.9482643085,0.0,1.0
2014-03-18,19.9,19.952,19.8928,19.95,9700,8.8500998940627,8.87322578323312,8.84689784786987,8.87233632595733,21811.0532435344,0.0,1.0
2014-03-19,19.72,19.96,19.71,19.96,11300,8.77004873924203,8.87678361233626,8.76560145286311,8.87678361233626,25408.7527476226,0.0,1.0
2014-03-20,19.7,19.76,19.6,19.76,7200,8.76115416648418,8.78783788475774,8.71668130269492,8.78783788475774,16189.6477683967,0.0,1.0
2014-03-21,19.72,19.896,19.71,19.71,11000,8.77004873924203,8.84832097951113,8.76560145286311,8.76560145286311,24734.1840906061,0.0,1.0
2014-03-24,19.65,19.84,19.65,19.84,9200,8.73891773458955,8.82341617578914,8.73891773458955,8.82341617578914,20686.7721485069,0.0,1.0
2014-03-25,19.66,19.84,19.64,19.84,10500,8.74336502096848,8.82341617578914,8.73447044821062,8.82341617578914,23609.9029955785,0.0,1.0
2014-03-26,19.6361,19.81,19.6361,19.75,8000,8.73273600652284,8.81007431665236,8.73273600652284,8.78339059837881,17988.4975204408,0.0,1.0
2014-03-27,19.68,19.71,19.64,19.71,6900,8.75225959372633,8.76560145286311,8.73447044821062,8.76560145286311,15515.0791113802,0.0,1.0
2014-03-28,19.77,19.83,19.65,19.65,7700,8.79228517113666,8.81896888941022,8.73891773458955,8.73891773458955,17313.9288634242,0.0,1.0
2014-03-31,19.89,20.12,19.76,19.76,16600,8.84565260768377,8.94794019439907,8.78783788475774,8.78783788475774,37326.1323549146,0.0,1.0
2014-04-01,19.8499,19.99,19.82,19.99,19900,8.82781898930428,8.89012547147303,8.81452160303129,8.89012547147303,44746.3875820964,0.0,1.0
2014-04-02,19.919,19.98,19.78,19.838,10000,8.85854973818266,8.88567818509411,8.79673245751559,8.82252671851336,22485.621900551,0.0,1.0
2014-04-03,19.9574,19.98,19.74,19.74,16400,8.87562731787773,8.88567818509411,8.77894331199988,8.77894331199988,36876.4199169036,0.0,1.0
2014-04-04,19.97,20.05,19.93,20.05,11300,8.88123089871518,8.91680918974659,8.86344175319948,8.91680918974659,25408.7527476226,0.0,1.0
2014-04-07,19.92,20.03,19.9001,20.03,11900,8.85899446682055,8.90791461698874,8.85014436692649,8.90791461698874,26757.8900616557,0.0,1.0
2014-04-08,19.95,19.99,19.9,19.99,6500,8.87233632595733,8.89012547147303,8.8500998940627,8.89012547147303,14615.6542353581,0.0,1.0
2014-04-09,20.04,20.05,19.94,20.03,9600,8.91236190336766,8.91680918974659,8.8678890395784,8.90791461698874,21586.1970245289,0.0,1.0
2014-04-10,19.97,20.09,19.9561,20.03,11600,8.88123089871518,8.93459833526229,8.87504917064847,8.90791461698874,26083.3214046391,0.0,1.0
2014-04-11,19.86,19.87,19.8,19.81,6100,8.87678361233626,8.88125329189937,8.8499655349576,8.85443521452071,13647.5107753715,0.1,1.0
2014-04-14,19.88,19.88,19.8,19.87,6400,8.88572297146248,8.88572297146248,8.8499655349576,8.88125329189937,14318.6998298979,0.0,1.0
2014-04-15,19.82,19.85,19.63,19.8,8100,8.85890489408382,8.87231393277315,8.77398098238473,8.8499655349576,18122.1044722146,0.0,1.0
2014-04-16,19.8999,19.93,19.82,19.8501,8900,8.89461763379307,8.90807136927803,8.85890489408382,8.87235862956878,19911.9419509518,0.0,1.0
2014-04-17,19.83,19.97,19.83,19.97,11400,8.86337457364693,8.92595008753047,8.86337457364693,8.92595008753047,25505.1840720057,0.0,1.0
2014-04-21,19.86,19.92,19.83,19.83,3400,8.87678361233626,8.90360168971492,8.86337457364693,8.86337457364693,7606.80928463328,0.0,1.0
2014-04-22,19.9,19.922,19.87,19.87,7800,8.8946623305887,8.90449562562754,8.88125329189937,8.88125329189937,17450.9154176881,0.0,1.0
2014-04-23,19.99,19.99,19.87,19.94,6500,8.93488944665669,8.93488944665669,8.88125329189937,8.91254104884114,14542.4295147401,0.0,1.0
2014-04-24,19.89,20.06,19.86,20.03,40900,8.89019265102559,8.96617720359846,8.87678361233626,8.95276816490913,91505.4411004415,0.0,1.0
2014-04-25,19.85,19.93,19.83,19.93,16600,8.87231393277315,8.90807136927803,8.86337457364693,8.90807136927803,37139.1276837978,0.0,1.0
2014-04-28,19.99,20.01,19.905,19.9187,7200,8.93488944665669,8.94382880578291,8.89689717037025,8.90302063137171,16108.5373086352,0.0,1.0
2014-04-29,19.95,20.0,19.92,19.99,8800,8.91701072840425,8.9393591262198,8.90360168971492,8.93488944665669,19688.2122661097,0.0,1.0
2014-04-30,20.0199,20.03,19.9,19.9,8000,8.94825378855039,8.95276816490913,8.8946623305887,8.8946623305887,17898.3747873724,0.0,1.0
2014-05-01,20.14,20.14,19.95,20.07,35700,9.00193464010334,9.00193464010334,8.91701072840425,8.97064688316157,79871.4974886494,0.0,1.0
2014-05-02,20.044,20.16,20.04,20.1,107800,8.95902571629748,9.01087399922955,8.95723784447224,8.9840559218509,241180.600259843,0.0,1.0
2014-05-05,20.09,20.1,20.01,20.08,10400,8.97958624228779,8.9840559218509,8.94382880578291,8.97511656272468,23267.8872235841,0.0,1.0
2014-05-06,20.06,20.1499,20.0,20.1,13100,8.96617720359846,9.00635962287081,8.9393591262198,8.9840559218509,29308.5887143223,0.0,1.0
2014-05-07,20.26,20.27,20.07,20.07,29800,9.05557079486065,9.06004047442376,8.97064688316157,8.97064688316157,66671.4460829623,0.0,1.0
2014-05-08,20.15,20.27,20.1001,20.1001,12200,9.00640431966644,9.06004047442376,8.98410061864653,8.98410061864653,27295.021550743,0.0,1.0
2014-05-09,20.2399,20.299,20.15,20.18,22800,9.0465867389388,9.07300254515678,9.00640431966644,9.01981335835577,51010.3681440114,0.0,1.0
2014-05-12,20.328,20.36,20.19,20.3,30100,9.0859646158898,9.10026759049175,9.02428303791888,9.07344951311309,67342.6351374887,0.0,1.0
2014-05-13,20.3,20.3201,20.3,20.32,8900,9.11814630874419,9.12717462109916,9.11814630874419,9.12712970412227,19814.3343923687,0.1,1.0
2014-05-14,20.3101,20.46,20.3,20.3,7800,9.12268292341012,9.19001347176878,9.11814630874419,9.11814630874419,17365.3717146602,0.0,1.0
2014-05-15,20.2999,20.31,20.26,20.31,8900,9.1181013917673,9.12263800643323,9.10017951798805,9.12263800643323,19814.3343923687,0.0,1.0
2014-05-16,20.2624,20.29,20.2,20.29,4600,9.10125752543341,9.11365461105516,9.07322933185383,9.11365461105516,10241.1166522355,0.0,1.0
2014-05-19,20.28,20.33,20.26,20.33,15700,9.10916291336612,9.1316214018113,9.10017951798805,9.1316214018113,34953.3764000212,0.0,1.0
2014-05-20,20.26,20.36,20.25,20.36,14700,9.10017951798805,9.14509649487841,9.09568782029901,9.14509649487841,32727.0466930135,0.0,1.0
2014-05-21,20.2999,20.33,20.26,20.27,10400,9.1181013917673,9.1316214018113,9.10017951798805,9.10467121567708,23153.8289528803,0.0,1.0
2014-05-22,20.39,20.51,20.291,20.39,14600,9.15857158794552,9.21247196021396,9.11410378082406,9.15857158794552,32504.4137223127,0.0,1.0
2014-05-23,20.4199,20.5,20.31,20.31,14800,9.17200176403574,9.20798026252492,9.12263800643323,9.12263800643323,32949.6796637143,0.0,1.0
2014-05-27,20.4278,20.51,20.37,20.45,21600,9.17555020521008,9.21247196021396,9.14958819256745,9.18552177407974,48088.7216713668,0.0,1.0
2014-05-28,20.42,20.5,20.34,20.38,6300,9.17204668101263,9.20798026252492,9.13611309950034,9.15407989025648,14025.8771541487,0.0,1.0
2014-05-29,20.58,20.59,20.44,20.44,28600,9.24391384403722,9.24840554172625,9.18103007639071,9.18103007639071,63673.0296204208,0.0,1.0
2014-05-30,20.7,20.73,20.45,20.59,22300,9.29781421630565,9.31128930937276,9.18552177407974,9.24840554172625,49647.1524662722,0.0,1.0
2014-06-02,20.58,20.76,20.55,20.73,7400,9.24391384403722,9.32476440243988,9.23043875097011,9.31128930937276,16474.8398318571,0.0,1.0
2014-06-03,20.54,20.55,20.4428,20.45,6100,9.22594705328107,9.23043875097011,9.18228775174363,9.18552177407974,13580.6112127471,0.0,1.0
2014-06-04,20.486,20.5652,20.38,20.54,13800,9.20169188576027,9.23726613145744,9.15407989025648,9.22594705328107,30723.3499567066,0.0,1.0
2014-06-05,20.45,20.63,20.41,20.63,23500,9.18552177407974,9.2663723324824,9.16755498332359,9.2663723324824,52318.7481146815,0.0,1.0
2014-06-06,20.76,20.8,20.48,20.54,40100,9.32476440243988,9.34273119319602,9.19899686714685,9.22594705328107,89275.8212510096,0.0,1.0
2014-06-09,20.8056,20.82,20.66,20.66,13000,9.34524654390188,9.35171458857409,9.27984742554951,9.27984742554951,28942.2861911004,0.0,1.0
2014-06-10,20.79,20.9,20.79,20.84,9200,9.33823949550698,9.38764817008638,9.33823949550698,9.36069798395217,20482.2333044711,0.0,1.0
2014-06-11,20.6,20.75,20.58,20.75,12200,9.25289723941529,9.32027270475084,9.24391384403722,9.32027270475084,27161.2224254942,0.0,1.0
2014-06-12,20.37,20.55,20.36,20.52,12400,9.19450516945781,9.27575263781827,9.18999142121557,9.26221139309152,27471.6252092656,0.1,1.0
2014-06-13,20.47,20.47,20.37,20.39,10200,9.23964265188029,9.23964265188029,9.19450516945781,9.20353266594231,22597.6271882668,0.0,1.0
2014-06-16,20.47,20.6,20.47,20.48,8000,9.23964265188029,9.2983213790295,9.23964265188029,9.24415640012253,17723.6291672681,0.0,1.0
2014-06-17,20.52,20.57,20.46,20.57,5500,9.26221139309152,9.28478013430276,9.23512890363804,9.28478013430276,12184.9950524968,0.0,1.0
2014-06-18,20.67,20.67,20.52,20.58,8300,9.32991761672523,9.32991761672523,9.26221139309152,9.28929388254501,18388.2652610407,0.0,1.0
2014-06-19,20.73,20.76,20.69,20.7288,5000,9.35700010617872,9.37054135090546,9.33894511320973,9.35645845638965,11077.2682295426,0.0,1.0
2014-06-20,20.65,20.79,20.62,20.76,14200,9.32089012024074,9.3840825956322,9.307348875514,9.37054135090546,31459.4417719009,0.0,1.0
2014-06-23,20.59,20.64,20.584,20.64,10900,9.29380763078725,9.31637637199849,9.29109938184191,9.31637637199849,24148.4447404028,0.0,1.0
2014-06-24,20.7,20.81,20.56,20.626,24200,9.34345886145197,9.3931100921167,9.28026638606051,9.31005712445935,53613.9782309861,0.0,1.0
2014-06-25,20.7,20.77,20.6901,20.7,13300,9.34345886145197,9.37505509914771,9.33899025069215,9.34345886145197,29465.5334905833,0.0,1.0
2014-06-26,20.74,20.746,20.67,20.69,8100,9.36151385442096,9.36422210336631,9.32991761672523,9.33894511320973,17945.174531859,0.0,1.0
2014-06-27,20.79,20.8,20.614,20.73,4400,9.3840825956322,9.38859634387445,9.30464062656865,9.35700010617872,9747.99604199746,0.0,1.0
2014-06-30,20.87,20.97,20.77,20.97,12200,9.42019258157018,9.46533006399265,9.37505509914771,9.46533006399265,27028.5344800839,0.0,1.0
2014-07-01,20.97,20.97,20.9,20.94,8300,9.46533006399265,9.46533006399265,9.43373382629692,9.45178881926591,18388.2652610407,0.0,1.0
2014-07-02,21.0,21.11,20.9,20.95,35900,9.47887130871939,9.52852253938412,9.43373382629692,9.45630256750816,79534.7858881157,0.0,1.0
2014-07-03,20.95,21.14,20.85,21.14,22000,9.45630256750816,9.54206378411086,9.41116508508569,9.54206378411086,48739.9802099873,0.0,1.0
2014-07-07,20.72,20.9389,20.7,20.85,15500,9.35248635793647,9.45129230695926,9.34345886145197,9.41116508508569,34339.531511582,0.0,1.0
2014-07-08,20.65,20.72,20.53,20.57,12000,9.32089012024074,9.35248635793647,9.26672514133377,9.28478013430276,26585.4437509022,0.0,1.0
2014-07-09,20.59,20.64,20.48,20.59,13600,9.29380763078725,9.31637637199849,9.24415640012253,9.29380763078725,30130.1695843558,0.0,1.0
2014-07-10,20.67,20.7004,20.54,20.54,11400,9.32991761672523,9.34363941138166,9.27123888957602,9.27123888957602,25256.1715633571,0.0,1.0
2014-07-11,20.6,20.672,20.52,20.63,10100,9.2983213790295,9.33082036637368,9.26221139309152,9.31186262375624,22376.081823676,0.0,1.0
2014-07-14,20.55,20.74,20.55,20.59,27100,9.27575263781827,9.36151385442096,9.27575263781827,9.29380763078725,60038.7938041207,0.0,1.0
2014-07-15,20.41,20.5,20.3408,20.5,11400,9.25769764484928,9.29852041741353,9.22630946861099,9.29852041741353,25133.0307951301,0.1,1.0
2014-07-16,20.35,20.41,20.3119,20.41,12000,9.23048246313978,9.25769764484928,9.21320082275424,9.25769764484928,26455.8218896106,0.0,1.0
2014-07-17,20.31,20.41,20.28,20.35,5700,9.21233900866677,9.25769764484928,9.19873141781202,9.23048246313978,12566.515397565,0.0,1.0
2014-07-18,20.25,20.35,20.23,20.27,10800,9.18512382695727,9.23048246313978,9.17605209972077,9.19419555419377,23810.2397006495,0.0,1.0
2014-07-21,20.2,20.28,20.17,20.2,8000,9.16244450886602,9.19873141781202,9.14883691801127,9.16244450886602,17637.2145930737,0.0,1.0
2014-07-22,20.33,20.4,20.21,20.21,2300,9.22141073590327,9.25316178123103,9.16698037248427,9.16698037248427,5070.6991955087,0.0,1.0
2014-07-23,20.4,20.41,20.2651,20.4,12900,9.25316178123103,9.25769764484928,9.19197298102083,9.25316178123103,28440.0085313314,0.0,1.0
2014-07-24,20.44,20.49,20.363,20.41,8500,9.27130523570403,9.29398455379528,9.2363790858435,9.25769764484928,18739.5405051408,0.0,1.0
2014-07-25,20.5,20.56,20.47,20.47,10600,9.29852041741353,9.32573559912303,9.28491282655878,9.28491282655878,23369.3093358227,0.0,1.0
2014-07-28,20.27,20.43,20.2,20.42,15800,9.19419555419377,9.26676937208578,9.16244450886602,9.26223350846753,34833.4988213206,0.0,1.0
2014-07-29,20.36,20.43,20.21,20.27,6400,9.23501832675803,9.26676937208578,9.16698037248427,9.19419555419377,14109.771674459,0.0,1.0
2014-07-30,20.4,20.45,20.261,20.45,10500,9.25316178123103,9.27584109932228,9.19011327693734,9.27584109932228,23148.8441534093,0.0,1.0
2014-07-31,19.9,20.19,19.9,20.18,27000,9.0263686003185,9.15790864524777,9.0263686003185,9.15337278162952,59525.5992516238,0.0,1.0
2014-08-01,19.95,19.98,19.9,19.9,17400,9.04904791840975,9.06265550926451,9.0263686003185,9.0263686003185,38360.9417399354,0.0,1.0
2014-08-04,19.74,20.0,19.7,20.0,9000,8.95379478242649,9.07172723650101,8.93565132795349,9.07172723650101,19841.866417208,0.0,1.0
2014-08-05,19.568,19.7799,19.568,19.76,9500,8.87577792819259,8.97189287826331,8.87577792819259,8.962866509663,20944.192329275,0.0,1.0
2014-08-06,19.56,19.64,19.5,19.52,7700,8.87214923729798,8.90843614624399,8.84493405558848,8.85400578282498,16975.8190458335,0.0,1.0
2014-08-07,19.4,19.66,19.27,19.66,25200,8.79957541940598,8.91750787348049,8.74060919236872,8.91750787348049,55557.2259681822,0.0,1.0
2014-08-08,19.45,19.47,19.29,19.41,10200,8.82225473749723,8.83132646473373,8.74968091960522,8.80411128302423,22487.448606169,0.0,1.0
2014-08-11,19.63,19.73,19.51,19.53,20600,8.90390028262574,8.94925891880824,8.84946991920673,8.85854164644323,45415.8275771649,0.0,1.0
2014-08-12,19.7301,19.81,19.72,19.76,19600,8.94930427744443,8.98554582775425,8.94472305518999,8.962866509663,43211.1757530306,0.0,1.0
2014-08-13,19.7,19.87,19.65,19.8,5700,8.981009964136,9.05851106534936,8.95821552260266,9.02659884720268,12503.0481480824,0.1,1.0
2014-08-14,19.87,19.87,19.7883,19.79,1900,9.05851106534936,9.05851106534936,9.02126494788388,9.02203995889601,4167.68271602746,0.0,1.0
2014-08-15,19.845,20.04,19.839,19.91,5100,9.04711384458268,9.13601216656271,9.04437851159868,9.07674661857603,11186.9378167053,0.0,1.0
2014-08-18,19.99,20.0771,19.911,19.97,5700,9.11321772502937,9.15292564218045,9.07720250740669,9.10409994841604,12503.0481480824,0.0,1.0
2014-08-19,20.0,20.01,19.89,20.01,8100,9.11777661333604,9.12233550164271,9.06762884196269,9.12233550164271,17767.4894735907,0.0,1.0
2014-08-20,20.23,20.23,19.96,20.01,14800,9.2226310443894,9.2226310443894,9.09954106010937,9.12233550164271,32464.054840635,0.0,1.0
2014-08-21,20.35,20.389,20.14,20.14,23000,9.27733770406942,9.29511736846542,9.18160104962939,9.18160104962939,50450.8960361219,0.0,1.0
2014-08-22,20.1,20.287,20.1,20.25,12400,9.16336549640272,9.24861670773741,9.16336549640272,9.23174882100274,27199.6135151266,0.0,1.0
2014-08-25,20.2636,20.3734,20.0,20.0,8100,9.23794890909981,9.28800550270702,9.11777661333604,9.11777661333604,17767.4894735907,0.0,1.0
2014-08-26,20.04,20.3,20.01,20.3,14600,9.13601216656271,9.25454326253608,9.12233550164271,9.25454326253608,32025.3513968426,0.0,1.0
2014-08-27,20.14,20.18,20.03,20.08,12200,9.18160104962939,9.19983660285606,9.13145327825604,9.15424771978938,26760.9100713342,0.0,1.0
2014-08-28,20.22,20.23,20.1,20.19,5700,9.21807215608274,9.2226310443894,9.16336549640272,9.20439549116273,12503.0481480824,0.0,1.0
2014-08-29,20.2,20.27,20.191,20.27,5400,9.2089543794694,9.24086659761608,9.2048513799934,9.24086659761608,11844.9929823938,0.0,1.0
2014-09-02,20.2301,20.28,20.17,20.26,5600,9.22267663327247,9.24542548592274,9.1952777145494,9.23630770930941,12283.6964261862,0.0,1.0
2014-09-03,20.3317,20.44,20.31,20.43,2700,9.26899493846822,9.31836769882943,9.25910215084275,9.31380881052276,5922.49649119692,0.0,1.0
2014-09-04,20.37,20.46,20.31,20.43,6300,9.28645548068276,9.32748547544277,9.25910215084275,9.31380881052276,13819.1584794595,0.0,1.0
2014-09-05,20.467,20.467,20.25,20.27,11600,9.33067669725743,9.33067669725743,9.23174882100274,9.24086659761608,25444.7997399571,0.0,1.0
2014-09-08,20.32,20.4,20.32,20.4,7400,9.26366103914942,9.30013214560276,9.26366103914942,9.30013214560276,16232.0274203175,0.0,1.0
2014-09-09,20.2,20.24,20.14,20.2,4500,9.2089543794694,9.22718993269607,9.18160104962939,9.2089543794694,9870.82748532819,0.0,1.0
2014-09-10,20.112,20.19,20.07,20.1013,26100,9.16883616237072,9.20439549116273,9.14968883148271,9.16395815188259,57250.7994149035,0.0,1.0
2014-09-11,19.94,20.0692,19.94,19.95,6300,9.09042328349603,9.14932412041818,9.09042328349603,9.0949821718027,13819.1584794595,0.0,1.0
2014-09-12,19.82,19.954,19.8,19.954,5400,9.0813055068827,9.14270282968402,9.07214172736011,9.14270282968402,11785.5301662172,0.1,1.0
2014-09-15,19.78,20.01,19.78,19.84,7000,9.06297794783753,9.16836141234726,9.06297794783753,9.09046928640528,15277.5391043556,0.0,1.0
2014-09-16,19.85,19.8925,19.7,19.7,5100,9.09505117616658,9.11452420765207,9.02632282974718,9.02632282974718,11130.7784903162,0.0,1.0
2014-09-17,19.8,19.91,19.76,19.76,5200,9.07214172736011,9.12254251473433,9.05381416831494,9.05381416831494,11349.0290489499,0.0,1.0
2014-09-18,19.75,19.87,19.7,19.87,8800,9.04923227855365,9.10421495568916,9.02632282974718,9.10421495568916,19206.0491597613,0.0,1.0
2014-09-19,19.76,19.86,19.67,19.67,5900,9.05381416831494,9.09963306592787,9.0125771604633,9.0125771604633,12876.7829593854,0.0,1.0
2014-09-22,19.6499,19.979,19.61,19.75,4695,9.0033675620431,9.15415755408725,8.98508582189554,9.04923227855365,10246.8637278499,0.0,1.0
2014-09-23,19.43,19.61,19.43,19.61,7505,8.90261180619227,8.98508582189554,8.90261180619227,8.98508582189554,16379.7044254555,0.0,1.0
2014-09-24,19.41,19.54,19.36,19.45,9111,8.89344802666968,8.95301259356649,8.87053857786322,8.91177558571485,19884.808397112,0.0,1.0
2014-09-25,19.114,19.43,19.114,19.43,17427,8.75782408973541,8.90261180619227,8.75782408973541,8.90261180619227,38034.5248530864,0.0,1.0
2014-09-26,19.105,19.14,19.074,19.14,8264,8.75370038895025,8.76973700311477,8.73949653069024,8.76973700311477,18036.2261654849,0.0,1.0
2014-09-29,19.1599,19.16,19.05,19.05,6189,8.77885496373975,8.77890078263736,8.72849999526314,8.72849999526314,13507.5270738367,0.0,1.0
2014-09-30,19.15,19.21,19.1117,19.19,4198,8.77431889287607,8.80181023144383,8.75677025509031,8.79264645192124,9162.15845144067,0.0,1.0
2014-10-01,19.05,19.1022,19.05,19.1,6398,8.72849999526314,8.75241745981709,8.72849999526314,8.7514094440696,13963.670741381,0.0,1.0
2014-10-02,18.84,19.09,18.7,19.09,19727,8.63228031027598,8.74682755430831,8.56813385361788,8.74682755430831,43054.2877016604,0.0,1.0
2014-10-03,18.84,18.95,18.7501,18.95,2166,8.63228031027598,8.68268109765021,8.59108912132196,8.68268109765021,4727.30710000488,0.0,1.0
2014-10-06,18.82,18.92,18.7837,18.92,3809,8.6231165307534,8.66893542836633,8.6064842709199,8.66893542836633,8313.16377835577,0.0,1.0
2014-10-07,18.74,18.87,18.74,18.82,4495,8.58646141266305,8.64602597955986,8.58646141266305,8.6231165307534,9810.36261058262,0.0,1.0
2014-10-08,18.8793,18.89,18.6,18.67,15046,8.65028713703787,8.65518975908245,8.52231495600495,8.554388184334,32837.9790520191,0.0,1.0
2014-10-09,18.7,18.8,18.7,18.8,9412,8.56813385361788,8.61395275123081,8.56813385361788,8.61395275123081,20541.7425785992,0.0,1.0
2014-10-10,18.36,18.72,18.35,18.72,10581,8.41234960173392,8.57729763314047,8.40776771197263,8.57729763314047,23093.0916090266,0.0,1.0
2014-10-13,18.22,18.49,18.18,18.36,12655,8.34820314507582,8.47191416863073,8.32987558603065,8.41234960173392,27619.6081950885,0.0,1.0
2014-10-14,17.88,18.26,17.76,18.17,13373,8.19241889319186,8.36653070412099,8.13743621605634,8.32529369626936,29186.6472060781,0.0,1.0
2014-10-15,17.82,18.0,17.47,17.66,69698,8.21074645223703,8.29368328508791,8.04948038836032,8.13702482303625,151267.411218332,0.1,1.0
2014-10-16,17.77,17.84,17.38,17.58,18418,8.18770844311178,8.21996165588713,8.00801197193488,8.10016400843586,39973.0721085145,0.0,1.0
2014-10-17,18.04,18.2399,18.0,18.0,7703,8.3121136923881,8.40421965287083,8.29368328508791,8.29368328508791,16718.0244571553,0.0,1.0
2014-10-20,18.1702,18.203,18.0,18.16,8540,8.37210466815024,8.3872176021364,8.29368328508791,8.36740491428869,18534.587675465,0.0,1.0
2014-10-21,18.4933,18.54,18.31,18.31,14935,8.52097628311757,8.54249378364054,8.43651894166442,8.43651894166442,32413.8251678067,0.0,1.0
2014-10-22,18.5701,18.72,18.56,18.58,7568,8.55636266513394,8.62543061649142,8.55170898729064,8.56092419094074,16425.030389686,0.0,1.0
2014-10-23,18.61,18.7299,18.59,18.59,7284,8.57474699641589,8.62999214229822,8.56553179276579,8.56553179276579,15808.6576847877,0.0,1.0
2014-10-24,18.7,18.735,18.61,18.71,8801,8.61621541284133,8.632342019229,8.57474699641589,8.62082301466638,19101.0428725722,0.0,1.0
2014-10-27,18.64,18.82,18.56,18.58,6382,8.58856980189104,8.67150663474191,8.55170898729064,8.56092419094074,13851.0232488076,0.0,1.0
2014-10-28,18.85,18.85,18.58,18.77,6811,8.68532944021706,8.68532944021706,8.56092419094074,8.64846862561667,14782.0932854323,0.0,1.0
2014-10-29,18.909,18.95,18.8268,18.9,25020,8.71251429098485,8.73140545846755,8.67463980398295,8.7083674493423,54301.5671709758,0.0,1.0
2014-10-30,18.96,19.11,18.76,18.76,30946,8.7360130602926,8.80512708766833,8.64386102379162,8.64386102379162,67162.9215696649,0.0,1.0
2014-10-31,19.1,19.1695,18.9801,18.9801,11383,8.80051948584328,8.83254231852737,8.74527433996094,8.74527433996094,24704.8257037257,0.0,1.0
2014-11-03,19.24,19.25,19.064,19.064,19910,8.86502591139396,8.86963351321901,8.78393211927311,8.78393211927311,43211.1991356566,0.0,1.0
2014-11-04,19.11,19.2102,19.1,19.15,1438,8.80512708766833,8.85129525795532,8.80051948584328,8.82355749496852,3120.9294001544,0.0,1.0
2014-11-05,19.2199,19.23,19.13,19.1899,8861,8.85576463172562,8.86041830956892,8.81434229131843,8.84194182625047,19231.2624581141,0.0,1.0
2014-11-06,19.19,19.22,19.1254,19.1258,7867,8.84198790226872,8.85581070774387,8.8122227944789,8.81240709855191,17073.9579909699,0.0,1.0
2014-11-07,19.19,19.19,19.061,19.14,12133,8.84198790226872,8.84198790226872,8.78254983872559,8.81894989314348,26332.5705229996,0.0,1.0
2014-11-10,19.16,19.25,19.08,19.12,10009,8.87424111504406,8.91592596370554,8.83718791623386,8.85571451563896,21610.0100858087,0.1,1.0
2014-11-11,19.15,19.2,19.133,19.2,12959,8.86960946519279,8.89276771444917,8.86173566044562,8.89276771444917,27979.2307625132,0.0,1.0
2014-11-12,19.1999,19.24,19.1301,19.22,10827,8.89272139795065,8.91129431385427,8.86039248198875,8.90203101415172,23376.1194124338,0.0,1.0
2014-11-13,19.18,19.24,19.0901,19.2,11123,8.88350441474661,8.91129431385427,8.84186588258365,8.89276771444917,24015.2005379608,0.0,1.0
2014-11-14,19.2,19.2,19.05,19.05,7442,8.89276771444917,8.89276771444917,8.82329296668003,8.82329296668003,16067.7085681475,0.0,1.0
2014-11-17,19.22,19.23,19.06,19.12,9254,8.90203101415172,8.90666266400299,8.82792461653131,8.85571451563896,19979.9214041436,0.0,1.0
2014-11-18,19.32,19.33,19.2184,19.24,10727,8.94834751266447,8.95297916251575,8.90128995017551,8.91129431385427,23160.2136267828,0.0,1.0
2014-11-19,19.51,19.52,19.31,19.33,24625,9.03634885983871,9.04098050968999,8.9437158628132,8.95297916251575,53166.7997165589,0.0,1.0
2014-11-20,19.71,19.74,19.53,19.54,26249,9.12898185686422,9.14287680641805,9.04561215954126,9.05024380939254,56673.1096755312,0.0,1.0
2014-11-21,19.74,19.9,19.63,19.89,21526,9.14287680641805,9.21698320403846,9.09192865805402,9.21235155418718,46475.8794192344,0.0,1.0
2014-11-24,19.7698,19.83,19.69,19.72,7724,9.15667912297485,9.18456165507953,9.11971855716167,9.1336135067155,16676.5628836833,0.0,1.0
2014-11-25,19.7401,19.754,19.63,19.754,19092,9.14292312291656,9.14936111620984,9.09192865805402,9.14936111620984,41220.732596489,0.0,1.0
2014-11-26,19.9087,19.91,19.79,19.89,6747,9.22101273940907,9.22161485388973,9.16603505567443,9.21235155418718,14567.163357873,0.0,1.0
2014-11-28,19.9,20.09,19.816,20.01,9536,9.21698320403846,9.30498455121269,9.17807734528774,9.26793135240249,20588.7757196794,0.0,1.0
2014-12-01,19.77,19.82,19.69,19.71,14011,9.15677175597188,9.17993000522825,9.11971855716167,9.12898185686422,30250.5596275617,0.0,1.0
2014-12-02,19.81,20.01,19.767,19.78,8352,9.17529835537698,9.26793135240249,9.15538226101649,9.16140340582315,18032.4512175716,0.0,1.0
2014-12-03,19.872,19.9,19.8552,19.89,10222,9.20401458445489,9.21698320403846,9.19623341270474,9.21235155418718,22069.8894092453,0.0,1.0
2014-12-04,19.8753,19.95,19.8,19.94,17667,9.20554302890581,9.24014145329484,9.1706667055257,9.23550980344356,38144.0751509623,0.0,1.0
2014-12-05,19.8699,19.92,19.75,19.92,1459,9.20304193798612,9.22624650374101,9.14750845626932,9.22624650374101,3150.0654126481,0.0,1.0
2014-12-08,19.59,19.85,19.57,19.85,10200,9.07340205864891,9.19382495478208,9.06413875894636,9.19382495478208,22022.3901364021,0.0,1.0
2014-12-09,19.53,19.55,19.38,19.5,17841,9.04561215954126,9.05487545924381,8.97613741177213,9.03171720998743,38519.751217995,0.0,1.0
2014-12-10,19.36,19.39,19.13,19.29,21738,9.01319061058233,9.02715733156981,8.90611241634504,8.9806015949449,46692.4198303191,0.1,1.0
2014-12-11,19.19,19.48,19.19,19.28,10784,8.93404585831999,9.06905749453222,8.93404585831999,8.97594602128241,23163.6330596265,0.0,1.0
2014-12-12,19.0299,19.22,19.01,19.12,14600,8.85951012398351,8.94801257930746,8.85024553239515,8.90145684268255,31360.2598915566,0.0,1.0
2014-12-15,18.53,18.95,18.27,18.89,29106,8.62677799659559,8.82231209042021,8.50573308137083,8.79437864844526,62518.6112605238,0.0,1.0
2014-12-16,18.37,18.64,18.3,18.4,18937,8.55228881799574,8.67798930688299,8.5196998023583,8.56625553898321,40675.975449754,0.0,1.0
2014-12-17,18.79,18.79,18.53,18.53,10401,8.74782291182035,8.74782291182035,8.62677799659559,8.62677799659559,22340.9632282247,0.0,1.0
2014-12-18,19.03,19.043,18.84,18.87,11851,8.85955667972013,8.86560892548137,8.77110078013281,8.78506750112028,25455.5095873177,0.0,1.0
2014-12-19,19.17,19.19,18.94,19.0,9654,8.92473471099501,8.93404585831999,8.81765651675772,8.84558995873266,20736.4348625403,0.0,1.0
2014-12-22,19.14,19.48,19.06,19.19,8185,8.91076799000753,9.06905749453222,8.8735234007076,8.93404585831999,17581.0772063282,0.0,1.0
2014-12-23,19.32,19.3499,19.06,19.18,14732,8.99456831593237,9.00848848118322,8.8735234007076,8.9293902846575,31643.7910083844,0.0,1.0
2014-12-24,19.47,19.57,19.39,19.45,1872,9.06440192086973,9.11095765749464,9.02715733156981,9.05509077354475,4020.98674773932,0.0,1.0
2014-12-26,19.64,19.64,19.38,19.39,7803,9.14354667313208,9.14354667313208,9.02250175790731,9.02715733156981,16760.5553379326,0.0,1.0
2014-12-29,19.66,19.8395,19.565,19.8,3124,9.15285782045706,9.23642536769877,9.1086298706634,9.21803585173193,6710.23643159061,0.0,1.0
2014-12-30,19.508,19.8088,19.46,19.53,4213,9.0820931007872,9.22213275655492,9.05974634720724,9.09233536284468,9049.36814541973,0.0,1.0
2014-12-31,19.4348,19.66,19.31,19.59,4434,9.04801430157776,9.15285782045706,8.98991274226988,9.12026880481962,9524.06796980563,0.0,1.0
2015-01-02,19.34,19.55,19.2,19.55,6093,9.00387946325735,9.10164651016966,8.93870143198248,9.10164651016966,13087.5385972092,0.0,1.0
2015-01-05,18.78,19.27,18.64,19.27,9138,8.74316733815786,8.97129044761991,8.67798930688299,8.97129044761991,19628.0859513044,0.0,1.0
2015-01-06,18.51,18.76,18.45,18.57,8288,8.61746684927061,8.73385619083288,8.58953340729566,8.64540029124555,17802.3173959741,0.0,1.0
2015-01-07,18.63,18.76,18.63,18.72,4870,8.6733337332205,8.73385619083288,8.6733337332205,8.71523389618292,10460.5798405398,0.0,1.0
2015-01-08,18.87,18.93,18.7401,18.83,4428,8.78506750112028,8.81300094309522,8.72459159924452,8.76644520647032,9511.180191768,0.0,1.0
2015-01-09,18.82,19.0499,18.81,18.84,5363,8.76178963280782,8.86882127130849,8.75713405914533,8.77110078013281,11519.5256026314,0.0,1.0
2015-01-12,18.76,18.84,18.58,18.76,20701,8.73385619083288,8.77110078013281,8.65005586490804,8.73385619083288,44464.982192816,0.0,1.0
2015-01-13,18.78,18.89,18.69,18.751,15082,8.78972307478277,8.84120707575328,8.74759980126145,8.77615001998146,32223.991312377,0.1,1.0
2015-01-14,18.77,18.8,18.581,18.69,7643,8.78504271105818,8.79908380223195,8.6965838366634,8.74759980126145,16329.9274367125,0.0,1.0
2015-01-15,18.83,19.18,18.68,18.68,8570,8.81312489340573,8.97693762376643,8.74291943753686,8.74291943753686,18310.5427361803,0.0,1.0
2015-01-16,19.13,19.16,18.75,18.75,9457,8.95353580514347,8.96757689631725,8.775681983609,8.775681983609,20205.6945923054,0.0,1.0
2015-01-20,19.36,19.61,19.101,19.22,14532,9.06118417080907,9.17819326392386,8.93996275034216,8.99565907866479,31048.8689664145,0.0,1.0
2015-01-21,19.45,19.502,19.336,19.35,6713,9.1033074443304,9.12764533569827,9.04995129787005,9.05650380708448,14342.902378994,0.0,1.0
2015-01-22,19.65,19.68,19.3117,19.68,11193,9.19691471882223,9.210955809996,9.0385780140193,9.210955809996,23914.8080333799,0.0,1.0
2015-01-23,19.36,19.66,19.33,19.66,2627,9.06118417080907,9.20159508254682,9.0471430796353,9.20159508254682,5612.81164153392,0.0,1.0
2015-01-26,19.595,19.6,19.33,19.33,5570,9.17117271833697,9.17351290019927,9.0471430796353,9.0471430796353,11900.7844854754,0.0,1.0
2015-01-27,19.39,19.5462,19.36,19.42,6357,9.07522526198285,9.14833254336097,9.06118417080907,9.08926635315662,13582.2777332437,0.0,1.0
2015-01-28,19.31,19.55,19.31,19.55,4428,9.03778235218612,9.15011108157631,9.03778235218612,9.15011108157631,9460.80317804041,0.0,1.0
2015-01-29,19.3,19.42,19.1101,19.13,6832,9.03310198846153,9.08926635315662,8.94422188133153,8.95353580514347,14597.1561229386,0.0,1.0
2015-01-30,19.15,19.38,19.09,19.3,7235,8.96289653259265,9.07054489825826,8.93481435024511,9.03310198846153,15458.2003146166,0.0,1.0
2015-02-02,19.2304,19.2799,19.02,19.23,6053,9.00052665693837,9.0236944573751,8.90205180417296,9.00033944238939,12932.7555638389,0.0,1.0
2015-02-03,19.404,19.42,19.191,19.191,3407,9.08177777119728,9.08926635315662,8.98208602386348,8.98208602386348,7279.34878671718,0.0,1.0
2015-02-04,19.47,19.47,19.27,19.46,2907,9.11266817177958,9.11266817177958,9.01906089728775,9.10798780805499,6211.05574493304,0.0,1.0
2015-02-05,19.608,19.7799,19.46,19.46,5453,9.17725719117894,9.25771264360467,9.10798780805499,9.10798780805499,11650.8039136979,0.0,1.0
2015-02-06,19.52,19.75,19.49,19.59,9595,9.13606999040254,9.24371835606814,9.12202889922876,9.16883253647468,20500.5434718378,0.0,1.0
2015-02-09,19.35,19.49,19.35,19.49,5637,9.05650380708448,9.12202889922876,9.05650380708448,9.12202889922876,12043.9357530745,0.0,1.0
2015-02-10,19.23,19.3,19.0301,19.23,8080,9.0471430796353,9.0800759977619,8.95309607487092,9.0471430796353,17174.3055937459,0.1,1.0
2015-02-11,19.4033,19.53,19.23,19.23,1815,9.12867557551158,9.18828415732072,9.0471430796353,9.0471430796353,3857.84215998129,0.0,1.0
2015-02-12,19.45,19.5399,19.29,19.34,5125,9.15064653660461,9.19294181288434,9.07537129517238,9.09889480811996,10893.3559613797,0.0,1.0
2015-02-13,19.46,19.54,19.43,19.45,6827,9.15535123919412,9.19298885991023,9.14123713142558,9.15064653660461,14511.012906993,0.0,1.0
2015-02-17,19.27,19.4199,19.25,19.26,5435,9.06596188999336,9.13648538181017,9.05655248481433,9.06125718740384,11552.2711512387,0.0,1.0
2015-02-18,19.41,19.41,19.09,19.36,4529,9.13182772624655,9.13182772624655,8.98127724338211,9.10830421329898,9626.53837055386,0.0,1.0
2015-02-19,19.35,19.46,19.25,19.46,5485,9.10359951070947,9.15535123919412,9.05655248481433,9.15535123919412,11658.5477947644,0.0,1.0
2015-02-20,19.5004,19.5004,19.28,19.49,8201,9.17435823765576,9.17435823765576,9.07066659258287,9.16946534696266,17431.495071078,0.0,1.0
2015-02-23,19.4699,19.5,19.27,19.5,10348,9.16000889475774,9.17417004955218,9.06596188999336,9.17417004955218,21995.0141440696,0.0,1.0
2015-02-24,19.439,19.69,19.39,19.59,19512,9.14547136375614,9.26355939875294,9.12241832106753,9.2165123728578,41473.3973694517,0.0,1.0
2015-02-25,19.47,19.54,19.3967,19.44,5110,9.16005594178364,9.19298885991023,9.1255704718025,9.1459418340151,10861.472968322,0.0,1.0
2015-02-26,19.36,19.41,19.235,19.41,4134,9.10830421329898,9.13182772624655,9.04949543093006,9.13182772624655,8786.95288670118,0.0,1.0
2015-02-27,19.265,19.5,19.1,19.324,14866,9.0636095386986,9.17417004955218,8.98598194597162,9.09136728397673,31598.1716530478,0.0,1.0
2015-03-02,19.14,19.37,19.13,19.31,18866,9.00480075632968,9.1130089158885,9.00009605374016,9.08478070035141,40100.3031351002,0.0,1.0
2015-03-03,19.11,19.49,19.06,19.14,12065,8.99068664856113,9.16946534696266,8.96716313561356,9.00480075632968,25644.5540827406,0.0,1.0
2015-03-04,19.05,19.1,18.8401,19.0,11215,8.96245843302405,8.98598194597162,8.86370672567015,8.93893492007648,23837.8511428045,0.0,1.0
2015-03-05,19.11,19.1899,18.92,18.92,5406,8.99068664856113,9.02827722225135,8.90129729936037,8.90129729936037,11490.6306979939,0.0,1.0
2015-03-06,18.73,19.0,18.73,19.0,14226,8.81190795015961,8.93893492007648,8.81190795015961,8.93893492007648,30237.8306159194,0.0,1.0
2015-03-09,18.65,18.75,18.55,18.67,16122,8.77427032944349,8.82131735533863,8.72722330354835,8.78367973462252,34267.8409384123,0.0,1.0
2015-03-10,18.44,18.63,18.42,18.45,6277,8.6754715750637,8.76486092426446,8.66606216988467,8.68017627765322,13341.9698282108,0.0,1.0
2015-03-11,18.39,19.05,18.29,18.45,15941,8.65194806211613,8.96245843302405,8.60490103622099,8.68017627765322,33883.1194888494,0.0,1.0
2015-03-12,18.5,18.5723,18.4623,18.5723,5196,8.70369979060079,8.73771479032297,8.68596306183832,8.73771479032297,11044.2687951861,0.0,1.0
2015-03-13,18.3,18.39,18.22,18.39,4763,8.65665276470565,8.69922646682715,8.61880947393098,8.69922646682715,10068.8917956112,0.1,1.0
2015-03-16,18.31,18.46,18.2801,18.34,13149,8.66138317605248,8.73233934625499,8.64723924612545,8.67557441009298,27796.7369767987,0.0,1.0
2015-03-17,18.34,18.35,18.23,18.34,13798,8.67557441009298,8.68030482143982,8.62353988527781,8.67557441009298,29168.7106856695,0.0,1.0
2015-03-18,18.62,18.7,18.29,18.29,17263,8.80802592780432,8.84586921857899,8.65192235335881,8.65192235335881,36493.6550635391,0.0,1.0
2015-03-19,18.56,19.029,18.5072,18.67,14105,8.77964345972332,9.00149975188982,8.75466688781204,8.83167798453849,29817.7028715298,0.0,1.0
2015-03-20,18.7,18.73,18.4701,18.66,20527,8.84586921857899,8.86006045261949,8.73711706171529,8.82694757319166,43393.6892480605,0.0,1.0
2015-03-23,18.88,18.8999,18.69,18.69,13472,8.931016622822,8.9404301414022,8.84113880723216,8.84113880723216,28479.5528596419,0.0,1.0
2015-03-24,18.99,18.99,18.85,18.97,5460,8.98305114763717,8.98305114763717,8.9168253887815,8.9735903249435,11542.3365954309,0.0,1.0
2015-03-25,18.74,18.98,18.74,18.9,4298,8.86479086396633,8.97832073629034,8.86479086396633,8.94047744551567,9085.89060204432,0.0,1.0
2015-03-26,18.58,18.66,18.5581,18.58,1690,8.78910428241699,8.82694757319166,8.77874468156742,8.78910428241699,3572.62799382385,0.0,1.0
2015-03-27,18.6,18.6,18.494,18.51,5059,8.79856510511066,8.79856510511066,8.74842274483422,8.75599140298915,10694.6301897958,0.0,1.0
2015-03-30,18.8,18.8,18.6404,18.67,8028,8.89317333204733,8.89317333204733,8.81767596695186,8.83167798453849,16971.039961194,0.0,1.0
2015-03-31,18.54,18.6915,18.5301,18.64,4659,8.77018263702965,8.84184836893419,8.76549952979629,8.81748675049799,9849.03776522208,0.0,1.0
2015-04-01,18.56,18.776,18.31,18.32,38390,8.77964345972332,8.88182034481493,8.66138317605248,8.66611358739931,81155.7329484601,0.0,1.0
2015-04-02,18.62,18.69,18.47,18.6,32616,8.80802592780432,8.84113880723216,8.73706975760182,8.79856510511066,68949.6062997389,0.0,1.0
2015-04-06,18.93,18.9883,18.65,18.65,21476,8.95466867955617,8.98224697770821,8.82221716184482,8.82221716184482,45399.8572753615,0.0,1.0
2015-04-07,18.8416,18.99,18.77,18.99,12106,8.91285184325016,8.98305114763717,8.87898209800683,8.98305114763717,25591.8547297228,0.0,1.0
2015-04-08,18.75,19.089,18.67,18.77,18460,8.86952127531316,9.02988221997082,8.83167798453849,8.87898209800683,39024.0903940759,0.0,1.0
2015-04-09,18.84,18.84,18.6,18.68,27034,8.91209497743466,8.91209497743466,8.79856510511066,8.83640839588533,57149.364014813,0.0,1.0
2015-04-10,19.07,19.07,18.78,18.89,15857,9.02089443841184,9.02089443841184,8.88371250935366,8.93574703416883,33521.3976911626,0.0,1.0
2015-04-13,18.89,19.06,18.89,18.97,11023,8.93574703416883,9.01616402706501,8.93574703416883,8.9735903249435,23302.4132401895,0.0,1.0
2015-04-14,18.9565,18.98,18.751,18.84,7311,9.01450838309361,9.02568349173723,8.91678562452923,8.95910837641356,15374.2129476436,0.1,1.0
2015-04-15,19.0,19.0,18.84,19.0,15918,9.03519422249776,9.03519422249776,8.95910837641356,9.03519422249776,33473.7685269582,0.0,1.0
2015-04-16,19.0,19.0,18.79,19.0,29695,9.03519422249776,9.03519422249776,8.93533154951225,9.03519422249776,62445.2542032934,0.0,1.0
2015-04-17,18.81,18.9799,18.78,18.9799,6313,8.94484228027278,9.02563593808343,8.93057618413199,9.02563593808343,13275.5308902304,0.0,1.0
2015-04-20,18.97,19.05,18.8801,18.94,7214,9.02092812635697,9.05897104939907,8.97817739158841,9.00666203021618,15170.2328278349,0.0,1.0
2015-04-21,18.88,19.01,18.87,18.88,12933,8.97812983793461,9.03994958787802,8.97337447255435,8.97812983793461,27196.6483452161,0.0,1.0
2015-04-22,19.09,19.39,18.93,18.97,10920,9.07799251092011,9.22065347232797,9.00190666483592,9.02092812635697,22963.5351372273,0.0,1.0
2015-04-23,19.39,19.39,19.0426,19.16,10612,9.22065347232797,9.22065347232797,9.05545207901767,9.11128006858195,22315.8456846388,0.0,1.0
2015-04-24,19.42,19.5,19.3,19.3,21568,9.23491956846876,9.27296249151085,9.17785518390562,9.17785518390562,45355.0847838569,0.0,1.0
2015-04-27,19.49,19.49,19.3527,19.42,10886,9.26820712613059,9.26820712613059,9.2029159594596,9.23491956846876,22892.0369509026,0.0,1.0
2015-04-28,19.59,19.59,19.45,19.5,15073,9.31576077993321,9.31576077993321,9.24918566460954,9.27296249151085,31696.8283080061,0.0,1.0
2015-04-29,19.431,19.45,19.3,19.3,5620,9.24015047038705,9.24918566460954,9.17785518390562,9.17785518390562,11818.2296219063,0.0,1.0
2015-04-30,19.3099,19.49,19.13,19.47,18326,9.18256299563207,9.26820712613059,9.09701397244116,9.25869639537007,38537.5224290135,0.0,1.0
2015-05-01,19.38,19.412,19.23,19.23,7314,9.21589810694771,9.23111527616455,9.14456762624378,9.14456762624378,15380.5216111429,0.0,1.0
2015-05-04,19.43,19.48,19.357,19.46,11866,9.23967493384902,9.26345176075033,9.20496076657311,9.25394102998981,24952.8670273204,0.0,1.0
2015-05-05,19.2264,19.41,19.2264,19.4,14093,9.14285569470689,9.2301642030885,9.14285569470689,9.22540883770823,29635.9982315883,0.0,1.0
2015-05-06,18.96,19.24,18.9461,19.2,5124,9.01617276097671,9.14932299162404,9.00956280309814,9.13030153010299,10775.1972566989,0.0,1.0
2015-05-07,19.07,19.1,18.98,19.0296,4167,9.06848178015959,9.08274787630038,9.02568349173723,9.04927010402333,8762.73360044194,0.0,1.0
2015-05-08,19.35,19.35,19.16,19.16,2174,9.20163201080693,9.20163201080693,9.11128006858195,9.11128006858195,4571.67814911466,0.0,1.0
2015-05-11,19.221,19.36,19.18,19.36,6358,9.14028779740154,9.20638737618719,9.12079079934247,9.20638737618719,13370.160842719,0.0,1.0
2015-05-12,19.16,19.23,19.07,19.07,1734,9.15883372238457,9.19229501468973,9.11581206084936,9.11581206084936,3627.47496100956,0.1,1.0
2015-05-13,19.09,19.171,19.09,19.171,7301,9.12537243007941,9.16409192546109,9.12537243007941,9.16409192546109,15273.4686795449,0.0,1.0
2015-05-14,19.22,19.34,19.1401,19.2,17278,9.18751483007471,9.24487704545499,9.14932115500067,9.17795446084466,36145.0475065301,0.0,1.0
2015-05-15,19.37,19.4447,19.28,19.28,9385,9.25921759930006,9.29492557837428,9.21619593776485,9.21619593776485,19633.1329348758,0.0,1.0
2015-05-18,19.36,19.44,19.24,19.24,2421,9.25443741468503,9.29267889160522,9.19707519930475,9.19707519930475,5064.6579472919,0.0,1.0
2015-05-19,19.32,19.45,19.2505,19.45,11534,9.23531667622494,9.29745907622024,9.20209439315053,9.29745907622024,24128.7752020094,0.0,1.0
2015-05-20,19.33,19.39,19.22,19.26,4178,9.24009686083996,9.2687779685301,9.18751483007471,9.2066355685348,8740.24820478544,0.0,1.0
2015-05-21,19.5,19.5,19.3,19.42,6764,9.32135999929536,9.32135999929536,9.2257563069949,9.28311852237517,14150.0811051146,0.0,1.0
2015-05-22,19.43,19.5,19.32,19.5,11618,9.2878987069902,9.32135999929536,9.23531667622494,9.32135999929536,24304.5006326465,0.0,1.0
2015-05-26,19.43,19.43,19.43,19.43,137,9.2878987069902,9.2878987069902,9.2878987069902,9.2878987069902,286.599809491528,0.0,1.0
2015-05-27,19.288,19.31,19.0,19.24,12184,9.22002008545687,9.23053649160992,9.0823507685442,9.19707519930475,25488.5553200349,0.0,1.0
2015-05-28,19.18,19.18,18.99,19.16,8946,9.16839409161462,9.16839409161462,9.07757058392917,9.15883372238457,18714.7583628555,0.0,1.0
2015-05-29,19.18,19.2,19.1,19.149,8683,9.16839409161462,9.17795446084466,9.13015261469443,9.15357551930804,18164.5704074083,0.0,1.0
2015-06-01,19.14,19.2177,19.06,19.2177,14152,9.14927335315452,9.18641538761325,9.11103187623434,9.18641538761325,29605.5511235336,0.0,1.0
2015-06-02,19.1357,19.18,18.98,19.01,12919,9.14721787377006,9.16839409161462,9.07279039931415,9.08713095315922,27026.1528381099,0.0,1.0
2015-06-03,19.117,19.18,19.0533,19.18,11949,9.13827892853997,9.16839409161462,9.10782915254227,9.16839409161462,24996.9425081333,0.0,1.0
2015-06-04,19.26,19.3,19.0001,19.0001,10155,9.2066355685348,9.2257563069949,9.08239857039035,9.08239857039035,21243.949382383,0.0,1.0
2015-06-05,18.9785,19.295,18.95,19.28,4938,9.0720733716219,9.22336621468738,9.05844984546908,9.21619593776485,10330.1449581691,0.0,1.0
2015-06-08,18.8596,19.29,18.8596,19.29,6115,9.01523697654927,9.22097612237987,9.01523697654927,9.22097612237987,12792.3929565014,0.0,1.0
2015-06-09,18.745,19.07,18.74,18.9,8065,8.9604560608611,9.11581206084936,8.95806596855359,9.03454892239396,16871.7333105779,0.0,1.0
2015-06-10,18.78,18.98,18.78,18.78,8532,8.97718670701369,9.07279039931415,8.97718670701369,8.97718670701369,17848.6830261439,0.0,1.0
2015-06-11,18.84,19.1,18.75,18.94,7168,9.00586781470382,9.13015261469443,8.96284615316861,9.05366966085406,14995.2367477027,0.0,1.0
2015-06-12,18.56,18.72,18.45,18.72,4788,8.91982449163341,8.99671953035438,8.86695915251273,8.99671953035438,9962.67136010956,0.1,1.0
2015-06-15,18.42,18.533,18.33,18.47,6147,8.85254133275255,8.90684845384924,8.809287873472,8.87657103235286,12790.4220657046,0.0,1.0
2015-06-16,18.4816,18.86,18.44,18.86,3997,8.88214592266013,9.06400268923524,8.86215321259268,9.06400268923524,8316.79144243064,0.0,1.0
2015-06-17,18.5699,18.61,18.23,18.61,9630,8.92458237215427,8.94385419123371,8.76122847427139,8.94385419123371,20037.7036754083,0.0,1.0
2015-06-18,18.545,18.635,18.18,18.45,20788,8.91261558175332,8.95586904103387,8.73719877467109,8.86695915251273,43254.8062309853,0.0,1.0
2015-06-19,18.36,18.58,18.36,18.41,11167,8.82370569323218,8.92943637147353,8.82370569323218,8.84773539283249,23235.8293814418,0.0,1.0
2015-06-22,18.59,18.67,18.42,18.42,12707,8.93424231139359,8.97268983075408,8.85254133275255,8.85254133275255,26440.1973627636,0.0,1.0
2015-06-23,18.752,18.88,18.4144,18.73,15334,9.01209853809858,9.07361456907536,8.84985000639732,9.00152547027445,31906.3497568755,0.0,1.0
2015-06-24,18.67,18.77,18.6201,18.68,12136,8.97268983075408,9.02074922995469,8.94870819055298,8.97749577067414,25252.0842995593,0.0,1.0
2015-06-25,18.55,18.73,18.5306,18.73,2273,8.91501855171335,9.00152547027445,8.90569502826843,9.00152547027445,4729.56391009378,0.0,1.0
2015-06-26,18.39,18.61,18.39,18.61,3841,8.83812351299237,8.94385419123371,8.83812351299237,8.94385419123371,7992.19312743961,0.0,1.0
2015-06-29,18.19,18.53,18.06,18.26,6218,8.74200471459115,8.90540667187322,8.67952749563035,8.77564629403158,12938.1559141941,0.0,1.0
2015-06-30,18.1716,18.2686,18.13,18.13,2543,8.73316178513823,8.77977940236283,8.71316907507078,8.71316907507078,5291.36868603981,0.0,1.0
2015-07-01,18.08,18.31,18.08,18.2,7863,8.68913937547047,8.79967599363188,8.68913937547047,8.74681065451121,16361.003530606,0.0,1.0
2015-07-02,18.23,18.3199,17.85,18.0,4782,8.76122847427139,8.80443387415274,8.57860275730907,8.65069185610999,9950.18680953299,0.0,1.0
2015-07-06,18.0299,18.29,18.0,18.29,10302,8.66506161647097,8.79006411379176,8.65069185610999,8.79006411379176,21435.9733399851,0.0,1.0
2015-07-07,18.1,18.2,17.86,18.0,11994,8.6987512553106,8.74681065451121,8.58340869722913,8.65069185610999,24956.6166025802,0.0,1.0
2015-07-08,17.83,18.03,17.83,17.97,3615,8.56899087746895,8.66510967587017,8.56899087746895,8.6362740363498,7521.94172238848,0.0,1.0
2015-07-09,17.93,18.28,17.91,17.91,10508,8.61705027666956,8.7852581738717,8.60743839682944,8.60743839682944,21864.6095764476,0.0,1.0
2015-07-10,18.22,18.36,18.0399,18.0399,1764,8.75642253435133,8.82370569323218,8.66986755639103,8.66986755639103,3670.45786951405,0.0,1.0
2015-07-13,18.44,18.4799,18.24,18.38,12029,8.86215321259268,8.88132891287372,8.76603441419145,8.83331757307231,25029.4431476102,0.0,1.0
2015-07-14,18.39,18.46,18.38,18.46,2635,8.83812351299237,8.8717650924328,8.83331757307231,8.8717650924328,5482.79846154735,0.0,1.0
2015-07-15,18.34,18.49,18.28,18.37,5564,8.86215321259268,8.93463538172511,8.8331603449397,8.87664964641916,11514.5560624026,0.1,1.0
2015-07-16,18.48,18.79,18.248,18.49,7982,8.92980323711628,9.07959971998999,8.81769748219145,8.93463538172511,16518.5453792412,0.0,1.0
2015-07-17,18.47,18.5599,18.4245,18.45,1972,8.92497109250746,8.96841207254083,8.90298483453728,8.9153068032898,4081.00369429511,0.0,1.0
2015-07-20,18.29,18.5,18.22,18.34,5664,8.83799248954853,8.93946752633394,8.80416747728673,8.86215321259268,11721.5035114034,0.0,1.0
2015-07-21,18.19,18.43,18.184,18.3,7186,8.78967104346024,8.90564251407214,8.78677175669494,8.84282463415736,14871.2436851951,0.0,1.0
2015-07-22,18.01,18.25,18.01,18.15,2694,8.70269244050131,8.81866391111321,8.70269244050131,8.77034246502492,5575.16427608065,0.0,1.0
2015-07-23,17.98,18.119,17.85,18.06,5059,8.68819600667483,8.75536281673755,8.62537812676005,8.72685316354546,10469.4714449488,0.0,1.0
2015-07-24,18.09,18.09,17.8,18.05,11879,8.74134959737195,8.74134959737195,8.6012174037159,8.72202101893663,24583.287466801,0.0,1.0
2015-07-27,18.11,18.22,17.89,17.96,3423,8.75101388658961,8.80416747728673,8.64470670519536,8.67853171745717,7083.81117929623,0.0,1.0
2015-07-28,18.0001,18.0001,17.81,17.88,5581,8.69790861733857,8.69790861733857,8.60604954832473,8.63987456058653,11549.7371287328,0.0,1.0
2015-07-29,18.0801,18.09,18.0,18.05,4575,8.73656577420921,8.74134959737195,8.69786029589248,8.72202101893663,9467.84579178506,0.0,1.0
2015-07-30,18.2,18.3868,18.03,18.09,2876,8.79450318806907,8.884767649362,8.71235672971897,8.74134959737195,5951.80863326204,0.0,1.0
2015-07-31,18.24,18.4433,18.1,18.22,7527,8.81383176650438,8.91206926640188,8.74618174198078,8.80416747728673,15576.9344862877,0.0,1.0
2015-08-03,18.21,18.35,18.21,18.21,4666,8.7993353326779,8.86698535720151,8.7993353326779,8.7993353326779,9656.16797037575,0.0,1.0
2015-08-04,18.161,18.43,18.115,18.26,4224,8.77565782409464,8.90564251407214,8.75342995889402,8.82349605572204,8741.46024579236,0.0,1.0
2015-08-05,18.11,18.548,18.11,18.2,1565,8.75101388658961,8.96266182045632,8.75101388658961,8.79450318806907,3238.72757686199,0.0,1.0
2015-08-06,18.1122,18.25,17.98,17.98,6226,8.75207695840355,8.81866391111321,8.68819600667483,8.68819600667483,12884.5481747877,0.0,1.0
2015-08-07,18.26,18.28,17.98,17.98,2405,8.82349605572204,8.8331603449397,8.68819600667483,8.68819600667483,4977.08614846843,0.0,1.0
2015-08-10,18.1734,18.269,17.95,18.2,8460,8.78164968340958,8.82784498586999,8.67369957284834,8.79450318806907,17507.7541854648,0.0,1.0
2015-08-11,18.421,19.0999,18.06,18.16,45879,8.90129358392419,9.2293478814176,8.72685316354546,8.77517460963375,94945.4201270616,0.0,1.0
2015-08-12,18.3708,18.47,18.1969,18.32,2554,8.87703621798787,8.92497109250746,8.79300522324033,8.85248892337502,5285.43784747957,0.0,1.0
2015-08-13,18.47,18.47,18.18,18.2,5913,8.97329253859575,8.97329253859575,8.83240164329565,8.84211825676462,12170.9071146689,0.1,1.0
2015-08-14,18.3,18.49,18.24,18.49,6932,8.89070132410949,8.98300915206472,8.86155148370257,8.98300915206472,14268.345699118,0.0,1.0
2015-08-17,18.22,18.3,18.2,18.29,5539,8.8518348702336,8.89070132410949,8.84211825676462,8.885843017375,11401.0915792577,0.0,1.0
2015-08-18,18.158,18.26,18.12,18.26,5088,8.82171336847978,8.87126809717154,8.80325180288874,8.87126809717154,10472.7846100854,0.0,1.0
2015-08-19,18.22,18.26,18.06,18.22,10021,8.8518348702336,8.87126809717154,8.77410196248182,8.8518348702336,20626.52802234,0.0,1.0
2015-08-20,18.0599,18.2899,18.0201,18.16,3820,8.77405337941448,8.88579443430765,8.75471731861122,8.82268502982668,7862.82177879841,0.0,1.0
2015-08-21,17.67,18.03,17.63,18.0,27630,8.58462799983687,8.75952704227836,8.56519477289892,8.7449521220749,56871.6664262304,0.0,1.0
2015-08-24,16.69,17.1,16.671,16.95,15642,8.10851393985723,8.30770451597116,8.09928315706171,8.23482991495387,32196.4026869018,0.0,1.0
2015-08-25,16.55,17.03,16.55,16.94,10073,8.04049764557443,8.27369636882976,8.04049764557443,8.22997160821938,20733.5611983865,0.0,1.0
2015-08-26,16.49,16.76,16.38,16.75,8420,8.01134780516751,8.14252208699863,7.95790643108816,8.13766378026415,17331.1411982939,0.0,1.0
2015-08-27,16.8999,16.9,16.6091,16.81,9922,8.21048979821409,8.21053838128144,8.06921023837524,8.16681362067106,20422.75332179,0.0,1.0
2015-08-28,16.69,17.1,16.6881,16.95,3848,8.10851393985723,8.30770451597116,8.10759086157768,8.23482991495387,7920.45502743883,0.0,1.0
2015-08-31,16.95,17.01,16.75,16.75,2842,8.23482991495387,8.26397975536078,8.13766378026415,8.13766378026415,5849.77473700133,0.0,1.0
2015-09-01,16.56,16.9,16.46,16.71,12867,8.04535595230891,8.21053838128144,7.99677288496405,8.1182305533262,26484.5360805757,0.0,1.0
2015-09-02,16.53,16.73,16.494,16.73,9891,8.03078103210545,8.12794716679517,8.0132911278613,8.12794716679517,20358.9450822239,0.0,1.0
2015-09-03,16.5909,16.84,16.54,16.67,12320,8.06036812011847,8.18138854087452,8.03563933883994,8.09879732638826,25358.6294017792,0.0,1.0
2015-09-04,16.41,16.539,16.41,16.5,5374,7.97248135129162,8.03515350816649,7.97248135129162,8.016206111902,11061.467078341,0.0,1.0
2015-09-08,16.6,16.68,16.55,16.68,2540,8.06478917924686,8.10365563312274,8.04049764557443,8.10365563312274,5228.15898380837,0.0,1.0
2015-09-09,16.57,16.8,16.57,16.8,1479,8.0502142590434,8.16195531393658,8.0502142590434,8.16195531393658,3044.27052639865,0.0,1.0
2015-09-10,16.5,16.658,16.5,16.55,3868,8.016206111902,8.09296735830688,8.016206111902,8.04049764557443,7961.62163361054,0.0,1.0
2015-09-11,16.42,16.63,16.42,16.63,3473,7.97733965802611,8.07936409945031,7.97733965802611,8.07936409945031,7148.58116171908,0.0,1.0
2015-09-14,16.27,16.41,16.2416,16.41,5744,7.95304812435368,8.02148246592771,7.93916572934866,8.02148246592771,11750.8254116839,0.1,1.0
2015-09-15,16.29,16.3799,16.19,16.3,10492,7.96282445886425,8.00676908248929,7.91394278631137,7.96771262611954,21464.0773362443,0.0,1.0
2015-09-16,16.32,16.35,16.197,16.35,9229,7.97748896063012,7.99215346239598,7.91736450339007,7.99215346239598,18880.2868601028,0.0,1.0
2015-09-17,16.5608,16.5985,16.39,16.4,16188,8.09519602813745,8.11362441868989,8.01170613141713,8.01659429867242,33116.7064352957,0.0,1.0
2015-09-18,16.79,16.86,16.5,16.5,8688,8.20723282162866,8.24144999241567,8.0654759712253,8.0654759712253,17773.5325864745,0.0,1.0
2015-09-21,16.62,16.846,16.62,16.78,8040,8.12413397828876,8.23460655825827,8.12413397828876,8.20234465437337,16447.8823659363,0.0,1.0
2015-09-22,16.49,16.56,16.44,16.52,8080,8.06058780397001,8.09480497475703,8.03614696769358,8.07525230573588,16529.7126264634,0.0,1.0
2015-09-23,16.46,16.869,16.43,16.43,8187,8.04592330220415,8.24584934294543,8.03125880043829,8.03125880043829,16748.6085733732,0.0,1.0
2015-09-24,16.34,16.5065,16.26,16.41,12195,7.98726529514069,8.06865327994124,7.94815995709839,8.02148246592771,24948.0006781833,0.0,1.0
2015-09-25,16.33,16.4534,16.33,16.38,6408,7.9823771278854,8.04269711181566,7.9823771278854,8.00681796416185,13109.2077364329,0.0,1.0
2015-09-28,16.15,16.38,16.15,16.38,8107,7.89439011729022,8.00681796416185,7.89439011729022,8.00681796416185,16584.9480523192,0.0,1.0
2015-09-29,15.99,16.17,15.99,16.13,4917,7.81617944120561,7.9041664518008,7.81617944120561,7.88461378277964,10058.9847752872,0.0,1.0
2015-09-30,16.1,16.11,15.9965,16.11,4510,7.86994928101378,7.87483744826907,7.81935674992155,7.87483744826907,9226.36187442449,0.0,1.0
2015-10-01,16.06,16.1686,16.043,16.14,9417,7.85039661199263,7.90348210838506,7.84208672765864,7.88950195003493,19264.8890845799,0.0,1.0
2015-10-02,16.236,16.236,16.1,16.1,4972,7.9364283556857,7.9364283556857,7.86994928101378,7.86994928101378,10171.5013835119,0.0,1.0
2015-10-05,16.69,16.69,16.34,16.34,1976,8.15835114907578,8.15835114907578,7.98726529514069,7.98726529514069,4042.4148700361,0.0,1.0
2015-10-06,16.35,16.6674,16.35,16.5,11952,7.99215346239598,8.14730389107883,7.99215346239598,8.0654759712253,24450.8818454815,0.0,1.0
2015-10-07,16.649,16.88,16.4,16.4,10387,8.13830966332909,8.25122632692625,8.01659429867242,8.01659429867242,21249.2729023608,0.0,1.0
2015-10-08,16.83,16.8975,16.67,16.69,9081,8.22678549064981,8.259780619623,8.1485748145652,8.15835114907578,18577.5148961527,0.0,1.0
2015-10-09,16.9,16.957,16.85,16.85,12529,8.26100266143682,8.28886521479197,8.23656182516038,8.23656182516038,25631.2833535842,0.0,1.0
2015-10-12,17.15,17.15,16.9,16.9,5130,8.38320684281903,8.38320684281903,8.26100266143682,8.26100266143682,10494.7309125937,0.0,1.0
2015-10-13,17.03,17.1064,17.01,17.08,6663,8.32454883575557,8.36189443358597,8.31477250124499,8.34898967203201,13630.8756472928,0.0,1.0
2015-10-14,16.98,17.01,16.88,17.0,5760,8.34898967203201,8.36374053717694,8.2998201215489,8.35882358212863,11714.5671323122,0.1,1.0
2015-10-15,17.1501,17.1799,16.9,17.0,15556,8.43262707740378,8.44727960344775,8.30965403164552,8.35882358212863,31637.466373307,0.0,1.0
2015-10-16,17.34,17.34,17.09,17.09,10463,8.52600005377121,8.52600005377121,8.40307617756343,8.40307617756343,21279.4298446844,0.0,1.0
2015-10-19,17.29,17.333,17.22,17.3,16348,8.50141527852965,8.52255818523739,8.46699659319147,8.50633223357796,33248.2193539999,0.0,1.0
2015-10-20,17.35,17.39,17.2682,17.32,12034,8.53091700881952,8.55058482901276,8.49069631652433,8.51616614367458,24474.4966788619,0.0,1.0
2015-10-21,17.3899,17.4099,17.34,17.369,6274,8.55053565946228,8.5603695695589,8.52600005377121,8.54025922341131,12759.9295465497,0.0,1.0
2015-10-22,17.5,17.6,17.34,17.34,5319,8.60467133454418,8.65384088502729,8.52600005377121,8.52600005377121,10817.6705862445,0.0,1.0
2015-10-23,17.59,17.64,17.48,17.64,20169,8.64892392997898,8.67350870522053,8.59483742444756,8.67350870522053,41019.2889742368,0.0,1.0
2015-10-26,17.65,17.6596,17.5,17.55,13853,8.67842566026884,8.68314593711522,8.60467133454418,8.62925610978574,28173.940709014,0.0,1.0
2015-10-27,17.6536,17.6695,17.603,17.603,6582,8.68019576408624,8.68801372261305,8.65531597154178,8.65531597154178,13386.3334834859,0.0,1.0
2015-10-28,17.56,17.69,17.503,17.6,10002,8.63417306483405,8.69809348046209,8.60614642105867,8.65384088502729,20341.8577182962,0.0,1.0
2015-10-29,17.48,17.5,17.4,17.5,10813,8.59483742444756,8.60467133454418,8.55550178406107,8.60467133454418,21991.2525002937,0.0,1.0
2015-10-30,17.6303,17.6345,17.53,17.53,10504,8.66873925882367,8.67080437994396,8.61942219968911,8.61942219968911,21362.8147843415,0.0,1.0
2015-11-02,17.63,17.63,17.55,17.61,7561,8.66859175017222,8.66859175017222,8.62925610978574,8.6587578400756,15377.4031401758,0.0,1.0
2015-11-03,17.7,17.72,17.62,17.62,8425,8.7030104355104,8.71284434560702,8.66367479512391,8.66367479512391,17134.5882100226,0.0,1.0
2015-11-04,17.669,17.73,17.58,17.67,5756,8.68776787486064,8.71776130065533,8.64400697493067,8.68825957036547,11706.4320162481,0.0,1.0
2015-11-05,17.55,17.6,17.55,17.58,5637,8.62925610978574,8.65384088502729,8.62925610978574,8.64400697493067,11464.4123133409,0.0,1.0
2015-11-06,17.3389,17.53,17.23,17.53,17781,8.52545918871589,8.61942219968911,8.47191354823978,8.61942219968911,36162.6246839658,0.0,1.0
2015-11-09,17.16,17.19,17.12,17.16,9180,8.43749486290161,8.45224572804654,8.41782704270836,8.43749486290161,18670.0913671225,0.0,1.0
2015-11-10,16.95,17.0299,16.93,17.02,7142,8.38340835737019,8.4229266067952,8.37351643010485,8.41803010279886,14440.0576519184,0.1,1.0
2015-11-11,16.86,17.0,16.86,16.89,7275,8.33889468467619,8.40813817553352,8.33889468467619,8.35373257557419,14708.9637941342,0.0,1.0
2015-11-12,16.76,16.88,16.711,16.74,4820,8.28943504834952,8.34878661194152,8.26519982654945,8.27954312108418,9745.32034195557,0.0,1.0
2015-11-13,16.69,16.77,16.6694,16.77,5266,8.25481330292085,8.29438101198219,8.24462461783756,8.29438101198219,10647.0657511905,0.0,1.0
2015-11-16,16.86,16.87,16.63,16.68,7853,8.33889468467619,8.34384064830885,8.22513752112485,8.24986733928819,15877.5934948915,0.0,1.0
2015-11-17,16.76,16.9,16.6601,16.86,16291,8.28943504834952,8.35867853920685,8.24002487165918,8.33889468467619,32937.9696453938,0.0,1.0
2015-11-18,16.88,16.8888,16.7,16.75,10853,8.34878661194152,8.35313905993827,8.25975926655352,8.28448908471685,21943.1455749468,0.0,1.0
2015-11-19,17.0,17.02,16.83,16.83,9174,8.40813817553352,8.41803010279886,8.32405679377819,8.32405679377819,18548.4582608092,0.0,1.0
2015-11-20,17.0269,17.09,16.9712,17.05,8653,8.4214428177054,8.45265184822752,8.39389380027144,8.43286799369686,17495.0740495729,0.0,1.0
2015-11-23,16.8915,17.0,16.87,16.88,11993,8.35447447011909,8.40813817553352,8.34384064830885,8.34878661194152,24248.0553653679,0.0,1.0
2015-11-24,16.85,16.88,16.79,16.87,4859,8.33394872104352,8.34878661194152,8.30427293924752,8.34384064830885,9824.17251899629,0.0,1.0
2015-11-25,16.78,16.85,16.7,16.85,6017,8.29932697561485,8.33394872104352,8.25975926655352,8.33394872104352,12165.4756218977,0.0,1.0
2015-11-27,16.82,16.82,16.79,16.79,317,8.31911083014552,8.31911083014552,8.30427293924752,8.30427293924752,640.926669792514,0.0,1.0
2015-11-30,16.77,16.88,16.68,16.68,16823,8.29438101198219,8.34878661194152,8.24986733928819,8.24986733928819,34013.5942142569,0.0,1.0
2015-12-01,16.84,16.925,16.7,16.85,16805,8.32900275741085,8.37104344828852,8.25975926655352,8.33394872104352,33977.2009017766,0.0,1.0
2015-12-02,16.6,16.86,16.594,16.86,12105,8.21029963022685,8.33889468467619,8.20733205204725,8.33889468467619,24474.5026430233,0.0,1.0
2015-12-03,16.29,16.69,16.03,16.69,24699,8.05697475761418,8.25481330292085,7.92837970316485,8.25481330292085,49937.6902750955,0.0,1.0
2015-12-04,16.4,16.46,16.29,16.35,5771,8.11138035757351,8.14105613936952,8.05697475761418,8.08665053941018,11668.1003513331,0.0,1.0
2015-12-07,16.24,16.37,16.15,16.37,13221,8.03224493945085,8.09654246667552,7.98773126675685,8.09654246667552,26730.8880168038,0.0,1.0
2015-12-08,16.18,16.25,16.08,16.18,8893,8.00256915765485,8.03719090308351,7.95310952132818,8.00256915765485,17980.3182159773,0.0,1.0
2015-12-09,16.0801,16.25,15.92,16.07,18305,8.00261861729117,8.08717312274063,7.92294129932497,7.99759212815027,36781.2393138428,0.1,1.0
2015-12-10,16.0304,16.12,15.99,15.99,9531,7.97788430934039,8.0224757377587,7.95777835277678,7.95777835277678,19151.1604425149,0.0,1.0
2015-12-11,15.72,16.01,15.63,15.89,11654,7.82340686089124,7.96773179662015,7.77861636359606,7.90801113355991,23417.0206481029,0.0,1.0
2015-12-14,15.76,15.78,15.55,15.61,32892,7.84331374857799,7.85326719242136,7.73880258822257,7.76866291975269,66091.6975422516,0.0,1.0
2015-12-15,15.61,16.206,15.61,15.78,28702,7.76866291975269,8.06527554628521,7.76866291975269,7.85326719242136,57672.5009989574,0.0,1.0
2015-12-16,16.01,16.035,15.624,15.81,10678,7.96773179662015,7.98017360142437,7.77563033044305,7.86819735818642,21455.8903793069,0.0,1.0
2015-12-17,16.15,16.24,16.0078,16.09,13387,8.03740590352376,8.08219640081894,7.96663691779738,8.00754557199364,26899.2324880859,0.0,1.0
2015-12-18,16.21,16.28,16.03,16.22,15684,8.06726623505388,8.10210328850569,7.97768524046353,8.07224295697557,31514.7204260207,0.0,1.0
2015-12-21,16.1101,16.39,16.105,16.18,8541,8.01754878305623,8.15684722964424,8.01501065487617,8.05233606928882,17161.8992067485,0.0,1.0
2015-12-22,16.2797,16.28,16.096,16.16,11020,8.10195398684804,8.10210328850569,8.01053160514666,8.04238262544545,22143.0897152989,0.0,1.0
2015-12-23,16.48,16.48,16.35,16.35,8873,8.20163772693942,8.20163772693942,8.13694034195749,8.13694034195749,17829.0049949045,0.0,1.0
2015-12-24,16.53,16.55,16.4,16.52,6339,8.22652133654785,8.23647478039122,8.16182395156593,8.22154461462616,12737.2999732559,0.0,1.0
2015-12-28,16.62,16.625,16.452,16.54,8503,8.27131183384303,8.27380019480387,8.1877029055587,8.23149805846954,17085.5437249716,0.0,1.0
2015-12-29,16.72,16.73,16.58,16.69,11468,8.3210790530599,8.32605577498158,8.25140494615628,8.30614888729484,23043.2806583528,0.0,1.0
2015-12-30,16.7299,16.81,16.6888,16.73,12471,8.32600600776237,8.36586955035507,8.30555168066423,8.32605577498158,25058.6635063061,0.0,1.0
2015-12-31,16.62,16.74,16.55,16.63,18802,8.27131183384303,8.33103249690327,8.23647478039122,8.27628855576472,37779.8886412932,0.0,1.0
2016-01-04,16.28,16.55,16.28,16.55,11152,8.10210328850569,8.23647478039122,8.10210328850569,8.23647478039122,22408.3245467345,0.0,1.0
2016-01-05,16.4,16.54,16.33,16.33,6762,8.16182395156593,8.23149805846954,8.12698689811412,8.12698689811412,13587.2570467197,0.0,1.0
2016-01-06,16.286,16.4,16.21,16.39,7051,8.1050893216587,8.16182395156593,8.06726623505388,8.15684722964424,14167.9605791808,0.0,1.0
2016-01-07,15.96,16.17,15.95,16.12,10167,7.94284818701172,8.04735934736714,7.93787146509003,8.0224757377587,20429.1100848861,0.0,1.0
2016-01-08,15.98,16.13,15.97,16.13,9554,7.95280163085509,8.02745245968039,7.94782490893341,8.02745245968039,19197.3756025378,0.0,1.0
2016-01-11,15.8606,16.03,15.81,16.03,6852,7.89337957111016,7.97768524046353,7.86819735818642,7.97768524046353,13768.0989772439,0.0,1.0
2016-01-12,15.5316,15.78,15.5212,15.78,12738,7.77941263910353,7.90383034877628,7.77420352404477,7.90383034877628,25431.4213653537,0.1,1.0
2016-01-13,15.419,15.66,15.419,15.54,12678,7.72301395106347,7.84372517502133,7.72301395106347,7.78362000126638,25311.6313447915,0.0,1.0
2016-01-14,15.42,15.42,15.2,15.4,10263,7.72351482751143,7.72351482751143,7.61332200896068,7.71349729855227,20490.0830171632,0.0,1.0
2016-01-15,15.1,15.26,14.95,15.26,20024,7.56323436416489,7.64337459583816,7.48810289697119,7.64337459583816,39977.9228622893,0.0,1.0
2016-01-19,15.004,15.15,14.98,15.15,7838,7.51515022516092,7.58827818656278,7.50312919040993,7.58827818656278,15648.5696861079,0.0,1.0
2016-01-20,14.45,14.81,14.1,14.81,27114,7.23766467299223,7.41798019425708,7.06235791620695,7.41798019425708,54133.1102920552,0.0,1.0
2016-01-21,14.6562,14.74,14.35,14.35,9544,7.34094539656115,7.38291884290003,7.18757702819643,7.18757702819643,19054.5992707596,0.0,1.0
2016-01-22,14.88,14.98,14.75,14.76,8594,7.45304154561414,7.50312919040993,7.38792760737961,7.39293637185919,17157.9239451915,0.0,1.0
2016-01-25,14.96,15.0799,14.93,14.93,11560,7.49311166145077,7.55316674756093,7.47808536801204,7.47808536801204,23079.5439616493,0.0,1.0
2016-01-26,15.16,15.34,14.94,14.94,18063,7.59328695104236,7.68344471167479,7.48309413249162,7.48309413249162,36062.7856902484,0.0,1.0
2016-01-27,15.2,15.3299,15.14,15.17,10952,7.61332200896068,7.67838585955042,7.5832694220832,7.59829571552194,21865.6717532857,0.0,1.0
2016-01-28,15.522,15.5699,15.33,15.35,7132,7.77460422520314,7.79859620706032,7.67843594719521,7.68845347615437,14239.0404441594,0.0,1.0
2016-01-29,15.79,15.7999,15.54,15.54,8689,7.90883911325586,7.91379779009065,7.78362000126638,7.78362000126638,17347.5914777483,0.0,1.0
2016-02-01,16.05,16.09,15.77,15.77,13355,8.03906698972493,8.05910204764325,7.89882158429671,7.89882158429671,26663.2620768016,0.0,1.0
2016-02-02,16.0831,16.09,15.81,15.81,12613,8.05564600015234,8.05910204764325,7.91885664221502,7.91885664221502,25181.8588225158,0.0,1.0
2016-02-03,16.2111,16.23,16.15,16.23,5926,8.11975818549095,8.12922475035736,8.08915463452072,8.12922475035736,11831.2610308593,0.0,1.0
2016-02-04,16.4,16.49,16.18,16.18,9921,8.21437374651021,8.25945262682642,8.10418092795946,8.10418092795946,19807.2798999587,0.0,1.0
2016-02-05,16.4,16.44,16.18,16.44,17569,8.21437374651021,8.23440880442853,8.10418092795946,8.23440880442853,35076.5145209529,0.0,1.0
2016-02-08,15.695,16.35,15.69,16.35,8507,7.86125585069986,8.18932992411231,7.85875146846007,8.18932992411231,16984.2284153763,0.0,1.0
2016-02-09,15.41,15.5588,15.41,15.51,9198,7.71850606303185,7.79303647848799,7.71850606303185,7.76859370782764,18363.8101521843,0.0,1.0
2016-02-10,15.53,15.6324,15.4083,15.44,6845,7.82869888158259,7.88031889223772,7.76734970876298,7.78332973159274,13578.610137897,0.1,1.0
2016-02-11,15.2,15.36,15.19,15.3,7213,7.66234533161979,7.74300159826842,7.65730431495426,7.71275549827519,14308.6216106137,0.0,1.0
2016-02-12,15.2199,15.44,15.16,15.39,4144,7.67237695478422,7.78332973159274,7.64218126495764,7.75812464826504,8220.56397537545,0.0,1.0
2016-02-16,15.62,15.62,15.35,15.37,6275,7.87406803157245,7.87406803157245,7.73796058160289,7.74804261493396,12447.8858459172,0.0,1.0
2016-02-17,15.97,15.97,15.6142,15.76,7413,8.05050361486632,8.05050361486632,7.87114424190643,7.94464226489,14705.3669762206,0.0,1.0
2016-02-18,16.05,16.0553,15.86,15.86,4836,8.09083174819064,8.09350348702337,7.99505243154539,7.99505243154539,9593.30294037541,0.0,1.0
2016-02-19,16.14,16.19,15.955,16.19,4865,8.13620089818049,8.16140598150819,8.04294208986802,8.16140598150819,9650.83101838842,0.0,1.0
2016-02-22,16.2507,16.39,16.1202,16.39,8495,8.19200495266801,8.26222631481898,8.12621968518273,8.26222631481898,16851.7594041541,0.0,1.0
2016-02-23,16.26,16.38,16.2,16.2,6443,8.19669309816697,8.25718529815344,8.16644699817373,8.16644699817373,12781.151953027,0.0,1.0
2016-02-24,16.18,16.24,15.99,16.23,28795,8.15636496484265,8.18661106483589,8.0605856481974,8.18157004817035,57121.4140132568,0.0,1.0
2016-02-25,16.24,16.31,16.18,16.31,2677,8.18661106483589,8.22189818149466,8.15636496484265,8.22189818149466,5310.43671864867,0.0,1.0
2016-02-26,16.3199,16.36,16.2311,16.31,6101,8.22688878799355,8.24710326482236,8.18212456000356,8.22189818149466,12102.7173778392,0.0,1.0
2016-02-29,16.37,16.41,16.25,16.4,6970,8.2521442814879,8.27230834815006,8.19165208150143,8.26726733148451,13826.5759914013,0.0,1.0
2016-03-01,16.37,16.54,16.25,16.44,31912,8.2521442814879,8.33784156480207,8.19165208150143,8.28743139814667,63304.6905362407,0.0,1.0
2016-03-02,16.36,16.4,16.248,16.248,10534,8.24710326482236,8.26726733148451,8.19064387816832,8.19064387816832,20896.5784065167,0.0,1.0
2016-03-03,16.45,16.53,16.35,16.42,8113,8.29247241481221,8.33280054813653,8.24206224815682,8.2773493648156,16093.9757558449,0.0,1.0
2016-03-04,16.68,16.69,16.45,16.45,18093,8.40841579811962,8.41345681478516,8.29247241481221,8.29247241481221,35891.5694996303,0.0,1.0
2016-03-07,16.76,16.7752,16.65,16.65,4560,8.44874393144393,8.45640627677555,8.393292748123,8.393292748123,9045.79433583786,0.0,1.0
2016-03-08,16.74,16.9,16.73,16.9,4367,8.43866189811285,8.51931816476148,8.43362088144731,8.51931816476148,8662.93505802718,0.0,1.0
2016-03-09,16.78,16.8999,16.69,16.87,9565,8.45882596477501,8.51926775459483,8.41345681478516,8.50419511476487,18974.3471101511,0.0,1.0
2016-03-10,16.8,16.95,16.76,16.9,19594,8.46890799810609,8.54452324808918,8.44874393144393,8.51931816476148,38869.1434685103,0.0,1.0
2016-03-11,17.03,17.1,16.97,17.01,18039,8.5848513814135,8.62013849807227,8.55460528142026,8.57476934808242,35784.4482509165,0.0,1.0
2016-03-14,16.93,16.96,16.61,16.61,10054,8.58485138141349,8.60006375834453,8.42258602748247,8.42258602748247,19827.2762611266,0.1,1.0
2016-03-15,16.94,17.07,16.86,17.07,11391,8.58992217372384,8.65584247375832,8.54935583524108,8.65584247375832,22463.9450855872,0.0,1.0
2016-03-16,17.16,17.1801,16.8573,16.92,9088,8.70147960455142,8.71167189709521,8.54798672131729,8.57978058910315,17922.2485240818,0.0,1.0
2016-03-17,17.47,17.5,17.28,17.28,10435,8.8586741661721,8.87388654310314,8.76232911227556,8.76232911227556,20578.6381325698,0.0,1.0
2016-03-18,17.41,17.53,17.41,17.5,14528,8.82824941231004,8.88909892003417,8.82824941231004,8.87388654310314,28650.3550349759,0.0,1.0
2016-03-21,17.45,17.47,17.4,17.4,11349,8.84853258155142,8.8586741661721,8.82317861999969,8.82317861999969,22381.1177926722,0.0,1.0
2016-03-22,17.54,17.9,17.3,17.47,15391,8.89416971234452,9.07671823551692,8.77247069689625,8.8586741661721,30352.2586965387,0.0,1.0
2016-03-23,17.48,17.64,17.35,17.58,22806,8.86374495848245,8.94487763544796,8.79782465844797,8.9144528815859,44975.2200528401,0.0,1.0
2016-03-24,17.3308,17.45,17.33,17.37,22750,8.78808873721211,8.84853258155142,8.78768307382728,8.80796624306866,44864.7836622867,0.0,1.0
2016-03-28,17.3126,17.4,17.3,17.37,8296,8.77885989520728,8.82317861999969,8.77247069689625,8.80796624306866,16360.3624291134,0.0,1.0
2016-03-29,17.51,17.51,17.32,17.37,4905,8.87895733541349,8.87895733541349,8.78261228151694,8.80796624306866,9673.04456542929,0.0,1.0
2016-03-30,17.7273,17.86,17.6,17.6,17674,8.98914565231727,9.05643506627555,8.92459446620659,8.92459446620659,34854.5136899893,0.0,1.0
2016-03-31,17.8972,17.92,17.7,17.7,12605,9.07529841367003,9.08685982013762,8.97530238931003,8.97530238931003,24858.048266511,0.0,1.0
2016-04-01,17.95,17.97,17.6,17.96,17221,9.10207219706865,9.11221378168934,8.92459446620659,9.10714298937899,33961.162173549,0.0,1.0
2016-04-04,17.7348,17.91,17.65,17.65,11417,8.99294874655003,9.08178902782727,8.94994842775831,8.94994842775831,22515.2191240584,0.0,1.0
2016-04-05,17.49,17.7503,17.47,17.66,7712,8.86881575079279,9.00080847463107,8.8586741661721,8.95501922006865,15208.6686419145,0.0,1.0
2016-04-06,17.57,17.59,17.435,17.56,14538,8.90938208927555,8.91952367389624,8.8409263930859,8.90431129696521,28670.0758190033,0.0,1.0
2016-04-07,17.49,17.5206,17.36,17.51,9655,8.86881575079279,8.88433237526245,8.80289545075831,8.87895733541349,19040.4169784342,0.0,1.0
2016-04-08,17.62,17.78,17.56,17.57,13985,8.93473605082728,9.01586872779279,8.90431129696521,8.90938208927555,27579.5164622892,0.0,1.0
2016-04-11,17.7001,17.84,17.68,17.82,5448,8.97535309723314,9.04629348165486,8.96516080468934,9.03615189703417,10743.883138116,0.0,1.0
2016-04-12,17.8752,17.8968,17.62,17.63,10857,9.06414267058727,9.07509558197761,8.93473605082728,8.93980684313762,21410.8552185252,0.0,1.0
2016-04-13,17.79,17.883,17.66,17.66,9617,9.07164744320658,9.11907089527056,9.00535659623543,9.00535659623543,18859.4663837074,0.1,1.0
2016-04-14,17.73,17.79,17.69,17.79,3942,9.04105166768143,9.07164744320658,9.020654483998,9.07164744320658,7730.47899392479,0.0,1.0
2016-04-15,17.68,17.8,17.62,17.8,3236,9.01555518807714,9.07674673912744,8.98495941255199,9.07674673912744,6345.97413098443,0.0,1.0
2016-04-18,17.74,17.77,17.63,17.63,10444,9.04615096360229,9.06144885136487,8.99005870847285,8.99005870847285,20481.2589072934,0.0,1.0
2016-04-19,17.91,17.95,17.68,17.68,9436,9.13283899425688,9.15323617794031,9.01555518807714,9.01555518807714,18504.5154202624,0.0,1.0
2016-04-20,17.93,18.07,17.7,17.7813,11325,9.1430375860986,9.21442772899061,9.02575377991886,9.06721105575544,22208.9484033988,0.0,1.0
2016-04-21,17.65,18.203,17.6127,17.93,2617,9.00025730031457,9.28224836473802,8.98123692652977,9.1430375860986,5132.08105710329,0.0,1.0
2016-04-22,17.69,17.774,17.49,17.65,21791,9.020654483998,9.06348856973321,8.91866856558084,9.00025730031457,42733.3505217187,0.0,1.0
2016-04-25,17.52,17.85,17.52,17.72,7486,8.93396645334341,9.10224321873173,8.93396645334341,9.03595237176057,14680.4580792798,0.0,1.0
2016-04-26,17.6428,17.7899,17.6,17.6,3810,8.99658580725155,9.07159645024737,8.97476082071028,8.97476082071028,7471.61972776597,0.0,1.0
2016-04-27,17.9,17.9,17.76,17.78,3523,9.12773969833602,9.12773969833602,9.05634955544401,9.06654814728572,6908.7969293752,0.0,1.0
2016-04-28,17.8492,17.9612,17.83,17.9,5791,9.10183527505806,9.15894738937167,9.09204462689001,9.12773969833602,11356.4697751949,0.0,1.0
2016-04-29,17.8716,17.949,17.7401,17.89,12916,9.11325769792079,9.15272624834823,9.0462019565615,9.12264040241516,25328.9869826313,0.0,1.0
2016-05-02,17.97,18.0,17.87,17.92,11878,9.16343476978203,9.1787326575446,9.11244181057345,9.13793829017774,23293.4118442006,0.0,1.0
2016-05-03,17.8704,18.0,17.83,18.0,4143,9.11264578241028,9.1787326575446,9.09204462689001,9.1787326575446,8124.65105830299,0.0,1.0
2016-05-04,17.91,18.0,17.8155,18.0,7269,9.13283899425688,9.1787326575446,9.08465064780477,9.1787326575446,14254.9091341551,0.0,1.0
2016-05-05,17.88,17.99,17.8,17.99,5848,9.1175411064943,9.17363336162374,9.07674673912744,9.17363336162374,11468.2499128544,0.0,1.0
2016-05-06,17.85,17.92,17.8,17.92,10317,9.10224321873173,9.13793829017774,9.07674673912744,9.13793829017774,20232.2049163678,0.0,1.0
2016-05-09,17.76,17.94,17.71,17.9,8442,9.05634955544401,9.14813688201945,9.03085307583972,9.12773969833602,16555.2267038846,0.0,1.0
2016-05-10,18.0,18.0,17.931,17.96,3459,9.1787326575446,9.1787326575446,9.14354751569068,9.15833547386117,6783.2894063891,0.0,1.0
2016-05-11,18.05,18.21,17.9112,17.94,14442,9.20422913714889,9.28581787188262,9.13345090976738,9.14813688201945,28321.556983831,0.0,1.0
2016-05-12,17.85,18.08,17.7,18.05,13574,9.15323617794031,9.27117703625551,9.07631822686518,9.25579344604048,26471.0639264333,0.1,1.0
2016-05-13,17.75,17.92,17.7,17.85,4431,9.10195754389023,9.18913122177537,9.07631822686518,9.15323617794031,8641.02580359702,0.0,1.0
2016-05-16,17.95,17.99,17.81,17.96,10425,9.2045148119904,9.22502626561043,9.13272472432028,9.20964267539541,20330.1047173322,0.0,1.0
2016-05-17,17.8,18.01,17.8,17.95,19999,9.12759686091527,9.23528199242045,9.12759686091527,9.2045148119904,39000.6488481464,0.0,1.0
2016-05-18,17.32,17.84,17.26,17.84,24250,8.88145941747486,9.1481083145353,8.85069223704481,9.1481083145353,47290.6512609406,0.0,1.0
2016-05-19,17.31,17.32,17.13,17.32,11345,8.87633155406985,8.88145941747486,8.78403001277969,8.88145941747486,22124.2242703246,0.0,1.0
2016-05-20,17.46,17.59,17.27,17.37,24597,8.95324950514498,9.01991172941009,8.85582010044981,8.9070987344999,47967.3463532105,0.0,1.0
2016-05-23,17.53,17.5499,17.4101,17.51,12494,8.98914454898004,8.99934899715601,8.92766146675398,8.97888882217002,24364.9235816161,0.0,1.0
2016-05-24,17.61,17.6599,17.5199,17.55,11407,9.03016745622011,9.0557554946111,8.98396540694098,8.99940027579005,22245.1323271567,0.0,1.0
2016-05-25,17.7241,17.7241,17.64,17.66,7105,9.08867637767125,9.08867637767125,9.04555104643513,9.05580677324515,13855.6732869684,0.0,1.0
2016-05-26,17.85,17.87,17.6936,17.79,4827,9.15323617794031,9.16349190475033,9.07303639428598,9.12246899751026,9413.27726336331,0.0,1.0
2016-05-27,18.01,18.05,17.834,17.85,27276,9.23528199242045,9.25579344604048,9.1450315964923,9.15323617794031,53191.7444863264,0.0,1.0
2016-05-31,18.025,18.0999,17.9514,18.05,2778,9.24297378752796,9.28138148443148,9.2052327128671,9.25579344604048,5417.46099805744,0.0,1.0
2016-06-01,17.91,18.04,17.9,18.04,8870,9.18400335837036,9.25066558263547,9.17887549496535,9.25066558263547,17297.6526467853,0.0,1.0
2016-06-02,17.98,18.016,17.935,17.96,16758,9.21989840220542,9.23835871046345,9.19682301688288,9.20964267539541,32680.2776837461,0.0,1.0
2016-06-03,18.1344,18.174,18.01,18.01,5441,9.29907261317875,9.31937895226259,9.23528199242045,9.23528199242045,10610.6570519908,0.0,1.0
2016-06-06,18.29,18.29,18.0894,18.11,26145,9.37886216776069,9.37886216776069,9.27599722785622,9.28656062647053,50986.1475141151,0.0,1.0
2016-06-07,18.3911,18.43,18.17,18.17,6775,9.43070486678533,9.45065225543081,9.31732780690059,9.31732780690059,13212.1304038298,0.0,1.0
2016-06-08,18.48,18.53,18.23,18.23,17429,9.47629157245585,9.5019308894809,9.34809498733064,9.34809498733064,33988.8148794612,0.0,1.0
2016-06-09,18.5,18.5,18.34,18.48,11858,9.48654729926587,9.48654729926587,9.40450148478573,9.47629157245585,23124.6409341127,0.0,1.0
2016-06-10,18.28,18.44,18.2368,18.44,11781,9.37373430435568,9.45578011883582,9.35158193444604,9.45578011883582,22974.4809280471,0.0,1.0
2016-06-13,18.0,18.22,17.93,18.22,11981,9.23015412901544,9.34296712392563,9.19425908518038,9.34296712392563,23364.506917828,0.0,1.0
2016-06-14,17.76,17.83,17.66,17.8,8572,9.15836404134532,9.19446119691368,9.10679667624765,9.17899098738439,16622.9164196488,0.1,1.0
2016-06-15,17.81,17.82,17.66,17.75,5760,9.18414772389415,9.18930446040392,9.10679667624765,9.15320730483555,11169.8551769922,0.0,1.0
2016-06-16,17.83,17.96,17.59,17.65,15807,9.19446119691368,9.26149877154065,9.07069952067929,9.10163993973789,30653.107774777,0.0,1.0
2016-06-17,17.99,18.0,17.82,17.85,5933,9.27696898106995,9.28212571757972,9.18930446040392,9.20477466993322,11505.3386744956,0.0,1.0
2016-06-20,18.11,18.14,18.05,18.1,3377,9.33884981918715,9.35432002871645,9.30790940012855,9.33369308267738,6548.71543970531,0.0,1.0
2016-06-21,18.1599,18.21,18.11,18.21,4668,9.36458193437088,9.39041718428481,9.33884981918715,9.39041718428481,9052.23679968741,0.0,1.0
2016-06-22,18.22,18.264,18.1,18.12,7606,9.39557392079458,9.41826356143755,9.33369308267738,9.34400655569691,14749.6386243407,0.0,1.0
2016-06-23,18.35,18.35,18.28,18.35,10002,9.46261149542154,9.46261149542154,9.42651433985318,9.46261149542154,19395.9881042145,0.0,1.0
2016-06-24,18.25,18.3047,17.5601,18.1,23768,9.41104413032388,9.4392514790323,9.05528087851509,9.33369308267738,46091.1662928385,0.0,1.0
2016-06-27,17.8313,18.1422,17.75,18.08,82044,9.19513157265995,9.3554545107486,9.15320730483555,9.32337960965785,159100.624677282,0.0,1.0
2016-06-28,17.8,18.0146,17.7701,17.84,14744,9.17899098738439,9.28965455288398,9.16357234522018,9.19961793342345,28591.7265155508,0.0,1.0
2016-06-29,18.19,18.2,17.9,17.9,12700,9.38010371126528,9.38526044777505,9.23055835248205,9.23055835248205,24627.9792964932,0.0,1.0
2016-06-30,18.59,18.59,18.35,18.35,12135,9.58637317165594,9.58637317165594,9.46261149542154,9.46261149542154,23532.3250994445,0.0,1.0
2016-07-01,18.69,18.71,18.61,18.66,7740,9.63794053675361,9.64825400977314,9.59668664467547,9.62247032722431,15009.4928940832,0.0,1.0
2016-07-05,18.54,18.69,18.5,18.69,6335,9.56058948910711,9.63794053675361,9.53996254306804,9.63794053675361,12284.9014837232,0.0,1.0
2016-07-06,18.465,18.54,18.36,18.46,4146,9.52191396528386,9.56058948910711,9.46776823193131,9.51933559702898,8039.96867427249,0.0,1.0
2016-07-07,18.31,18.51,18.31,18.4,2307,9.44198454938248,9.54511927957781,9.44198454938248,9.48839517797038,4473.75970370155,0.0,1.0
2016-07-08,18.52,18.52,18.31,18.31,5787,9.55027601608757,9.55027601608757,9.44198454938248,9.44198454938248,11222.2138731343,0.0,1.0
2016-07-11,18.56,18.6072,18.53,18.59,5664,9.57090296212664,9.59524275845274,9.55543275259734,9.58637317165594,10983.6909240423,0.0,1.0
2016-07-12,18.62,18.66,18.59,18.64,11378,9.60184338118524,9.62247032722431,9.58637317165594,9.61215685420477,22064.342396496,0.0,1.0
2016-07-13,18.47,18.5025,18.42,18.47,3773,9.57605969863641,9.59290983075366,9.55013641845602,9.57605969863641,7277.24264395753,0.1,1.0
2016-07-14,18.53,18.5981,18.53,18.53,5448,9.60716763485288,9.64247514245857,9.60716763485288,9.60716763485288,10507.9294790036,0.0,1.0
2016-07-15,18.53,18.545,18.48,18.48,5327,9.60716763485288,9.614944618907,9.58124435467249,9.58124435467249,10274.5485195764,0.0,1.0
2016-07-18,18.6,18.66,18.451,18.66,5769,9.64346022710543,9.67456816332189,9.56620885216786,9.67456816332189,11127.0640903766,0.0,1.0
2016-07-19,18.5,18.63,18.38,18.63,2304,9.59161366674464,9.65901419521366,9.5293977943117,9.65901419521366,4443.88207041563,0.0,1.0
2016-07-20,18.54,18.58,18.51,18.57,4289,9.61235229088896,9.63309091503327,9.59679832278072,9.62790625899719,8272.4870659777,0.0,1.0
2016-07-21,18.64,18.64,18.3601,18.56,4472,9.66419885124974,9.66419885124974,9.51908032879991,9.62272160296111,8625.45165750811,0.0,1.0
2016-07-22,18.62,18.67,18.55,18.67,9599,9.65382953917758,9.67975281935797,9.61753694692503,9.67975281935797,18514.2465251387,0.0,1.0
2016-07-25,18.58,18.65,18.57,18.58,9612,9.63309091503327,9.66938350728581,9.62790625899719,9.63309091503327,18539.3205125152,0.0,1.0
2016-07-26,18.52,18.62,18.51,18.51,3483,9.6019829788168,9.65382953917758,9.59679832278072,9.59679832278072,6717.89984863612,0.0,1.0
2016-07-27,18.52,18.52,18.4101,18.5,4699,9.6019829788168,9.6019829788168,9.5450036089803,9.59161366674464,9063.28205246659,0.0,1.0
2016-07-28,18.48,18.55,18.43,18.43,1988,9.58124435467249,9.61753694692503,9.5553210744921,9.5553210744921,3834.39130034126,0.0,1.0
2016-07-29,18.67,18.67,18.47,18.47,8802,9.67975281935797,9.67975281935797,9.57605969863641,9.57605969863641,16977.0182221347,0.0,1.0
2016-08-01,18.55,18.64,18.41,18.64,7475,9.61753694692503,9.66419885124974,9.54495176241994,9.66419885124974,14417.5427414743,0.0,1.0
2016-08-02,18.43,18.51,18.36,18.36,4534,9.5553210744921,9.59679832278072,9.51902848223955,9.51902848223955,8745.0352896113,0.0,1.0
2016-08-03,18.34,18.4776,18.34,18.38,5434,9.50865917016739,9.58000003722383,9.50865917016739,9.5293977943117,10480.9267233674,0.0,1.0
2016-08-04,18.39,18.433,18.35,18.35,5399,9.53458245034778,9.55687647130292,9.51384382620347,9.51384382620347,10413.4198342769,0.0,1.0
2016-08-05,18.3,18.39,18.25,18.34,16133,9.48792054602308,9.53458245034778,9.46199726584269,9.50865917016739,31116.818334208,0.0,1.0
2016-08-08,18.41,18.47,18.33,18.47,15941,9.54495176241994,9.57605969863641,9.50347451413131,9.57605969863641,30746.4948283401,0.0,1.0
2016-08-09,18.37,18.45,18.34,18.34,7825,9.52421313827563,9.56569038656425,9.50865917016739,9.50865917016739,15092.6116323795,0.0,1.0
2016-08-10,18.4,18.45,18.37,18.37,4629,9.53976710638386,9.56569038656425,9.52421313827563,9.52421313827563,8928.26827428556,0.0,1.0
2016-08-11,18.59,18.64,18.41,18.41,13702,9.63827557106935,9.66419885124974,9.54495176241994,9.54495176241994,26427.9826948068,0.0,1.0
2016-08-12,18.66,18.69,18.5,18.5,12624,9.67456816332189,9.69012213143013,9.59161366674464,9.59161366674464,24348.770510819,0.0,1.0
2016-08-15,18.4,18.6222,18.4,18.62,12007,9.59161366674464,9.70744282743762,9.59161366674464,9.70629600406442,23033.5382216226,0.1,1.0
2016-08-16,18.43,18.49,18.33,18.42,9837,9.60725216728825,9.63852916837546,9.5551238321429,9.60203933377372,18870.7350284085,0.0,1.0
2016-08-17,18.59,18.66,18.34,18.38,14528,9.69065750352081,9.72714733812256,9.56033666565743,9.58118799971557,27869.6796271952,0.0,1.0
2016-08-18,18.64,18.66,18.56,18.6,3860,9.71672167109349,9.72714733812256,9.67501900297721,9.69587033703535,7404.80199345907,0.0,1.0
2016-08-19,18.48,18.65,18.33,18.65,6343,9.63331633486093,9.72193450460802,9.5551238321429,9.72193450460802,12168.0463845883,0.0,1.0
2016-08-22,18.43,18.5099,18.31,18.31,5947,9.60725216728825,9.64890270706939,9.54469816511383,9.54469816511383,11408.3827603889,0.0,1.0
2016-08-23,18.52,18.587,18.43,18.43,6409,9.65416766891907,9.68909365346645,9.60725216728825,9.60725216728825,12294.6569886215,0.0,1.0
2016-08-24,18.4778,18.64,18.4643,18.64,10124,9.63216951148773,9.71672167109349,9.62513218624311,9.71672167109349,19421.2993217046,0.0,1.0
2016-08-25,18.38,18.48,18.38,18.48,5108,9.58118799971557,9.63331633486093,9.58118799971557,9.63331633486093,9798.89341517848,0.0,1.0
2016-08-26,18.23,18.49,18.2,18.49,18539,9.50299549699755,9.63852916837546,9.48735699645394,9.63852916837546,35564.1513359424,0.0,1.0
2016-08-29,18.3647,18.4101,18.1,18.19,21518,9.57321236443834,9.59687862859433,9.43522866130859,9.48214416293941,41278.8935998063,0.0,1.0
2016-08-30,18.3,18.4,18.25,18.25,25731,9.53948533159929,9.59161366674464,9.51342116402662,9.51342116402662,49360.8704905947,0.0,1.0
2016-08-31,18.1441,18.29,18.13,18.28,5294,9.45821725710769,9.53427249808476,9.4508671618522,9.52905966457022,10155.705117454,0.0,1.0
2016-09-01,18.2101,18.27,18.07,18.07,6612,9.49262195830362,9.52384683105569,9.41959016076498,9.41959016076498,12684.080513148,0.0,1.0
2016-09-02,18.3295,18.48,18.21,18.4,9977,9.55486319046717,9.63331633486093,9.49256982996848,9.59161366674464,19139.3029763578,0.0,1.0
2016-09-06,18.57,18.62,18.49,18.49,8077,9.68023183649174,9.70629600406442,9.63852916837546,9.63852916837546,15494.4522541888,0.0,1.0
2016-09-07,18.6,18.62,18.56,18.61,5617,9.69587033703535,9.70629600406442,9.67501900297721,9.70108317054988,10775.3297402227,0.0,1.0
2016-09-08,18.63,18.66,18.59,18.59,13787,9.71150883757895,9.72714733812256,9.69065750352081,9.69065750352081,26448.1878455493,0.0,1.0
2016-09-09,18.19,18.62,18.19,18.62,8354,9.48214416293941,9.70629600406442,9.48214416293941,9.70629600406442,16025.8331226314,0.0,1.0
2016-09-12,18.13,18.16,17.89,18.16,11207,9.4508671618522,9.4665056623958,9.32575915750335,9.4665056623958,21498.8642333409,0.0,1.0
2016-09-13,17.8343,18.09,17.82,18.05,11022,9.29672367482739,9.43001582779406,9.28926932290161,9.40916449373591,21143.9708735507,0.0,1.0
2016-09-14,17.68,17.8191,17.65,17.77,6280,9.26841798884347,9.34133863037334,9.25269103524249,9.3155988496464,11979.4338293384,0.1,1.0
2016-09-15,17.72,17.8,17.62,17.62,4557,9.28938726031144,9.33132580324738,9.23696408164151,9.23696408164151,8692.71973890049,0.0,1.0
2016-09-16,17.79,17.82,17.7,17.7,4600,9.32608348538039,9.34181043898137,9.27890262457745,9.27890262457745,8774.74452467462,0.0,1.0
2016-09-19,17.97,18.32,17.875,17.91,3186,9.42044520698626,9.60392633233101,9.37064318724983,9.3889912997843,6077.46435991595,0.0,1.0
2016-09-20,17.86,17.98,17.825,17.98,4020,9.36277971044934,9.42568752485325,9.34443159791486,9.42568752485325,7668.3636933026,0.0,1.0
2016-09-21,18.15,18.15,17.78,17.78,4804,9.51480692859213,9.51480692859213,9.3208411675134,9.3208411675134,9163.88536881237,0.0,1.0
2016-09-22,18.31,18.424,18.18,18.18,5258,9.59868401446402,9.65844643814774,9.53053388219311,9.53053388219311,10029.9145023346,0.0,1.0
2016-09-23,18.43,18.43,18.17,18.41,4296,9.66159182886793,9.66159182886793,9.52529156432612,9.65110719313395,8194.84836478309,0.0,1.0
2016-09-26,18.26,18.44,18.204,18.25,8176,9.57247242512906,9.66683414673493,9.54311544507389,9.56723010726206,15596.1546160304,0.0,1.0
2016-09-27,18.31,18.32,18.26,18.26,6710,9.59868401446402,9.60392633233101,9.57247242512906,9.57247242512906,12799.6816870797,0.0,1.0
2016-09-28,18.445,18.55,18.26,18.26,9474,9.66945530566842,9.72449964327185,9.57247242512906,9.57247242512906,18072.1586145147,0.0,1.0
2016-09-29,18.255,18.39,18.255,18.39,641,9.56985126619556,9.64062255739996,9.56985126619556,9.64062255739996,1222.74157398183,0.0,1.0
2016-09-30,18.29,18.3,18.17,18.2,20719,9.58819937873003,9.59344169659703,9.52529156432612,9.5410185179271,39522.593871029,0.0,1.0
2016-10-03,18.2099,18.24,18.1199,18.1199,3460,9.54620841261542,9.56198778939507,9.49902755181249,9.49902755181249,6600.13392508135,0.0,1.0
2016-10-04,17.9,18.1162,17.85,18.08,8986,9.38374898191731,9.4970878942017,9.35753739258235,9.47811070352318,17141.2726736361,0.0,1.0
2016-10-05,17.8101,17.9,17.7,17.76,8641,9.33662054429304,9.38374898191731,9.27890262457745,9.31035653177941,16483.1668342855,0.0,1.0
2016-10-06,17.87,17.87,17.8,17.8,7438,9.36802202831633,9.36802202831633,9.33132580324738,9.33132580324738,14188.3803857674,0.0,1.0
2016-10-07,17.7046,17.85,17.6,17.84,3074,9.28131409079627,9.35753739258235,9.22647944590752,9.35229507471535,5863.81840627169,0.0,1.0
2016-10-10,17.55,17.66,17.55,17.66,5311,9.20026785657256,9.25793335310948,9.20026785657256,9.25793335310948,10131.0148196841,0.0,1.0
2016-10-11,17.525,17.685,17.52,17.62,6880,9.18716206190508,9.27103914777696,9.18454090297158,9.23696408164151,13123.9657238612,0.0,1.0
2016-10-12,17.6099,17.8699,17.42,17.42,7183,9.23166934059584,9.36796960513766,9.13211772430165,9.13211772430165,13701.9543305952,0.0,1.0
2016-10-13,17.51,17.6,17.3,17.6,11028,9.23172176377452,9.27917207552436,9.12100436969156,9.27917207552436,20917.0385482944,0.1,1.0
2016-10-14,17.29,17.7,17.24,17.54,14675,9.11573211283046,9.33189464413529,9.089370828525,9.2475385343578,27834.3798237414,0.0,1.0
2016-10-17,17.08,17.44,16.95,17.37,7128,9.0050147187475,9.19481596574686,8.93647537955329,9.15791016771921,13519.8268745233,0.0,1.0
2016-10-18,17.1392,17.18,17.01,17.18,12342,9.03622647936517,9.05773728735844,8.96810892071985,9.05773728735844,23409.3298660727,0.0,1.0
2016-10-19,17.18,17.22,17.09,17.17,10507,9.05773728735844,9.07882631480281,9.0102869756086,9.05246503049734,19928.8469375162,0.0,1.0
2016-10-20,17.17,17.21,17.0255,17.19,4458,9.05246503049734,9.07355405794172,8.97628091885454,9.06300954421953,8455.58195940302,0.0,1.0
2016-10-21,17.1,17.16,17.03,17.093,16961,9.01555923246969,9.04719277363625,8.97865343444204,9.01186865266692,32170.2838971365,0.0,1.0
2016-10-24,17.0771,17.27,17.0001,17.27,8087,9.00348576425779,9.10518759910827,8.96288938642737,9.10518759910827,15338.7822578942,0.0,1.0
2016-10-25,17.145,17.18,17.07,17.07,5854,9.03928438834461,9.05773728735844,8.99974246188641,8.99974246188641,11103.4043944247,0.0,1.0
2016-10-26,17.16,17.23,17.0001,17.23,6569,9.04719277363625,9.0840985716639,8.96288938642737,9.0840985716639,12459.5598679494,0.0,1.0
2016-10-27,17.15,17.15,16.95,17.1,6719,9.04192051677516,9.04192051677516,8.93647537955329,9.01555923246969,12744.0680092483,0.0,1.0
2016-10-28,17.13,17.2,17.01,17.2,4709,9.03137600305297,9.06828180108062,8.96810892071985,9.06828180108062,8931.65891584316,0.0,1.0
2016-10-31,17.31,17.325,17.06,17.06,4589,9.12627662655265,9.13418501184429,8.99447020502531,8.99447020502531,8704.05240280405,0.0,1.0
2016-11-01,17.07,17.2,17.0,17.2,3002,8.99974246188641,9.06828180108062,8.96283666385875,9.06828180108062,5693.95626786179,0.0,1.0
2016-11-02,16.67,16.98,16.52,16.98,13288,8.78885218744267,8.95229215013657,8.70976833452627,8.95229215013657,25203.6278771977,0.0,1.0
2016-11-03,16.365,16.8908,16.3201,16.66,5384,8.62804835317932,8.90526361893561,8.60437591987302,8.78357993058158,10211.9455516882,0.0,1.0
2016-11-04,16.5,16.7,16.41,16.7,3708,8.69922382080409,8.80466895802595,8.65177350905424,8.80466895802595,7033.04125290856,0.0,1.0
2016-11-07,16.61,16.6999,16.43,16.62,4567,8.75721864627611,8.80461623545734,8.66231802277643,8.76249090313721,8662.32454208021,0.0,1.0
2016-11-08,16.685,16.685,16.605,16.62,6813,8.79676057273431,8.79676057273431,8.75458251784557,8.76249090313721,12922.3597777956,0.0,1.0
2016-11-09,16.43,16.64,16.275,16.51,18134,8.66231802277643,8.77303541685939,8.58059804142948,8.70449607766518,34395.1375620938,0.0,1.0
2016-11-10,15.975,16.52,15.91,16.08,29103,8.47515290420762,8.76428957605695,8.44066871398705,8.53085813456391,54856.8775401306,0.1,1.0
2016-11-11,15.83,16.15,15.82,16.03,9336,8.39822663371559,8.56799495480144,8.39292137368166,8.50433183439425,17597.629409843,0.0,1.0
2016-11-14,15.6,15.8974,15.209,15.77,11119,8.27620565293514,8.4339840863443,8.06876998560836,8.36639507351199,20958.4448808959,0.0,1.0
2016-11-15,15.85,15.87,15.4332,15.77,28454,8.40883715378346,8.41944767385132,8.18771391556914,8.36639507351199,53633.5633277283,0.0,1.0
2016-11-16,15.86,15.91,15.76,15.76,18487,8.41414241381739,8.44066871398705,8.36108981347806,8.36108981347806,34846.5482968902,0.0,1.0
2016-11-17,16.1,16.11,15.8,15.83,15905,8.54146865463178,8.54677391466571,8.38231085361379,8.39822663371559,29979.6803517087,0.0,1.0
2016-11-18,15.9905,16.18,15.92,16.18,14911,8.48337605726021,8.58391073490324,8.44597397402099,8.58391073490324,28106.068137336,0.0,1.0
2016-11-21,16.1,16.16,15.98,15.98,13296,8.54146865463178,8.57330021483537,8.47780553422458,8.47780553422458,25061.9195194165,0.0,1.0
2016-11-22,16.28,16.34,16.17,16.27,32181,8.63696333524257,8.66879489544616,8.57860547486931,8.63165807520863,60658.6666707537,0.0,1.0
2016-11-23,16.11,16.33,16.08,16.26,21677,8.54677391466571,8.66348963541223,8.53085813456391,8.6263528151747,40859.4486629355,0.0,1.0
2016-11-25,16.34,16.34,16.05,16.09,5172,8.66879489544616,8.66879489544616,8.51494235446211,8.53616339459784,9748.81526432175,0.0,1.0
2016-11-28,16.4,16.54,16.29,16.33,22870,8.70062645564976,8.77490009612482,8.6422685952765,8.66348963541223,43108.1603045318,0.0,1.0
2016-11-29,16.51,16.64,16.38,16.42,8884,8.75898431602302,8.82795269646414,8.69001593558189,8.71123697571763,16745.6447811745,0.0,1.0
2016-11-30,16.36,16.5,16.3,16.42,11186,8.67940541551403,8.75367905598909,8.64757385531043,8.71123697571763,21084.7346378003,0.0,1.0
2016-12-01,15.97,16.29,15.97,16.29,16158,8.47250027419065,8.6422685952765,8.47250027419065,8.6422685952765,30456.5655531537,0.0,1.0
2016-12-02,16.12,16.17,15.96,15.96,6272,8.55207917469964,8.57860547486931,8.46719501415672,8.46719501415672,11822.2291836477,0.0,1.0
2016-12-05,16.2,16.24,15.94,16.24,17197,8.5945212549711,8.61574229510683,8.45658449408885,8.61574229510683,32414.9992460443,0.0,1.0
2016-12-06,16.275,16.31,16.12,16.3,19379,8.6343107052256,8.65287911534436,8.55207917469964,8.64757385531043,36527.8984932891,0.0,1.0
2016-12-07,16.31,16.3524,16.09,16.09,8278,8.70593171568369,8.72856393547186,8.58850038659415,8.58850038659415,15508.2976077991,0.1,1.0
2016-12-08,16.38,16.4,16.264,16.28,10992,8.74329622948491,8.75397180485668,8.68137789232861,8.68991835262603,20592.8010757342,0.0,1.0
2016-12-09,16.57,16.61,16.29,16.35,19398,8.84471419551679,8.86606534626034,8.69525614031192,8.72728286642725,36340.8984049393,0.0,1.0
2016-12-12,16.65,16.66,16.58,16.58,5971,8.88741649700389,8.89275428468978,8.85005198320267,8.85005198320267,11186.2823165219,0.0,1.0
2016-12-13,16.85,16.85,16.67,16.68,5729,8.99417225072166,8.99417225072166,8.89809207237567,8.90342986006156,10732.9109682389,0.0,1.0
2016-12-14,16.67,16.93,16.67,16.8,30333,8.89809207237567,9.03687455220876,8.89809207237567,8.96748331229221,56826.913667235,0.0,1.0
2016-12-15,16.77,17.04,16.565,16.63,14796,8.95146994923455,9.09559021675353,8.84204530167384,8.87674092163211,27719.3490462667,0.0,1.0
2016-12-16,16.85,16.9,16.767,16.9,17449,8.99417225072166,9.0208611891511,8.94986861292878,9.0208611891511,32689.5729594693,0.0,1.0
2016-12-19,16.81,16.94,16.8,16.87,2994,8.9728210999781,9.04221233989465,8.96748331229221,9.00484782609343,5609.06535851058,0.0,1.0
2016-12-20,16.93,16.97,16.8,16.84,17320,9.03687455220876,9.05822570295231,8.96748331229221,8.98883446303577,32447.8998027399,0.0,1.0
2016-12-21,16.8601,17.1199,16.84,16.86,5266,8.9995634162844,9.13823914036378,8.98883446303577,8.99951003840754,9865.51041346584,0.0,1.0
2016-12-22,16.9,16.9252,16.7762,16.79,3844,9.0208611891511,9.03431241411954,8.9547793775998,8.96214552460633,7201.48538347183,0.0,1.0
2016-12-23,16.82,16.956,16.76,16.9,16374,8.97815888766399,9.05075280019207,8.94613216154866,9.0208611891511,30675.6299867242,0.0,1.0
2016-12-27,16.89,16.89,16.83,16.86,3871,9.01552340146521,9.01552340146521,8.98349667534988,8.99951003840754,7252.0681372059,0.0,1.0
2016-12-28,16.76,16.9,16.75,16.9,5044,8.94613216154866,9.0208611891511,8.94079437386277,9.0208611891511,9449.60777165243,0.0,1.0
2016-12-29,16.82,16.921,16.79,16.797,8409,8.97815888766399,9.03207054329146,8.96214552460633,8.96588197598645,15753.7176351755,0.0,1.0
2016-12-30,16.8,16.95,16.725,16.8,15661,8.96748331229221,9.04755012758054,8.92744990464805,8.96748331229221,29339.8706010803,0.0,1.0
2017-01-03,17.01,17.14,16.87,16.97,8977,9.07957685369587,9.14896809361242,9.00484782609343,9.05822570295231,16817.8288989143,0.0,1.0
2017-01-04,17.2235,17.27,16.99,16.99,16390,9.19353862078958,9.21835933352896,9.06890127832409,9.06890127832409,30705.6049519,0.0,1.0
2017-01-05,17.43,17.49,17.2,17.2,5650,9.30376393650317,9.3357906626185,9.18099481972774,9.18099481972774,10584.9095776836,0.0,1.0
2017-01-06,17.37,17.5,17.1806,17.46,13142,9.27173721038784,9.34112845030439,9.17063951161712,9.31977729956084,24620.6870212245,0.0,1.0
2017-01-09,17.34,17.37,17.261,17.34,9274,9.25572384733018,9.27173721038784,9.21355532461166,9.25572384733018,17374.239189989,0.0,1.0
2017-01-10,17.26,17.4,17.24,17.32,13061,9.21302154584307,9.28775057344551,9.2023459704713,9.2450482719584,24468.9387600223,0.0,1.0
2017-01-11,17.37,17.37,17.259,17.37,7736,9.27173721038784,9.27173721038784,9.21248776707449,9.27173721038784,14492.8956624709,0.0,1.0
2017-01-12,17.34,17.34,17.25,17.25,7519,9.30910172418906,9.30910172418906,9.2607845872123,9.2607845872123,14005.5897832997,0.1,1.0
2017-01-13,17.29,17.3517,17.26,17.3,3592,9.28225887031308,9.31538295199604,9.2661531579875,9.28762744108828,6690.79378928216,0.0,1.0
2017-01-17,17.58,17.58,17.27,17.27,8473,9.43794742279375,9.43794742279375,9.27152172876269,9.27152172876269,15782.5990469342,0.0,1.0
2017-01-18,17.5445,17.6,17.401,17.52,7278,9.41888899654181,9.44868456434415,9.34185000591775,9.40573599814258,13556.6807345199,0.0,1.0
2017-01-19,17.327,17.65,17.327,17.53,2793,9.30212258218131,9.47552741822012,9.30212258218131,9.41110456891778,5202.50196365954,0.0,1.0
2017-01-20,17.37,17.485,17.35,17.37,1679,9.32520743651465,9.3869460004294,9.31447029496426,9.32520743651465,3127.46179627081,0.0,1.0
2017-01-23,17.36,17.4933,17.35,17.35,10489,9.31983886573945,9.39140191417281,9.31447029496426,9.31447029496426,19537.7884342374,0.0,1.0
2017-01-24,17.39,17.45,17.3383,17.45,13326,9.33594457806504,9.36815600271621,9.30818906715728,9.36815600271621,24822.2488964293,0.0,1.0
2017-01-25,17.53,17.53,17.36,17.4,7193,9.41110456891778,9.41110456891778,9.31983886573945,9.34131314884023,13398.3518169005,0.0,1.0
2017-01-26,17.44,17.4899,17.35,17.44,7123,9.36278743194102,9.38957660010924,9.31447029496426,9.36278743194102,13267.963296508,0.0,1.0
2017-01-27,17.32,17.4775,17.32,17.45,16823,9.29836458263867,9.382919572348,9.29836458263867,9.36815600271621,31336.0868366074,0.0,1.0
2017-01-30,17.28,17.36,17.2564,17.36,11199,9.27689029953789,9.31983886573945,9.26422047250843,9.31983886573945,20860.3005696467,0.0,1.0
2017-01-31,17.36,17.4,17.25,17.4,29475,9.31983886573945,9.34131314884023,9.2607845872123,9.34131314884023,54902.8805509721,0.0,1.0
2017-02-01,17.26,17.309,17.21,17.3,12385,9.2661531579875,9.29245915478596,9.23931030411152,9.28762744108828,23069.4546437248,0.0,1.0
2017-02-02,17.31,17.4317,17.2,17.2,8013,9.29299601186347,9.35833151819761,9.23394173333632,9.23394173333632,14925.7601986409,0.0,1.0
2017-02-03,17.46,17.56,17.33,17.33,10718,9.37352457349141,9.42721028124336,9.30373315341387,9.30373315341387,19964.3451652356,0.0,1.0
2017-02-06,17.52,17.63,17.4,17.63,11996,9.40573599814258,9.46479027666973,9.34131314884023,9.46479027666973,22344.8670089724,0.0,1.0
2017-02-07,17.56,17.61,17.48,17.55,12696,9.42721028124336,9.45405313511934,9.3842617150418,9.42184171046817,23648.7522128971,0.0,1.0
2017-02-08,17.61,17.65,17.52,17.65,6342,9.45405313511934,9.47552741822012,9.40573599814258,9.47552741822012,11813.1999475578,0.0,1.0
2017-02-09,17.51,17.65,17.37,17.65,7700,9.45405313511934,9.52964236635388,9.37846390388481,9.52964236635388,14261.2906943746,0.1,1.0
2017-02-10,17.57,17.7,17.403,17.68,11836,9.48644851993414,9.55663852036621,9.39628136553295,9.54584005876128,21921.6411244957,0.0,1.0
2017-02-13,17.59,17.6492,17.555,17.61,17521,9.49724698153908,9.52921042788968,9.47834967373044,9.50804544314401,32450.9187345632,0.0,1.0
2017-02-14,17.54,17.565,17.44,17.53,10151,9.47025082752674,9.48374890453291,9.41625851950208,9.46485159672428,18800.8262128047,0.0,1.0
2017-02-15,17.4475,17.55,17.38,17.39,9021,9.42030794260393,9.47565005832921,9.38386313468727,9.38926236548974,16707.9355005133,0.0,1.0
2017-02-16,17.48,17.6999,17.46,17.53,16249,9.43785544271194,9.55658452805819,9.42705698110701,9.46485159672428,30095.0275964795,0.0,1.0
2017-02-17,17.48,17.55,17.41,17.44,5571,9.43785544271194,9.47565005832921,9.40006082709468,9.41625851950208,10318.1364231637,0.0,1.0
2017-02-21,17.6,17.6,17.47,17.54,9167,9.50264621234155,9.50264621234155,9.43245621190948,9.47025082752674,16978.3443890041,0.0,1.0
2017-02-22,17.65,17.7,17.56,17.6,26919,9.52964236635388,9.55663852036621,9.48104928913168,9.50264621234155,49857.1018443985,0.0,1.0
2017-02-23,17.88,17.89,17.69,17.69,13076,9.65382467481061,9.65922390561308,9.55123928956375,9.55123928956375,24218.2645609924,0.0,1.0
2017-02-24,17.9,17.9,17.73,17.73,15767,9.66462313641555,9.66462313641555,9.57283621277361,9.57283621277361,29202.3078413251,0.0,1.0
2017-02-27,17.82,17.98,17.7998,17.88,30683,9.62142928999581,9.70781698283528,9.61052284377483,9.65382467481061,56828.4652435707,0.0,1.0
2017-02-28,17.8594,17.91,17.78,17.88,11284,9.64270225935753,9.67002236721802,9.59983236678595,9.65382467481061,20899.2732721198,0.0,1.0
2017-03-01,17.83,17.91,17.75,17.82,23249,9.62682852079828,9.67002236721802,9.58363467437855,9.62142928999581,43059.8373186382,0.0,1.0
2017-03-02,17.8532,17.89,17.76,17.83,13098,9.63935473626,9.65922390561308,9.58903390518101,9.62682852079828,24259.0111058335,0.0,1.0
2017-03-03,17.82,17.83,17.75,17.82,7751,9.62142928999581,9.62682852079828,9.58363467437855,9.62142928999581,14355.7485937789,0.0,1.0
2017-03-06,17.82,17.85,17.75,17.83,10712,9.62142928999581,9.63762698240321,9.58363467437855,9.62682852079828,19839.863106252,0.0,1.0
2017-03-07,17.76,17.83,17.7501,17.82,5508,9.58903390518101,9.62682852079828,9.58368866668657,9.62142928999581,10201.4531356643,0.0,1.0
2017-03-08,17.7,17.7243,17.7,17.71,11142,9.55663852036621,9.56975865121621,9.55663852036621,9.56203775116868,20636.2728463274,0.0,1.0
2017-03-09,17.77,17.77,17.61,17.75,11251,9.59443313598348,9.59443313598348,9.50804544314401,9.58363467437855,20838.1534548582,0.0,1.0
2017-03-10,17.72,17.8,17.6608,17.8,6672,9.56743698197115,9.61063082839088,9.53547353562054,9.61063082839088,12357.3157808918,0.0,1.0
2017-03-13,17.73,17.8423,17.72,17.75,9362,9.57283621277361,9.63346957468532,9.56743698197115,9.58363467437855,17339.5069455499,0.0,1.0
2017-03-14,17.6472,17.72,17.6,17.72,7892,9.52813058172919,9.56743698197115,9.50264621234155,9.56743698197115,14616.8969038966,0.0,1.0
2017-03-15,17.8641,17.8641,17.5,17.56,8539,9.69923220585936,9.69923220585936,9.50154575951427,9.5341224878326,15727.1778489692,0.1,1.0
2017-03-16,17.85,17.9122,17.84,17.84,5367,9.69157667470455,9.72534788306123,9.68614721998483,9.68614721998483,9884.97054870801,0.0,1.0
2017-03-17,17.88,17.95,17.84,17.95,25679,9.70786503886372,9.74587122190178,9.68614721998483,9.74587122190178,47295.7254928774,0.0,1.0
2017-03-20,17.96,17.98,17.86,17.86,5254,9.7513006766215,9.76215958606094,9.69700612942427,9.69700612942427,9676.84651815015,0.0,1.0
2017-03-21,17.94,18.03,17.87,17.95,35977,9.74044176718206,9.78930685965956,9.702435584144,9.74587122190178,66262.6393573445,0.0,1.0
2017-03-22,17.97,18.02,17.91,17.91,2438,9.75673013134122,9.78387740493983,9.72415340302289,9.72415340302289,4490.32200442521,0.0,1.0
2017-03-23,17.99,18.02,17.97,17.97,12688,9.76758904078067,9.78387740493983,9.75673013134122,9.75673013134122,23368.8292010447,0.0,1.0
2017-03-24,18.06,18.43,17.975,18.11,8348,9.80559522381872,10.0064850484485,9.75944485870108,9.83274249741734,15375.392983159,0.0,1.0
2017-03-27,18.18,18.1953,17.9,17.9,5288,9.87074868045539,9.87905574617657,9.71872394830316,9.71872394830316,9739.46790787553,0.0,1.0
2017-03-28,18.16,18.21,18.13,18.15,17161,9.85988977101595,9.88703704461456,9.84360140685678,9.85446031629622,31607.2255610915,0.0,1.0
2017-03-29,18.22,18.3,18.125,18.16,44705,9.89246649933428,9.93590213709206,9.84088667949692,9.85988977101595,82337.9184609636,0.0,1.0
2017-03-30,18.3999,18.4301,18.23,18.43,59206,9.99014238974209,10.0065393429957,9.89789595405401,10.0064850484485,109045.941178835,0.0,1.0
2017-03-31,18.5748,18.6,18.4396,18.48,14391,10.08510355279,10.0987857786837,10.0116973249794,10.0336323220471,26505.4241040539,0.0,1.0
2017-04-03,18.5,18.59,18.4608,18.59,28604,10.0444912314865,10.093356323964,10.0232077689852,10.093356323964,52683.0068148396,0.0,1.0
2017-04-04,18.5,18.6,18.4301,18.47,14070,10.0444912314865,10.0987857786837,10.0065393429957,10.0282028673273,25914.2045128231,0.0,1.0
2017-04-05,18.47,18.6,18.47,18.5,12015,10.0282028673273,10.0987857786837,10.0282028673273,10.0444912314865,22129.2940455985,0.0,1.0
2017-04-06,18.48,18.7,18.37,18.37,21461,10.0336323220471,10.153080325881,9.97390832013012,9.97390832013012,39526.9895557708,0.0,1.0
2017-04-07,18.57,18.6,18.45,18.45,17287,10.0824974145246,10.0987857786837,10.0173439578879,10.0173439578879,31839.2930641913,0.0,1.0
2017-04-10,18.59,18.6066,18.5007,18.58,8495,10.093356323964,10.1023692187988,10.0448712933169,10.0879268692443,15646.1384034423,0.0,1.0
2017-04-11,18.49,18.59,18.41,18.59,6958,10.093356323964,10.147944513926,10.0496857719945,10.147944513926,12746.3467919533,0.1,1.0
2017-04-12,18.546,18.55,18.4101,18.5,8311,10.1239257103427,10.1261092379412,10.0497403601844,10.0988151429602,15224.904884726,0.0,1.0
2017-04-13,18.52,18.63,18.5,18.51,8151,10.1097327809526,10.1697797899107,10.0988151429602,10.1042739619564,14931.8011930456,0.0,1.0
2017-04-17,18.46,18.65,18.46,18.65,2776,10.0769798669754,10.1806974279031,10.0769798669754,10.1806974279031,5085.34905065571,0.0,1.0
2017-04-18,18.48,18.52,18.43,18.52,4185,10.0878975049678,10.1097327809526,10.0606034099868,10.1097327809526,7666.49343551661,0.0,1.0
2017-04-19,18.44,18.55,18.4,18.48,17363,10.066062228983,10.1261092379412,10.0442269529983,10.0878975049678,31807.2462415472,0.0,1.0
2017-04-20,18.46,18.48,18.4301,18.48,5168,10.0769798669754,10.0878975049678,10.0606579981768,10.0878975049678,9467.24924127834,0.0,1.0
2017-04-21,18.37,18.43,18.36,18.43,12081,10.0278504960097,10.0606034099868,10.0223916770135,10.0606034099868,22131.1606199464,0.0,1.0
2017-04-24,18.54,18.54,18.42,18.42,32986,10.120650418945,10.120650418945,10.0551445909907,10.0551445909907,60426.9898360693,0.0,1.0
2017-04-25,18.58,18.67,18.52,18.54,10097,10.1424856949298,10.1916150658955,10.1097327809526,10.120650418945,18496.6748431089,0.0,1.0
2017-04-26,18.58,18.68,18.54,18.62,15303,10.1424856949298,10.1970738848917,10.120650418945,10.1643209709145,28033.5362111613,0.0,1.0
2017-04-27,18.8,18.8,18.647,18.6499,16654,10.262579712846,10.262579712846,10.1790597822043,10.1806428397132,30508.4305077883,0.0,1.0
2017-04-28,18.8,18.83,18.7391,18.78,17186,10.262579712846,10.2789561698346,10.2293355051592,10.2516620748537,31483.0002826258,0.0,1.0
2017-05-01,18.8,18.8617,18.76,18.76,12759,10.262579712846,10.2962606260526,10.2407444368613,10.2407444368613,23373.1875134425,0.0,1.0
2017-05-02,18.84,18.85,18.766,18.85,7007,10.2844149888308,10.289873807827,10.244019728259,10.289873807827,12836.1097975304,0.0,1.0
2017-05-03,18.87,18.9,18.8,18.89,12937,10.3007914458194,10.317167902808,10.262579712846,10.3117090838118,23699.2653704369,0.0,1.0
2017-05-04,18.75,18.89,18.7,18.89,7227,10.2352856178651,10.3117090838118,10.2079915228841,10.3117090838118,13239.127373591,0.0,1.0
2017-05-05,18.89,18.89,18.7535,18.85,6109,10.3117090838118,10.3117090838118,10.2371962045137,10.289873807827,11191.0653279739,0.0,1.0
2017-05-08,18.9,18.915,18.8,18.8,9933,10.317167902808,10.3253561313023,10.262579712846,10.262579712846,18196.2435591365,0.0,1.0
2017-05-09,18.62,18.88,18.62,18.85,12870,10.1643209709145,10.3062502648156,10.1643209709145,10.289873807827,23576.5281995458,0.0,1.0
2017-05-10,18.8058,18.83,18.6,18.6,9523,10.2657458278638,10.2789561698346,10.1534033329222,10.1534033329222,17445.1653492055,0.0,1.0
2017-05-11,18.75,18.98,18.67,18.98,5093,10.2352856178651,10.3608384547776,10.1916150658955,10.3608384547776,9329.85688580308,0.0,1.0
2017-05-12,18.64,18.7453,18.5,18.5,4713,10.2298267988689,10.2876165393153,10.1529933357872,10.1529933357872,8587.66445681304,0.1,1.0
2017-05-15,18.7201,18.8302,18.52,18.52,7944,10.2737865159606,10.3342105465698,10.1639695447989,10.1639695447989,14474.943018231,0.0,1.0
2017-05-16,18.78,18.85,18.7591,18.79,7668,10.3066602619505,10.3450769934913,10.2951901235333,10.3121483664563,13972.0371429753,0.0,1.0
2017-05-17,18.53,18.86,18.53,18.86,13295,10.1694576493047,10.3505650979972,10.1694576493047,10.3505650979972,24225.121780889,0.0,1.0
2017-05-18,18.49,18.69,18.42,18.69,7594,10.1475052312814,10.257267321398,10.1090884997406,10.257267321398,13837.2000604792,0.0,1.0
2017-05-19,18.7,18.75,18.51,18.51,5777,10.2627554259039,10.290195948433,10.1584814402931,10.1584814402931,10526.4030483787,0.0,1.0
2017-05-22,18.8387,18.89,18.8,18.82,4517,10.3388754353997,10.3670294115147,10.3176364709622,10.3286126799738,8230.52840047204,0.0,1.0
2017-05-23,18.9,18.9381,18.84,18.84,9540,10.3725175160205,10.3934271941877,10.3395888889855,10.3395888889855,17383.0509055796,0.0,1.0
2017-05-24,19.01,19.0599,18.9201,18.95,9895,10.4328866655846,10.4602723070687,10.3835486060772,10.3999580385496,18029.9044770137,0.0,1.0
2017-05-25,19.25,19.2501,19.01,19.01,17431,10.5646011737246,10.5646560547696,10.4328866655846,10.4328866655846,31761.4214187795,0.0,1.0
2017-05-26,19.2611,19.34,19.25,19.25,11589,10.570692969726,10.613994114277,10.5646011737246,10.5646011737246,21116.5803925328,0.0,1.0
2017-05-30,19.69,19.69,19.25,19.44,49565,10.8060777719811,10.8060777719811,10.5646011737246,10.6688751593354,90313.5134313474,0.0,1.0
2017-05-31,19.81,19.89,19.712,19.86,46401,10.8719350260511,10.9158398620977,10.818151601894,10.8993755485803,84548.3170932703,0.0,1.0
2017-06-01,20.0,20.1299,19.8162,19.88,28002,10.9762090116619,11.0474994891926,10.8753376508447,10.9103517575919,51023.0808656225,0.0,1.0
2017-06-02,20.2,20.2,19.7663,20.02,36347,11.0859711017785,11.0859711017785,10.8479520093606,10.9871852206736,66228.6951011637,0.0,1.0
2017-06-05,20.3149,20.35,20.02,20.23,17345,11.1490294225505,11.168292669366,10.9871852206736,11.102435415296,31604.7188634463,0.0,1.0
2017-06-06,20.55,20.55,20.2654,20.38,15091,11.2780547594826,11.2780547594826,11.1218633052466,11.1847569828835,27497.6542155242,0.0,1.0
2017-06-07,20.65,20.92,20.35,20.57,37192,11.3329358045409,11.4811146261983,11.168292669366,11.2890309684943,67768.3888134503,0.0,1.0
2017-06-08,20.8,21.47,20.63,21.47,24123,11.4152573721284,11.782960374019,11.3219595955292,11.782960374019,43955.0667709953,0.0,1.0
2017-06-09,20.68,20.88,20.4,20.77,17483,11.3494001180584,11.459162208175,11.1957331918951,11.3987930586109,31856.1718010742,0.0,1.0
2017-06-12,20.7022,20.87,20.6101,20.87,12773,11.3615837100613,11.4536741036692,11.3110382675626,11.4536741036692,23273.9737124705,0.0,1.0
2017-06-13,20.63,20.97,20.575,20.78,17460,11.3219595955292,11.5085551487275,11.2917750207472,11.4042811631167,31814.2629781363,0.0,1.0
2017-06-14,20.6,20.72,20.45,20.72,10470,11.3603763270701,11.4265532765481,11.2776551402225,11.4265532765481,18985.4626106057,0.1,1.0
2017-06-15,20.6,20.7499,20.4315,20.59,8594,11.3603763270701,11.4430423664598,11.2674528605113,11.3548615812802,15583.6738945125,0.0,1.0
2017-06-16,20.6001,20.73,20.6,20.73,4667,11.360431474528,11.432068022338,11.3603763270701,11.432068022338,8462.76542537698,0.0,1.0
2017-06-19,20.571,20.75,20.57,20.75,7462,11.3443835642795,11.4430975139177,11.3438320897005,11.4430975139177,13530.9954155053,0.0,1.0
2017-06-20,20.74,20.84,20.461,20.7,11054,11.4375827681278,11.4927302260262,11.2837213605913,11.4155237849685,20044.4416139099,0.0,1.0
2017-06-21,20.44,20.8257,20.44,20.67,11020,11.2721403944326,11.4848441395467,11.2721403944326,11.3989795475989,19982.7887267313,0.0,1.0
2017-06-22,20.2661,20.62,20.25,20.62,12040,11.1762389651473,11.3714058186497,11.1673602244257,11.3714058186497,21832.3753420911,0.0,1.0
2017-06-23,20.13,20.273,20.0,20.27,16187,11.1011832749476,11.1800441397423,11.0294915796797,11.1783897160053,29352.2142576768,0.0,1.0
2017-06-26,20.29,20.29,20.0687,20.18,12460,11.189419207585,11.189419207585,11.0673778832559,11.1287570038968,22593.9698307688,0.0,1.0
2017-06-27,20.07,20.2589,20.061,20.25,7551,11.0680948002085,11.1722683481786,11.0631315289977,11.1673602244257,13692.3809142966,0.0,1.0
2017-06-28,20.186,20.2189,20.1165,20.18,1936,11.1320658513707,11.1502093650193,11.0937383681313,11.1287570038968,3510.58792876149,0.0,1.0
2017-06-29,20.1822,20.22,20.001,20.05,4541,11.1299702479705,11.1508159870561,11.0300430542587,11.0570653086289,8234.28707877377,0.0,1.0
2017-06-30,20.236,20.27,20.18,20.18,7544,11.1596395803199,11.1783897160053,11.1287570038968,11.1287570038968,13679.6876728185,0.0,1.0
2017-07-03,20.1303,20.24,20.11,20.24,3165,11.1013487173213,11.1618454786358,11.0901537833679,11.1618454786358,5739.15846824902,0.0,1.0
2017-07-05,20.16,20.25,20.09,20.19,9996,11.1177275123171,11.1673602244257,11.0791242917882,11.1342717496866,18125.9488305268,0.0,1.0
2017-07-06,20.1314,20.18,20.1299,20.18,2212,11.1019553393582,11.1287570038968,11.1011281274897,11.1287570038968,4011.06430703533,0.0,1.0
2017-07-07,20.16,20.25,20.16,20.24,4268,11.1177275123171,11.1673602244257,11.1177275123171,11.1618454786358,7739.2506611333,0.0,1.0
2017-07-10,20.1478,20.3599,20.121,20.21,15084,11.1109995224535,11.227967280656,11.0962200037367,11.1453012412663,27352.1220647926,0.0,1.0
2017-07-11,20.1852,20.27,20.12,20.27,8985,11.1316246717075,11.1783897160053,11.0956685291577,11.1783897160053,16292.6820970672,0.0,1.0
2017-07-12,20.39,20.5,20.238,20.24,13730,11.2445666654834,11.3052288691717,11.1607425294779,11.1618454786358,24896.8864989129,0.0,1.0
2017-07-13,20.3817,20.47,20.3516,20.47,5504,11.2951368843762,11.3440710060094,11.2784560569566,11.3440710060094,9931.7855063069,0.1,1.0
2017-07-14,20.41,20.5399,20.41,20.41,4580,11.3108201872326,11.3828082098843,11.3108201872326,11.3108201872326,8264.45814296612,0.0,1.0
2017-07-17,20.69,20.85,20.4517,20.85,8588,11.4659906748576,11.554659524929,11.3339295062825,11.554659524929,15496.7612514831,0.0,1.0
2017-07-18,20.6105,20.77,20.58,20.69,6726,11.4219333399783,11.5103250998933,11.4050308404335,11.4659906748576,12136.8439889935,0.0,1.0
2017-07-19,20.6099,20.62,20.5706,20.62,3453,11.4216008317906,11.4271980529513,11.3998215454918,11.4271980529513,6230.82401040652,0.0,1.0
2017-07-20,20.59,20.73,20.55,20.73,7432,11.410572643563,11.4881578873754,11.3884054310451,11.4881578873754,13410.7975804637,0.0,1.0
2017-07-21,20.68,20.68,20.56,20.56,1128,11.4604488717281,11.4604488717281,11.3939472341746,11.3939472341746,2035.43859940301,0.0,1.0
2017-07-24,20.8099,20.85,20.6154,20.85,4686,11.5324368943798,11.554659524929,11.4246488235118,11.554659524929,8455.73162837101,0.0,1.0
2017-07-25,20.7601,20.79,20.61,20.61,8378,11.5048387147951,11.5214087061522,11.4216562498219,11.4216562498219,15117.8232143603,0.0,1.0
2017-07-26,20.61,20.8,20.34,20.34,7290,11.4216562498219,11.5269505092817,11.2720275653264,11.2720275653264,13154.5632886949,0.0,1.0
2017-07-27,20.59,20.79,20.5153,20.79,6525,11.410572643563,11.5214087061522,11.3691753741859,11.5214087061522,11774.1461534615,0.0,1.0
2017-07-28,20.83,20.83,20.63,20.64,7702,11.54357591867,11.54357591867,11.4327398560808,11.4382816592103,13898.0036281933,0.0,1.0
2017-07-31,20.8284,20.83,20.6659,20.83,4994,11.5426892301693,11.54357591867,11.4526349293156,11.54357591867,9011.50741615127,0.0,1.0
2017-08-01,20.97,20.98,20.8102,20.844,30686,11.6211611624825,11.626702965612,11.5326031484737,11.5513344430513,55371.8695578729,0.0,1.0
2017-08-02,21.08,21.08,20.86,21.0,12988,11.6821209969066,11.6821209969066,11.5602013280584,11.6377865718709,23436.4153626296,0.0,1.0
2017-08-03,21.09,21.1199,20.91,21.0,6920,11.6876628000361,11.7042327913932,11.5879103437057,11.6377865718709,12486.9105566212,0.0,1.0
2017-08-04,21.0013,21.1875,20.9601,21.01,10974,11.6385070062777,11.7416953805483,11.6156747773844,11.6433283750004,19802.2191399367,0.0,1.0
2017-08-07,21.37,21.46,21.0639,21.4,11416,11.842833287661,11.8927095158262,11.6731986938682,11.8594586970494,20599.7934847382,0.0,1.0
2017-08-08,21.34,21.49,21.0101,21.4779,4576,11.8262078782726,11.9093349252146,11.6433837930317,11.9026293434279,8257.24027559234,0.0,1.0
2017-08-09,21.33,21.35,20.75,21.34,20249,11.8206660751432,11.8317496814021,11.4992414936343,11.8262078782726,36538.6491128646,0.0,1.0
2017-08-10,20.28,21.31,20.15,21.31,15867,11.2387767465496,11.8095824688842,11.1667333058666,11.8095824688842,28631.4754049003,0.0,1.0
2017-08-11,20.3599,20.3599,19.82,20.1,12656,11.283055753554,11.283055753554,10.9838538025944,11.1390242902193,22837.3323706068,0.0,1.0
2017-08-14,20.51,20.51,20.33,20.41,3643,11.3662382185273,11.3662382185273,11.2664857621969,11.3108201872326,6573.67271066056,0.0,1.0
2017-08-15,20.24,20.4984,20.03,20.26,14729,11.2720275653264,11.415935269026,11.1550747101526,11.2831659324858,26447.3235424853,0.1,1.0
2017-08-16,20.2,20.4327,20.1,20.21,5263,11.2497508310076,11.3793457329073,11.1940589952105,11.2553200145873,9450.21819567518,0.0,1.0
2017-08-17,20.1701,20.314,20.16,20.27,5120,11.2330989721042,11.3132395238162,11.2274740966887,11.2887351160655,9193.4480641948,0.0,1.0
2017-08-18,20.2377,20.2377,20.0,20.0,2185,11.2707466531031,11.2707466531031,11.1383671594134,11.1383671594134,3923.37578520811,0.0,1.0
2017-08-21,20.15,20.1799,20.0001,20.09,3920,11.221904913109,11.2385567720124,11.1384228512492,11.1884898116308,7038.73367414914,0.0,1.0
2017-08-22,20.1211,20.2,20.05,20.15,6569,11.2058099725637,11.2497508310076,11.166213077312,11.221904913109,11795.2656901749,0.0,1.0
2017-08-23,20.19,20.19,20.05,20.09,7019,11.2441816474279,11.2441816474279,11.166213077312,11.1884898116308,12603.283586442,0.0,1.0
2017-08-24,20.2946,20.532,20.25,20.37,5830,11.3024353076716,11.4346477258538,11.2775967489061,11.3444269518626,10468.3207449718,0.0,1.0
2017-08-25,20.46,20.48,20.273,20.48,7119,11.3945496040799,11.4056879712394,11.2904058711394,11.4056879712394,12782.8431189459,0.0,1.0
2017-08-28,20.41,20.522,20.34,20.34,7312,11.3667036861814,11.4290785422741,11.3277194011235,11.3277194011235,13129.3930166782,0.0,1.0
2017-08-29,20.5128,20.55,20.4296,20.48,6891,11.4239548933808,11.4446722562973,11.3776192859976,11.4056879712394,12373.4473848371,0.0,1.0
2017-08-30,20.5599,20.7286,20.39,20.55,5377,11.4501857480412,11.5441378750309,11.355565319022,11.4446722562973,9654.91606272955,0.0,1.0
2017-08-31,20.67,20.81,20.66,20.68,5965,11.5115024592538,11.5894710293697,11.5059332756741,11.5170716428335,10710.7261138519,0.0,1.0
2017-09-01,20.7098,20.85,20.7,20.85,6594,11.533667809901,11.6117477636885,11.5282100099929,11.6117477636885,11840.1555733009,0.0,1.0
2017-09-05,20.6148,20.85,20.57,20.85,4178,11.4807605658938,11.6117477636885,11.4558106234567,11.6117477636885,7501.99726800893,0.0,1.0
2017-09-06,20.627,20.7921,20.61,20.61,3198,11.487554969861,11.579502190762,11.4780873577755,11.4780873577755,5742.31384947168,0.0,1.0
2017-09-07,20.708,20.73,20.63,20.64,4477,11.5326653568567,11.544917560732,11.489225724935,11.4947949085147,8038.88027019528,0.0,1.0
2017-09-08,20.7093,20.723,20.57,20.695,5249,11.533389350722,11.5410191322262,11.4558106234567,11.525425418203,9425.0798611247,0.0,1.0
2017-09-11,20.42,20.79,20.42,20.79,26846,11.3722728697611,11.5783326622103,11.3722728697611,11.5783326622103,48204.5520959713,0.0,1.0
2017-09-12,20.25,20.49,20.25,20.37,10189,11.2775967489061,11.4112571548191,11.2775967489061,11.3444269518626,18295.3207668126,0.0,1.0
2017-09-13,20.25,20.369,20.2,20.36,10765,11.2775967489061,11.3438700335046,11.2497508310076,11.3388577682829,19329.5836740345,0.0,1.0
2017-09-14,20.05,20.2587,20.042,20.16,5356,11.221904913109,11.3387134694864,11.2174273450639,11.2834714737296,9569.48047871567,0.1,1.0
2017-09-15,20.145,20.2,19.92,19.92,3667,11.275076033645,11.3058593139552,11.1491444323757,11.1491444323757,6551.77089534169,0.0,1.0
2017-09-18,20.2699,20.275,20.0,20.0,9900,11.3449820647496,11.3478365143783,11.193920112827,11.193920112827,17688.1734016588,0.0,1.0
2017-09-19,20.21,20.45,20.161,20.25,11527,11.3114562740117,11.4457833153656,11.2840311697352,11.3338441142373,20595.1085657496,0.0,1.0
2017-09-20,20.44,20.62,20.2,20.2,3131,11.4401863553092,11.5409316363246,11.3058593139552,11.3058593139552,5594.10817379734,0.0,1.0
2017-09-21,20.41,20.53,20.2861,20.42,8267,11.4233954751399,11.4905589958169,11.354049140041,11.4289924351963,14770.5181324762,0.0,1.0
2017-09-22,20.3556,20.38,20.143,20.37,6519,11.392948012433,11.4066045949707,11.2739566416337,11.4010076349143,11647.3941823651,0.0,1.0
2017-09-25,20.69,20.69,20.261,20.29,14972,11.5801103567195,11.5801103567195,11.3400007702994,11.356231954463,26750.2355726905,0.0,1.0
2017-09-26,20.5381,20.68,20.49,20.68,9318,11.4950925334626,11.5745133966631,11.4681711555912,11.5745133966631,16648.3232077431,0.0,1.0
2017-09-27,20.4113,20.4902,20.3016,20.39,6908,11.4241230799473,11.4682830947924,11.3627244281284,11.4122015550271,12342.4143291575,0.0,1.0
2017-09-28,20.45,20.72,20.43,20.43,3420,11.4457833153656,11.5969012368887,11.4345893952527,11.4345893952527,6110.45990239122,0.0,1.0
2017-09-29,20.5357,20.5357,20.49,20.49,1916,11.493749263049,11.493749263049,11.4681711555912,11.4681711555912,3423.28689268469,0.0,1.0
2017-10-02,20.33,20.42,20.3,20.42,2709,11.3786197946886,11.4289924351963,11.3618289145194,11.4289924351963,4840.12744899938,0.0,1.0
2017-10-03,20.4593,20.5,20.3515,20.42,9770,11.450988488218,11.4737681156476,11.3906532588099,11.4289924351963,17455.9044580008,0.0,1.0
2017-10-04,20.4501,20.59,20.4501,20.59,7085,11.4458392849661,11.5241407561554,11.4458392849661,11.5241407561554,12658.657429369,0.0,1.0
2017-10-05,20.477,20.534,20.361,20.509,4563,11.4608951075179,11.4927977798394,11.3959703708635,11.4788053796984,8152.63992240094,0.0,1.0
2017-10-06,20.4699,20.47,20.3303,20.47,19873,11.4569212658778,11.4569772354784,11.3787877034903,11.4569772354784,35506.7747486028,0.0,1.0
2017-10-09,20.32,20.42,20.3116,20.42,1891,11.3730228346322,11.4289924351963,11.3683213881848,11.4289924351963,3378.61978813504,0.0,1.0
2017-10-10,20.495,20.5491,20.33,20.33,3041,11.4709696356194,11.5012491895246,11.3786197946886,11.3786197946886,5433.30659741866,0.0,1.0
2017-10-11,20.5203,20.5895,20.42,20.42,3322,11.4851299445622,11.5238609081525,11.4289924351963,11.4289924351963,5935.36485255662,0.0,1.0
2017-10-12,20.57,20.59,20.522,20.59,7613,11.5129468360425,11.5241407561554,11.4860814277717,11.5241407561554,13602.0266774575,0.0,1.0
2017-10-13,20.6076,20.76,20.56,20.76,1504,11.5339914058546,11.6192890771144,11.5073498759861,11.6192890771144,2687.17300970657,0.0,1.0
2017-10-16,20.65,20.73,20.42,20.42,4101,11.613692117058,11.6586846288916,11.4843386455363,11.4843386455363,7291.88006246654,0.1,1.0
2017-10-17,20.49,20.73,20.43,20.73,4044,11.5237070933907,11.6586846288916,11.4899627095155,11.6586846288916,7190.52986408552,0.0,1.0
2017-10-18,20.5646,20.74,20.51,20.56,7604,11.5656626106756,11.6643086928708,11.5349552213491,11.5630755412451,13520.4720787602,0.0,1.0
2017-10-19,20.56,20.58,20.56,20.5766,5786,11.5630755412451,11.5743236692035,11.5630755412451,11.5724114874506,10287.9341725022,0.0,1.0
2017-10-20,20.5801,20.6618,20.531,20.6178,3200,11.5743799098433,11.6203285125534,11.5467657557054,11.5955826310449,5689.83569858401,0.0,1.0
2017-10-23,20.46,20.68,20.421,20.68,11541,11.5068349014531,11.6305643089956,11.4849010519342,11.6305643089956,20520.7480616743,0.0,1.0
2017-10-24,20.38,20.59,20.3794,20.44,8519,11.4618423896194,11.5799477331827,11.4615049457807,11.4955867734947,15147.4094738241,0.0,1.0
2017-10-25,20.0318,20.4,20.01,20.35,12825,11.2660124818635,11.4730905175779,11.2537520223889,11.4449701976818,22803.7946357312,0.0,1.0
2017-10-26,19.89,20.05,19.85,19.98,12123,11.1862632546384,11.2762482783057,11.1637669987216,11.2368798304513,21555.5869293543,0.0,1.0
2017-10-27,19.84,19.9,19.5,19.9,24368,11.1581429347424,11.1918873186176,10.9669247594494,11.1918873186176,43328.0988447171,0.0,1.0
2017-10-30,19.82,20.1,19.71,19.82,3319,11.146894806784,11.3043685982017,11.0850301030127,11.146894806784,5901.42646362507,0.0,1.0
2017-10-31,19.89,19.9,19.77,19.7999,8990,11.1862632546384,11.1918873186176,11.118774486888,11.1355904381858,15984.8821657094,0.0,1.0
2017-11-01,19.9,20.07,19.87,20.07,14380,11.1918873186176,11.2874964062641,11.17501512668,11.2874964062641,25568.6991705119,0.0,1.0
2017-11-02,19.78,19.9801,19.78,19.94,10800,11.1243985508672,11.236936071091,11.1243985508672,11.2143835745344,19203.1954827209,0.0,1.0
2017-11-03,19.97,20.05,19.94,19.94,9146,11.231255766472,11.2762482783057,11.2143835745344,11.2143835745344,16262.2616560154,0.0,1.0
2017-11-06,19.89,19.9836,19.81,19.81,10495,11.1862632546384,11.2389044934838,11.1412707428048,11.1412707428048,18660.8830176997,0.0,1.0
2017-11-07,19.94,20.06,19.94,20.03,7367,11.2143835745344,11.2818723422849,11.2143835745344,11.2650001503473,13099.0686223339,0.0,1.0
2017-11-08,19.94,20.03,19.79,19.79,6089,11.2143835745344,11.2650001503473,11.1300226148464,11.1300226148464,10826.6904902119,0.0,1.0
2017-11-09,19.96,20.25,19.92,20.24,8089,11.2256317024928,11.3887295578898,11.203135446576,11.3831054939106,14382.8378018269,0.0,1.0
2017-11-10,19.88,20.12,19.88,20.12,4002,11.1806391906592,11.3156167261601,11.1806391906592,11.3156167261601,7115.85077054161,0.0,1.0
2017-11-13,19.95,19.9888,19.85,19.85,6964,11.2200076385136,11.241829006753,11.1637669987216,11.1637669987216,12382.5049390435,0.0,1.0
2017-11-14,19.91,19.9619,19.8856,19.95,4614,11.2537520223889,11.28308751862,11.2399603825422,11.2763612680391,8163.032188486,0.1,1.0
2017-11-15,19.78,19.98,19.78,19.89,5698,11.1802719740257,11.2933182022767,11.1802719740257,11.2424473995638,10080.8316883384,0.0,1.0
2017-11-16,19.9803,20.12,19.7,19.96,8361,11.2934877716191,11.3724505620524,11.1350534827253,11.2820135794516,14792.1786146362,0.0,1.0
2017-11-17,20.12,20.12,19.81,20.09,7377,11.3724505620524,11.3724505620524,11.1972289082634,11.3554936278148,13051.297887833,0.0,1.0
2017-11-20,19.875,19.97,19.779,19.97,5467,11.2339689324449,11.2876658908642,11.1797067428845,11.2876658908642,9672.14932259498,0.0,1.0
2017-11-21,20.1,20.14,19.9,19.9,3346,11.3611459392273,11.3837551848775,11.2480997109763,11.2480997109763,5919.7021462233,0.0,1.0
2017-11-22,20.12,20.239,19.95,19.95,8793,11.3724505620524,11.4397130678618,11.2763612680391,11.2763612680391,15556.4677142085,0.0,1.0
2017-11-24,20.31,20.3333,20.084,20.084,9695,11.4798444788909,11.4930143644821,11.3521022409673,11.3521022409673,17152.2750471114,0.0,1.0
2017-11-27,20.3,20.44,20.123,20.44,14311,11.4741921674784,11.5533245272541,11.3741462554762,11.5533245272541,25318.8456110583,0.0,1.0
2017-11-28,20.6,20.6,20.285,20.46,20630,11.6437615098549,11.6437615098549,11.4657137003595,11.5646291500792,36498.3428800317,0.0,1.0
2017-11-29,20.72,20.72,20.47,20.51,12361,11.7115892468055,11.7115892468055,11.5702814614917,11.5928907071419,21868.9295366007,0.0,1.0
2017-11-30,20.81,20.9484,20.6347,20.7008,15014,11.7624600495185,11.8406880394682,11.6633750304564,11.7007368088934,26562.5845855935,0.0,1.0
2017-12-01,20.76,20.92,20.75,20.92,4819,11.7341984924557,11.8246354750565,11.7285461810431,11.8246354750565,8525.7156732367,0.0,1.0
2017-12-04,20.83,20.9189,20.76,20.76,7379,11.7737646723436,11.8240137208011,11.7341984924557,11.7341984924557,13054.8362632939,0.0,1.0
2017-12-05,20.7361,20.85,20.7361,20.85,8440,11.7206894681797,11.7850692951687,11.7206894681797,11.7850692951687,14931.944445345,0.0,1.0
2017-12-06,20.8,20.8,20.75,20.7996,1251,11.7568077381059,11.7568077381059,11.7285461810431,11.7565816456494,2213.25385084439,0.0,1.0
2017-12-07,20.7787,20.82,20.54,20.54,11497,11.8012914289227,11.8247478210942,11.6657214334906,11.6657214334906,20242.9297961848,0.1,1.0
2017-12-08,20.75,20.91,20.61,20.69,10902,11.7849912241933,11.8758634456811,11.7054780303915,11.7509141411354,19195.3049176314,0.0,1.0
2017-12-11,20.6,20.75,20.59,20.74,17962,11.6997985165485,11.7849912241933,11.6941190027056,11.7793117103503,31625.9463337457,0.0,1.0
2017-12-12,20.58,20.63,20.53,20.63,7695,11.6884394888626,11.7168370580775,11.6600419196476,11.7168370580775,13548.6948579318,0.0,1.0
2017-12-13,20.69,20.74,20.54,20.58,26229,11.7509141411354,11.7793117103503,11.6657214334906,11.6884394888626,46181.7696463541,0.0,1.0
2017-12-14,20.95,20.95,20.77,20.78,31498,11.898581501053,11.898581501053,11.7963502518793,11.8020297657223,55458.9721423181,0.0,1.0
2017-12-15,20.95,20.99,20.84,20.94,22630,11.898581501053,11.9212995564249,11.8361068487802,11.89290198721,39844.9596666664,0.0,1.0
2017-12-18,20.71,21.1,20.67,20.95,30604,11.7622731688214,11.9837742086978,11.7395551134494,11.898581501053,53884.8937533653,0.0,1.0
2017-12-19,20.71,21.1,20.71,21.1,20414,11.7622731688214,11.9837742086978,11.7622731688214,11.9837742086978,35943.217261835,0.0,1.0
2017-12-20,20.88,20.98,20.8,20.9,15161,11.8588249041521,11.915620042582,11.8133887934082,11.8701839318381,26694.1861911768,0.0,1.0
2017-12-21,20.72,20.88,20.54,20.88,19894,11.7679526826644,11.8588249041521,11.6657214334906,11.8588249041521,35027.6459394016,0.0,1.0
2017-12-22,21.03,21.09,20.78,20.78,9953,11.9440176117969,11.9780946948548,11.8020297657223,11.8020297657223,17524.3872541905,0.0,1.0
2017-12-26,21.1,21.17,20.97,21.05,15232,11.9837742086978,12.0235308055987,11.909940528739,11.9553766394829,26819.1968909705,0.0,1.0
2017-12-27,21.14,21.18,20.8,20.8,37592,12.0064922640697,12.0292103194417,11.8133887934082,11.8133887934082,66188.7637556043,0.0,1.0
2017-12-28,21.14,21.27,21.04,21.12,13743,12.0064922640697,12.0803259440285,11.9496971256399,11.9951332363837,24197.4936234643,0.0,1.0
2017-12-29,21.3,21.44,21.08,21.16,21427,12.0973644855575,12.1768776793593,11.9724151810118,12.0178512917557,37726.8206264984,0.0,1.0
2018-01-02,21.17,21.23,20.86,21.11,9517,12.0235308055987,12.0576078886566,11.8474658764661,11.9894537225408,16756.7159146117,0.0,1.0
2018-01-03,21.23,21.34,21.2,21.34,12069,12.0576078886566,12.1200825409294,12.0405693471276,12.1200825409294,21250.0582508615,0.0,1.0
2018-01-04,21.28,21.42,21.2,21.42,10015,12.0860054578715,12.1655186516733,12.0405693471276,12.1655186516733,17633.5515272498,0.0,1.0
2018-01-05,21.22,21.25,21.17,21.25,3906,12.0519283748136,12.0689669163425,12.0235308055987,12.0689669163425,6877.34920273968,0.0,1.0
2018-01-08,21.33,21.47,21.16,21.24,14685,12.1144030270864,12.1939162208882,12.0178512917557,12.0632874024996,25856.086288334,0.0,1.0
2018-01-09,21.37,21.52,21.25,21.52,11464,12.1371210824584,12.2223137901031,12.0689669163425,12.2223137901031,20184.8262314919,0.0,1.0
2018-01-10,21.2,21.37,21.2,21.37,8048,12.0405693471276,12.1371210824584,12.0405693471276,12.1371210824584,14170.2269287376,0.0,1.0
2018-01-11,21.2,21.22,21.17,21.2,6914,12.0405693471276,12.0519283748136,12.0235308055987,12.0405693471276,12173.5771602003,0.0,1.0
2018-01-12,21.11,21.23,21.08,21.22,5792,11.9894537225408,12.0576078886566,11.9724151810118,12.0519283748136,10198.0559606421,0.0,1.0
2018-01-16,21.22,21.29,21.18,21.2,11401,12.1087235132434,12.1486674645124,12.0858983982326,12.097310955738,19979.7459852312,0.1,1.0
2018-01-17,21.09,21.21,21.09,21.21,3074,12.0345418894583,12.1030172344907,12.0345418894583,12.1030172344907,5387.04843071664,0.0,1.0
2018-01-18,21.0,21.18,21.0,21.09,9777,11.9831853806839,12.0858983982326,11.9831853806839,12.0345418894583,17133.7581350412,0.0,1.0
2018-01-19,20.93,21.01,20.84,20.9,11006,11.9432414294149,11.9888916594366,11.8918849206406,11.9261225931568,19287.5260339843,0.0,1.0
2018-01-22,20.85,21.05,20.84,21.05,10328,11.8975911993933,12.0117167744474,11.8918849206406,12.0117167744474,18099.3611556414,0.0,1.0
2018-01-23,21.03,21.04,20.8,20.99,9368,12.000304216942,12.0060104956947,11.8690598056298,11.9774791019312,16417.0038057755,0.0,1.0
2018-01-24,21.12,21.4,21.05,21.2,19073,12.0516607257164,12.2114365307922,12.0117167744474,12.097310955738,33424.5851395767,0.0,1.0
2018-01-25,21.22,21.32,21.11,21.17,10862,12.1087235132434,12.1657863007705,12.0459544469637,12.0801921194799,19035.1724315044,0.0,1.0
2018-01-26,21.29,21.48,21.22,21.41,15640,12.1486674645124,12.2570867608138,12.1087235132434,12.2171428095449,27408.4051582331,0.0,1.0
2018-01-29,21.24,21.3,21.11,21.3,17271,12.1201360707489,12.1543737432651,12.0459544469637,12.1543737432651,30266.6601974324,0.0,1.0
2018-01-30,21.14,21.29,20.81,21.07,19497,12.0630732832218,12.1486674645124,11.8747660843825,12.0231293319528,34167.6263024342,0.0,1.0
2018-01-31,21.24,21.31,21.14,21.16,7097,12.1201360707489,12.1600800220178,12.0630732832218,12.0744858407272,12437.1771999987,0.0,1.0
2018-02-01,21.32,21.46,21.05,21.05,18328,12.1657863007705,12.2456742033084,12.0117167744474,12.0117167744474,32119.0057378578,0.0,1.0
2018-02-02,21.36,21.96,21.11,21.4,24995,12.1886114157813,12.5309881409437,12.0459544469637,12.2114365307922,43802.6270415625,0.0,1.0
2018-02-05,21.16,21.48,21.08,21.17,17460,12.0744858407272,12.2570867608138,12.0288356107055,12.0801921194799,30597.8743006873,0.0,1.0
2018-02-06,20.37,20.95,20.0,20.52,30918,11.6236898192634,11.9546539869204,11.4125575054132,11.709284000554,54182.4213991208,0.0,1.0
2018-02-07,20.53,20.69,20.2,20.2,13186,11.7149902793067,11.80629073935,11.5266830804674,11.5266830804674,23107.8791826382,0.0,1.0
2018-02-08,20.11,20.46,20.1,20.38,13914,11.475326571693,11.6750463280377,11.4696202929403,11.6293960980161,24383.6668396199,0.0,1.0
2018-02-09,19.66,20.11,19.51,20.11,21498,11.2185440278212,11.475326571693,11.1329498465306,11.475326571693,37674.2899035611,0.0,1.0
2018-02-12,19.49,19.66,19.41,19.66,8316,11.1786000765523,11.2761045410476,11.1327156226721,11.2761045410476,14499.0284015947,0.1,1.0
2018-02-13,19.55,19.72,19.45,19.69,3590,11.2130134169624,11.3105178814577,11.1556578496122,11.2933112112526,6259.20057259799,0.0,1.0
2018-02-14,19.4,19.66,19.35,19.37,11975,11.1269800659371,11.2761045410476,11.098302282262,11.109773395732,20878.5311579,0.0,1.0
2018-02-15,19.51,19.8,19.42,19.42,8818,11.1900711900223,11.3564023353379,11.1384511794071,11.1384511794071,15374.2703758131,0.0,1.0
2018-02-16,19.68,19.82,19.56,19.65,4012,11.2875756545176,11.3678734488079,11.2187489736974,11.2703689843126,6994.96175411232,0.0,1.0
2018-02-20,19.72,19.94,19.6,19.79,7098,11.3105178814577,11.4367001296281,11.2416912006375,11.3506667786028,12375.4333326743,0.0,1.0
2018-02-21,19.26,19.65,19.24,19.65,15434,11.0466822716468,11.2703689843126,11.0352111581768,11.2703689843126,26909.3319324451,0.0,1.0
2018-02-22,18.76,19.27,18.75,19.25,36536,10.7599044348959,11.0524178283818,10.7541688781608,11.0409467149118,63700.8780279777,0.0,1.0
2018-02-23,19.16,19.21,18.3,18.65,26676,10.9893267042966,11.0180044879717,10.496068825085,10.6968133108107,46509.8703271935,0.0,1.0
2018-02-26,19.22,19.31,19.2,19.26,5688,11.0237400447067,11.0753600553219,11.0122689312367,11.0466822716468,9917.08436126395,0.0,1.0
2018-02-27,19.15,19.25,19.06,19.19,5865,10.9835911475616,11.0409467149118,10.9319711369464,11.0065333745017,10225.6856151218,0.0,1.0
2018-02-28,18.94,19.29,18.94,19.24,30305,10.8631444561262,11.0638889418519,10.8631444561262,11.0352111581768,52837.0677862347,0.0,1.0
2018-03-01,19.02,19.17,18.93,18.96,14593,10.9090289100064,10.9950622610317,10.8574088993912,10.8746155695962,25443.0400991427,0.0,1.0
2018-03-02,19.03,19.16,19.0,19.1,15000,10.9147644667414,10.9893267042966,10.8975577965363,10.9549133638865,26152.648632025,0.0,1.0
2018-03-05,19.03,19.16,19.0,19.0,8413,10.9147644667414,10.9893267042966,10.8975577965363,10.8975577965363,14668.1488627484,0.0,1.0
2018-03-06,18.91,19.49,18.91,18.91,14317,10.8459377859212,11.1786000765523,10.8459377859212,10.8459377859212,24961.8313643134,0.0,1.0
2018-03-07,18.9,19.62,18.9,19.1,9071,10.8402022291861,11.2531623141075,10.8402022291861,10.9549133638865,15815.37838274,0.0,1.0
2018-03-08,18.97,19.2,18.91,18.91,9087,10.8803511263313,11.0122689312367,10.8459377859212,10.8459377859212,15843.2745412807,0.0,1.0
2018-03-09,19.0,19.0,18.91,18.97,16235,10.8975577965363,10.8975577965363,10.8459377859212,10.8803511263313,28305.8833693952,0.0,1.0
2018-03-12,19.08,19.15,18.91,18.91,8407,10.9434422504165,10.9835911475616,10.8459377859212,10.8459377859212,14657.6878032956,0.0,1.0
2018-03-13,19.05,19.24,18.9,19.08,18368,10.9262355802114,11.0352111581768,10.8402022291861,10.9434422504165,32024.7900048692,0.0,1.0
2018-03-14,19.0,19.0,18.87,18.99,7442,10.9549133638865,10.9549133638865,10.879958693502,10.9491476200108,12907.2677531277,0.1,1.0
2018-03-15,18.84,19.01,18.71,18.94,12279,10.8626614618748,10.9606791077622,10.7877067914904,10.9203189006321,21296.4714781854,0.0,1.0
2018-03-16,18.77,18.85,18.63,18.63,20059,10.8223012547447,10.8684272057506,10.7415808404845,10.7415808404845,34789.9602069322,0.0,1.0
2018-03-19,18.4,18.7,18.4,18.6,22429,10.6089687313427,10.7819410476146,10.6089687313427,10.7242836088573,38900.4445626044,0.0,1.0
2018-03-20,18.28,18.44,18.18,18.4,42828,10.539779804834,10.6320317068457,10.4821223660767,10.6089687313427,74280.0945083246,0.0,1.0
2018-03-21,18.21,18.4,18.2,18.28,20836,10.4994195977039,10.6089687313427,10.4936538538281,10.539779804834,36137.5746982219,0.0,1.0
2018-03-22,18.18,18.32,18.0,18.32,31734,10.4821223660767,10.5628427803369,10.3783389763135,10.5628427803369,55038.8652079754,0.0,1.0
2018-03-23,18.15,18.3,18.14,18.18,14029,10.4648251344495,10.5513112925854,10.4590593905738,10.4821223660767,24331.6392513609,0.0,1.0
2018-03-26,18.24,18.35,18.15,18.15,14079,10.5167168293311,10.5801400119641,10.4648251344495,10.4648251344495,24418.3583305945,0.0,1.0
2018-03-27,18.29,18.43,18.28,18.36,15822,10.5455455487097,10.6262659629699,10.539779804834,10.5859057558398,27441.3854326776,0.0,1.0
2018-03-28,18.39,18.41,18.28,18.38,2928,10.603202987467,10.6147344752185,10.539779804834,10.5974372435913,5078.26927991909,0.0,1.0
2018-03-29,18.6,18.6,18.31,18.31,6906,10.7242836088573,10.7242836088573,10.5570770364612,10.5570770364612,11977.6392237436,0.0,1.0
2018-04-02,18.42,18.52,18.42,18.46,7303,10.6205002190942,10.6781576578515,10.6205002190942,10.6435631945971,12666.1887128583,0.0,1.0
2018-04-03,18.44,18.44,18.38,18.42,5791,10.6320317068457,10.6320317068457,10.5974372435913,10.6205002190942,10043.8037568345,0.0,1.0
2018-04-04,18.48,18.51,18.17,18.17,3528,10.6550946823486,10.6723919139758,10.4763566222009,10.4763566222009,6118.89823072216,0.0,1.0
2018-04-05,18.59,18.62,18.48,18.59,7546,10.7185178649816,10.7358150966088,10.6550946823486,10.7185178649816,13087.6434379336,0.0,1.0
2018-04-06,18.51,18.72,18.33,18.33,7142,10.6723919139758,10.7934725353661,10.5686085242126,10.5686085242126,12386.9532777261,0.0,1.0
2018-04-09,18.75,18.92,18.65,18.65,2790,10.8107697669933,10.9087874128807,10.753112328236,10.753112328236,4838.92462123437,0.0,1.0
2018-04-10,18.87,18.97,18.72,18.72,5315,10.879958693502,10.9376161322593,10.7934725353661,10.7934725353661,9218.23812253075,0.0,1.0
2018-04-11,18.81,19.0,18.73,18.92,9908,10.8453642302476,10.9549133638865,10.7992382792418,10.9087874128807,17184.2527409285,0.0,1.0
2018-04-12,18.65,18.82,18.63,18.74,8717,10.753112328236,10.8511299741234,10.7415808404845,10.8050040231175,15118.6042735842,0.0,1.0
2018-04-13,18.65,18.75,18.59,18.67,9878,10.8107697669933,10.8687363609182,10.7759898106383,10.8223630857783,17040.8494464901,0.1,1.0
2018-04-16,18.63,18.87,18.5,18.75,6821,10.7991764482083,10.938296273628,10.7238198761059,10.8687363609182,11767.1222995049,0.0,1.0
2018-04-17,18.8,18.83,18.47,18.47,13416,10.8977196578806,10.9151096360581,10.7064298979285,10.7064298979285,23144.3648688107,0.0,1.0
2018-04-18,18.82,18.98,18.8,18.8,8561,10.9093129766656,11.0020595269454,10.8977196578806,10.8977196578806,14768.8511957281,0.0,1.0
2018-04-19,18.69,18.86,18.67,18.82,13809,10.8339564045632,10.9324996142356,10.8223630857783,10.9093129766656,23822.3415677853,0.0,1.0
2018-04-20,18.71,18.78,18.61,18.71,8211,10.8455497233482,10.8861263390956,10.7875831294233,10.8455497233482,14165.0551533844,0.0,1.0
2018-04-23,18.62,18.85,18.6,18.6,6709,10.7933797888158,10.9267029548431,10.7817864700308,10.7817864700308,11573.9075659549,0.0,1.0
2018-04-24,18.71,18.84,18.6,18.6,11224,10.8455497233482,10.9209062954506,10.7817864700308,10.7817864700308,19362.8765121893,0.0,1.0
2018-04-25,18.71,18.83,18.69,18.83,6796,10.8455497233482,10.9151096360581,10.8339564045632,10.9151096360581,11723.9940107661,0.0,1.0
2018-04-26,19.0,19.0,18.9,18.9,3612,11.0136528457304,11.0136528457304,10.9556862518055,10.9556862518055,6231.1751569875,0.0,1.0
2018-04-27,18.97,19.19,18.95,19.02,7155,10.9962628675529,11.1237893741877,10.984669548768,11.0252461645154,12343.3162370558,0.0,1.0
2018-04-30,18.91,18.99,18.91,18.97,12963,10.961482911198,11.0078561863379,10.961482911198,10.9962628675529,22362.8802768629,0.0,1.0
2018-05-01,18.86,19.0,18.75,19.0,7966,10.9324996142356,11.0136528457304,10.8687363609182,11.0136528457304,13742.3979237437,0.0,1.0
2018-05-02,18.83,18.86,18.8,18.85,6274,10.9151096360581,10.9324996142356,10.8977196578806,10.9267029548431,10823.4753418991,0.0,1.0
2018-05-03,18.8,18.88,18.75,18.76,7028,10.8977196578806,10.9440929330205,10.8687363609182,10.8745330203107,12124.2245302625,0.0,1.0
2018-05-04,18.87,18.88,18.84,18.85,3835,10.938296273628,10.9440929330205,10.9209062954506,10.9267029548431,6615.87949253797,0.0,1.0
2018-05-07,18.9,18.98,18.86,18.88,13636,10.9556862518055,11.0020595269454,10.9324996142356,10.9440929330205,23523.8938097125,0.0,1.0
2018-05-08,18.8,18.87,18.71,18.86,12380,10.8977196578806,10.938296273628,10.8455497233482,10.9324996142356,21357.1285834732,0.0,1.0
2018-05-09,18.79,18.92,18.77,18.85,6379,10.8919229984881,10.9672795705905,10.8803296797031,10.9267029548431,11004.6141546023,0.0,1.0
2018-05-10,18.92,18.92,18.8,18.8,1859,10.9672795705905,10.9672795705905,10.8977196578806,10.8977196578806,3207.01955062009,0.0,1.0
2018-05-11,18.95,19.02,18.85,19.02,4993,10.984669548768,11.0252461645154,10.9267029548431,11.0252461645154,8613.58182692095,0.0,1.0
2018-05-14,18.96,19.09,18.71,18.71,11311,10.9904662081605,11.0658227802628,10.8455497233482,10.8455497233482,19512.9629570004,0.0,1.0
2018-05-15,18.68,18.76,18.59,18.67,7423,10.8861263390956,10.9327478651731,10.8336771222585,10.880298648336,12737.4637847093,0.1,1.0
2018-05-16,18.52,18.68,18.52,18.68,7694,10.7928832869406,10.8861263390956,10.7928832869406,10.8861263390956,13202.4850275567,0.0,1.0
2018-05-17,18.44,18.57,18.43,18.51,6753,10.7462617608631,10.8220217407391,10.7404340701035,10.787055596181,11587.7802691825,0.0,1.0
2018-05-18,18.52,18.65,18.49,18.58,10982,10.7928832869406,10.8686432668166,10.7754002146616,10.8278494314988,18844.5139813657,0.0,1.0
2018-05-21,18.64,18.67,18.55,18.6,8991,10.8628155760569,10.880298648336,10.8103663592197,10.8395048130181,15428.066400151,0.0,1.0
2018-05-22,18.68,18.75,18.58,18.75,3999,10.8861263390956,10.9269201744134,10.8278494314988,10.9269201744134,6862.06623670381,0.0,1.0
2018-05-23,18.59,18.79,18.5,18.79,8204,10.8336771222585,10.9502309374522,10.7812279054213,10.9502309374522,14077.6172557934,0.0,1.0
2018-05-24,18.66,18.7,18.5513,18.68,6706,10.8744709575763,10.897781720615,10.8111239590185,10.8861263390956,11507.130828541,0.0,1.0
2018-05-25,18.54,18.62,18.53,18.56,8030,10.80453866846,10.8511601945375,10.7987109777003,10.8161940499794,13779.0427308656,0.0,1.0
2018-05-29,18.36,18.51,18.26,18.5,7455,10.6996402347856,10.787055596181,10.6413633271888,10.7812279054213,12792.3740421673,0.0,1.0
2018-05-30,18.45,18.525,18.34,18.34,8162,10.7520894516228,10.7957971323205,10.6879848532663,10.6879848532663,14005.5475428798,0.0,1.0
2018-05-31,18.51,18.67,18.3,18.66,8804,10.787055596181,10.880298648336,10.6646740902275,10.8744709575763,15107.1845831308,0.0,1.0
2018-06-01,18.33,18.66,18.23,18.6,6996,10.6821571625066,10.8744709575763,10.6238802549097,10.8395048130181,12004.7550367541,0.0,1.0
2018-06-04,18.5,18.55,18.21,18.21,8956,10.7812279054213,10.8103663592197,10.6122248733903,10.6122248733903,15368.0083060563,0.0,1.0
2018-06-05,18.48,18.98,18.44,18.98,5249,10.7695725239019,11.0609570618863,10.7462617608631,11.0609570618863,9006.99816865671,0.0,1.0
2018-06-06,18.38,18.47,18.3,18.41,13158,10.711295616305,10.7637448331422,10.6646740902275,10.7287786885841,22578.4114885093,0.0,1.0
2018-06-07,18.26,18.4,18.2,18.25,25090,10.6413633271888,10.7229509978244,10.6063971826307,10.6355356364291,43053.073738159,0.0,1.0
2018-06-08,18.21,18.27,18.19,18.27,9708,10.6122248733903,10.6471910179485,10.600569491871,10.6471910179485,16658.3993563192,0.0,1.0
2018-06-11,18.34,18.43,18.2,18.2,6681,10.6879848532663,10.7404340701035,10.6063971826307,10.6063971826307,11464.2321899019,0.0,1.0
2018-06-12,18.42,18.48,18.21,18.21,3576,10.7346063793438,10.7695725239019,10.6122248733903,10.6122248733903,6136.2212709309,0.0,1.0
2018-06-13,18.41,18.58,18.3,18.3,5865,10.7287786885841,10.8278494314988,10.6646740902275,10.6646740902275,10064.0206247231,0.0,1.0
2018-06-14,18.3,18.33,18.24,18.24,3594,10.7229509978244,10.7405296060175,10.6877937814381,10.6877937814381,6133.59139786652,0.1,1.0
2018-06-15,18.24,18.38,18.19,18.38,9186,10.6877937814381,10.7698272863395,10.6584961011162,10.7698272863395,15677.0090653316,0.0,1.0
2018-06-18,18.21,18.29,18.2,18.2,5416,10.6702151732449,10.71709146176,10.6643556371805,10.6643556371805,9243.05259066366,0.0,1.0
2018-06-19,18.13,18.13,18.04,18.05,8996,10.6233388847299,10.6233388847299,10.5706030601504,10.5764625962148,15352.7513119663,0.0,1.0
2018-06-20,18.11,18.2,18.02,18.02,9092,10.6116198126011,10.6643556371805,10.5588839880216,10.5588839880216,15516.5868084036,0.0,1.0
2018-06-21,18.18,18.27,18.11,18.11,11350,10.6526365650518,10.7053723896312,10.6116198126011,10.6116198126011,19370.1342141861,0.0,1.0
2018-06-22,18.31,18.41,18.3,18.34,12584,10.7288105338888,10.7874058945326,10.7229509978244,10.7463891420819,21476.1029913056,0.0,1.0
2018-06-25,18.53,18.53,18.31,18.53,10535,10.8577203273053,10.8577203273053,10.7288105338888,10.8577203273053,17979.2391142247,0.0,1.0
2018-06-26,18.46,18.48,18.44,18.47,3602,10.8167035748546,10.8284226469833,10.8049845027258,10.8225631109189,6147.24435590293,0.0,1.0
2018-06-27,18.47,18.59,18.46,18.48,14571,10.8225631109189,10.8928775436916,10.8167035748546,10.8284226469833,24867.1564436042,0.0,1.0
2018-06-28,18.54,18.54,18.38,18.47,6171,10.8635798633696,10.8635798633696,10.7698272863395,10.8225631109189,10531.5505053518,0.0,1.0
2018-06-29,18.63,18.75,18.37,18.37,10821,10.9163156879491,10.9866301207217,10.7639677502751,10.7639677502751,18467.3323640272,0.0,1.0
2018-07-02,18.65,18.67,18.51,18.54,8730,10.9280347600779,10.9397538322066,10.8460012551765,10.8635798633696,14898.790457255,0.0,1.0
2018-07-03,18.66,18.75,18.66,18.75,5735,10.9338942961423,10.9866301207217,10.9338942961423,10.9866301207217,9787.46429236627,0.0,1.0
2018-07-05,18.7644,18.87,18.7644,18.8462,2376,10.9950678526544,11.0569445534943,10.9950678526544,11.0429988576611,4054.92853681995,0.0,1.0
2018-07-06,19.19,19.36,18.78,18.78,10271,11.2444497075547,11.3440618206492,11.0042087289149,11.0042087289149,17528.6914990225,0.0,1.0
2018-07-09,19.03,19.5,19.0,19.5,20921,11.1506971305245,11.4260953255506,11.1331185223313,11.4260953255506,35704.191885021,0.0,1.0
2018-07-10,19.21,19.34,19.01,19.06,8157,11.2561687796834,11.3323427485204,11.1389780583957,11.1682757387176,13920.8973378958,0.0,1.0
2018-07-11,18.99,19.1,18.94,18.97,5694,11.127258986267,11.1917138829752,11.097961305945,11.1155399141382,9717.49288242956,0.0,1.0
2018-07-12,18.95,18.97,18.94,18.94,4786,11.1038208420094,11.1155399141382,11.097961305945,11.097961305945,8167.88214529472,0.0,1.0
2018-07-13,18.92,19.01,18.85,18.85,10146,11.0862422338163,11.1389780583957,11.0452254813656,11.0452254813656,17315.3640297033,0.0,1.0
2018-07-16,18.76,18.77,18.57,18.77,6680,11.05108501743,11.0569757876951,10.939160382392,11.0569757876951,11339.773407077,0.1,1.0
2018-07-17,18.75,18.84,18.71,18.84,5655,11.0451942471648,11.0982111795512,11.0216311661042,11.0982111795512,9599.76326602108,0.0,1.0
2018-07-18,18.64,18.7,18.63,18.7,4793,10.9803957742481,11.015740395839,10.9745050039829,11.015740395839,8136.45717666473,0.0,1.0
2018-07-19,18.6,18.9,18.59,18.9,14149,10.9568326931875,11.1335558011421,10.9509419229223,11.1335558011421,24018.9302300499,0.0,1.0
2018-07-20,18.63,18.98,18.58,18.63,8066,10.9745050039829,11.1806819632634,10.9450511526572,10.9745050039829,13692.6066319587,0.0,1.0
2018-07-23,18.6,18.88,18.56,18.68,4302,10.9568326931875,11.1217742606118,10.9332696121269,11.0039588553087,7302.94987982716,0.0,1.0
2018-07-24,18.6,18.73,18.59,18.73,7827,10.9568326931875,11.0334127066345,10.9509419229223,11.0334127066345,13286.8871941904,0.0,1.0
2018-07-25,18.8,19.38,18.66,18.9,12108,11.0746480984906,11.4163127738695,10.9921773147784,11.1335558011421,20554.1880857618,0.0,1.0
2018-07-26,18.85,18.97,18.71,18.83,9849,11.1041019498163,11.1747911929982,11.0216311661042,11.092320409286,16719.3754919615,0.0,1.0
2018-07-27,18.78,18.97,18.75,18.85,5130,11.0628665579603,11.1747911929982,11.0451942471648,11.1041019498163,8708.53855962652,0.0,1.0
2018-07-30,18.8,18.8,18.67,18.68,5535,11.0746480984906,11.0746480984906,10.9980680850436,11.0039588553087,9396.05476170231,0.0,1.0
2018-07-31,18.83,18.85,18.72,18.72,6780,11.092320409286,11.1041019498163,11.0275219363693,11.0275219363693,11509.5304940094,0.0,1.0
2018-08-01,18.7,18.8,18.67,18.8,6904,11.015740395839,11.0746480984906,10.9980680850436,11.0746480984906,11720.0292818054,0.0,1.0
2018-08-02,18.81,18.82,18.8,18.8,4524,11.0805388687557,11.0864296390209,11.0746480984906,11.0746480984906,7679.81061281688,0.0,1.0
2018-08-03,18.75,18.83,18.65,18.83,1688,11.0451942471648,11.092320409286,10.9862865445133,11.092320409286,2865.49962741708,0.0,1.0
2018-08-06,18.76,18.81,18.62,18.65,6946,11.05108501743,11.0805388687557,10.9686142337178,10.9862865445133,11791.3272583169,0.0,1.0
2018-08-07,18.93,18.93,18.76,18.76,4758,11.1512281119376,11.1512281119376,11.05108501743,11.05108501743,8077.04219623841,0.0,1.0
2018-08-08,18.86,18.87,18.68,18.87,2983,11.1099927200815,11.1158834903467,11.0039588553087,11.1158834903467,5063.85390319025,0.0,1.0
2018-08-09,18.87,18.89,18.77,18.77,6134,11.1158834903467,11.127665030877,11.0569757876951,11.0569757876951,10412.8997124267,0.0,1.0
2018-08-10,18.82,18.82,18.73,18.73,4340,11.0864296390209,11.0864296390209,11.0334127066345,11.0334127066345,7367.45757286144,0.0,1.0
2018-08-13,18.82,18.97,18.8,18.8,5967,11.0864296390209,11.1747911929982,11.0746480984906,11.0746480984906,10129.4053772498,0.0,1.0
2018-08-14,18.85,18.85,18.8,18.8001,3021,11.1041019498163,11.1041019498163,11.0746480984906,11.0747070061932,5128.36159622454,0.0,1.0
2018-08-15,18.97,18.98,18.85,18.85,14816,11.1747911929982,11.1806819632634,11.1041019498163,11.1041019498163,25151.2099998883,0.0,1.0
2018-08-16,18.98,18.98,18.85,18.85,11100,11.2395896659149,11.2395896659149,11.1626061750525,11.1626061750525,18744.2785957659,0.1,1.0
2018-08-17,18.81,18.94,18.81,18.88,5647,11.1389189470948,11.2159024379572,11.1389189470948,11.1803715960207,9535.94065137747,0.0,1.0
2018-08-20,18.95,18.98,18.87,18.94,4272,11.2218242449466,11.2395896659149,11.1744497890313,11.2159024379572,7214.01424874884,0.0,1.0
2018-08-21,18.95,18.98,18.9,18.97,4219,11.2218242449466,11.2395896659149,11.1922152099996,11.2336678589255,7124.51454013843,0.0,1.0
2018-08-22,18.96,19.19,18.95,19.07,3850,11.2277460519361,11.3639476126927,11.2218242449466,11.2928859288197,6501.39392736022,0.0,1.0
2018-08-23,18.87,19.0,18.85,18.99,7947,11.1744497890313,11.2514332798937,11.1626061750525,11.2455114729043,13419.89027032,0.0,1.0
2018-08-24,18.89,18.96,18.85,18.86,9409,11.1862934030101,11.2277460519361,11.1626061750525,11.1685279820419,15888.7312889695,0.0,1.0
2018-08-27,18.89,19.4,18.83,18.83,10004,11.1862934030101,11.4883055594704,11.1507625610736,11.1507625610736,16893.4921686525,0.0,1.0
2018-08-28,19.08,19.16,18.93,18.93,4983,11.2988077358091,11.3461821917244,11.2099806309678,11.2099806309678,8414.66128312623,0.0,1.0
2018-08-29,19.04,19.47,18.99,19.47,12887,11.2751205078514,11.5297582083964,11.2455114729043,11.5297582083964,21761.9385823095,0.0,1.0
2018-08-30,18.82,19.28,18.82,18.86,4196,11.1448407540842,11.4172438755974,11.1448407540842,11.1685279820419,7085.67504394899,0.0,1.0
2018-08-31,19.01,19.42,18.9,18.93,8687,11.2573550868832,11.5001491734493,11.1922152099996,11.2099806309678,14669.5088433709,0.0,1.0
2018-09-04,19.3,19.32,19.0,19.0,8022,11.4290874895763,11.4409311035551,11.2514332798937,11.2514332798937,13546.5408013724,0.0,1.0
2018-09-05,19.62,19.64,19.4,19.46,43147,11.6185853132376,11.6304289272165,11.4883055594704,11.523836401407,72861.2061776138,0.0,1.0
2018-09-06,19.77,19.98,19.68,19.98,50586,11.7074124180789,11.8317703648567,11.6541161551741,11.8317703648567,85423.2501842714,0.0,1.0
2018-09-07,19.77,19.8,19.61,19.8,23923,11.7074124180789,11.7251778390472,11.6126635062482,11.7251778390472,40398.1420582439,0.0,1.0
2018-09-10,19.93,19.98,19.84,19.98,41736,11.8021613299096,11.8317703648567,11.7488650670048,11.8317703648567,70478.4875200796,0.0,1.0
2018-09-11,19.96,19.995,19.85,19.99,43189,11.8199267508778,11.8406530753408,11.7547868739942,11.8376921718461,72932.1304750032,0.0,1.0
2018-09-12,19.99,20.31,19.82,20.31,23452,11.8376921718461,12.0271899955075,11.737021453026,12.0271899955075,39602.7767232343,0.0,1.0
2018-09-13,19.94,19.98,19.7,19.98,20708,11.8673012067932,11.8911072272682,11.7244650839431,11.8911072272682,34794.5596732333,0.1,1.0
2018-09-14,19.96,19.98,19.86,19.9,10137,11.8792042170307,11.8911072272682,11.8196891658432,11.8434951863182,17032.6661873463,0.0,1.0
2018-09-17,19.93,19.99,19.92,19.98,12397,11.8613497016744,11.8970587323869,11.8553981965557,11.8911072272682,20830.0249308999,0.0,1.0
2018-09-18,19.62,19.98,19.62,19.97,16663,11.6768530429931,11.8911072272682,11.6768530429931,11.8851557221494,27997.9596211651,0.0,1.0
2018-09-19,19.74,19.83,19.59,19.6,12339,11.7482711044181,11.8018346504869,11.6589985276368,11.6649500327556,20732.5705914636,0.0,1.0
2018-09-20,19.73,19.79,19.7,19.76,6412,11.7423195992994,11.7780286300119,11.7244650839431,11.7601741146556,10773.7452494095,0.0,1.0
2018-09-21,19.75,19.85,19.7,19.8,12175,11.7542226095369,11.8137376607244,11.7244650839431,11.7839801351306,20457.0100454711,0.0,1.0
2018-09-24,19.87,20.1,19.73,20.1,28193,11.8256406709619,11.9625252886932,11.7423195992994,11.9625252886932,47371.2102022151,0.0,1.0
2018-09-25,19.89,20.08,19.77,20.08,16364,11.8375436811994,11.9506222784557,11.7661256197744,11.9506222784557,27495.5656988986,0.0,1.0
2018-09-26,19.65,20.0,19.65,19.87,18036,11.6947075583493,11.9030102375057,11.6947075583493,11.8256406709619,30304.9390702357,0.0,1.0
2018-09-27,19.66,19.7,19.5,19.65,15356,11.7006590634681,11.7244650839431,11.6054349815681,11.6947075583493,25801.8764893844,0.0,1.0
2018-09-28,19.78,19.8,19.72,19.75,3247,11.7720771248931,11.7839801351306,11.7363680941806,11.7542226095369,5455.76276120288,0.0,1.0
2018-10-01,20.01,20.04,19.6,20.04,9621,11.9089617426245,11.9268162579807,11.6649500327556,11.9268162579807,16165.6586158092,0.0,1.0
2018-10-02,19.64,20.01,19.56,19.87,13478,11.6887560532306,11.9089617426245,11.6411440122806,11.8256406709619,22646.3721883253,0.0,1.0
2018-10-03,19.82,20.0,19.7,19.7,8474,11.7958831453681,11.9030102375057,11.7244650839431,11.7244650839431,14238.4150410943,0.0,1.0
2018-10-04,19.55,19.95,19.55,19.95,10868,11.6351925071618,11.8732527119119,11.6351925071618,11.8732527119119,18260.9269136904,0.0,1.0
2018-10-05,19.45,19.78,19.4,19.4,8509,11.5756774559743,11.7720771248931,11.5459199303805,11.5459199303805,14297.2236942024,0.0,1.0
2018-10-08,19.61,19.74,19.4,19.59,6884,11.6709015378743,11.7482711044181,11.5459199303805,11.6589985276368,11566.8219427535,0.0,1.0
2018-10-09,19.83,19.83,19.54,19.71,5974,11.8018346504869,11.8018346504869,11.6292410020431,11.7304165890619,10037.7969619421,0.0,1.0
2018-10-10,19.4,19.74,19.4,19.74,18944,11.5459199303805,11.7482711044181,11.5459199303805,11.7482711044181,31830.6035565837,0.0,1.0
2018-10-11,19.35,19.49,19.25,19.47,20356,11.5161624047868,11.5994834764493,11.4566473535992,11.5875804662118,34203.1126476887,0.0,1.0
2018-10-12,19.79,19.94,19.25,19.34,30711,11.7780286300119,11.8673012067932,11.4566473535992,11.510210899668,51602.0727315371,0.0,1.0
2018-10-15,19.3,19.68,19.28,19.59,11646,11.486404879193,11.7125620737056,11.4745018689555,11.6589985276368,19568.1592599225,0.0,1.0
2018-10-16,19.38,19.42,19.29,19.35,5311,11.5935319713306,11.6174608298885,11.5396920395751,11.5755853274121,8877.98302144044,0.1,1.0
2018-10-17,19.49,19.49,19.25,19.49,7500,11.6593363323649,11.6593363323649,11.5157631810172,11.6593363323649,12537.1629939378,0.0,1.0
2018-10-18,19.43,19.59,19.28,19.59,4921,11.623443044528,11.7191584787598,11.5337098249357,11.7191584787598,8226.05054575571,0.0,1.0
2018-10-19,19.52,19.68,19.43,19.53,7689,11.6772829762834,11.7729984105152,11.623443044528,11.6832651909229,12853.099501385,0.0,1.0
2018-10-22,19.32,19.55,19.32,19.55,5446,11.5576386834936,11.6952296202019,11.5576386834936,11.6952296202019,9103.65195533137,0.0,1.0
2018-10-23,19.37,19.42,19.24,19.42,10846,11.5875497566911,11.6174608298885,11.5097809663777,11.6174608298885,18130.4093109665,0.0,1.0
2018-10-24,19.19,19.49,19.19,19.49,12740,11.4798698931803,11.6593363323649,11.4798698931803,11.6593363323649,21296.4608723689,0.0,1.0
2018-10-25,19.45,19.5,19.25,19.25,14301,11.635407473807,11.6653185470044,11.5157631810172,11.5157631810172,23905.8623968405,0.0,1.0
2018-10-26,19.15,19.42,19.15,19.16,13547,11.4559410346223,11.6174608298885,11.4559410346223,11.4619232492618,22645.4596105167,0.0,1.0
2018-10-29,18.91,19.19,18.91,19.19,14330,11.3123678832745,11.4798698931803,11.3123678832745,11.4798698931803,23954.3394270839,0.0,1.0
2018-10-30,18.85,18.97,18.26,18.8,8496,11.2764745954376,11.3482611711115,10.9235239317077,11.2465635222402,14202.0982395327,0.0,1.0
2018-10-31,18.9,18.98,18.74,18.76,7120,11.3063856686351,11.354243385751,11.2106702344032,11.2226346636822,11901.9467355782,0.0,1.0
2018-11-01,19.05,19.19,19.0,19.0,66489,11.3961188882274,11.4798698931803,11.36620781503,11.36620781503,111144.457373857,0.0,1.0
2018-11-02,18.91,19.01,18.89,19.01,60319,11.3123678832745,11.3721900296694,11.3004034539956,11.3721900296694,100830.551284178,0.0,1.0
2018-11-05,19.84,19.89,19.17,19.19,35408,11.8687138447471,11.8986249179445,11.4679054639013,11.4798698931803,59188.7823052464,0.0,1.0
2018-11-06,19.7,19.85,19.62,19.83,44366,11.7849628397942,11.8746960593866,11.7371051226783,11.8627316301076,74163.1697852059,0.0,1.0
2018-11-07,19.96,20.1,19.73,19.73,53965,11.9405004204209,12.0242514253738,11.8029094837127,11.8029094837127,90209.066795714,0.0,1.0
2018-11-08,18.2,19.24,18.2,19.24,90256,10.8876306438708,11.5097809663777,10.8876306438708,11.5097809663777,150873.89109078,0.0,1.0
2018-11-09,18.25,18.45,18.05,18.45,36777,10.9175417170682,11.037186009858,10.7978974242785,11.037186009858,61477.2324570736,0.0,1.0
2018-11-12,18.25,18.49,18.05,18.05,39110,10.9175417170682,11.061114868416,10.7978974242785,10.7978974242785,65377.1259590545,0.0,1.0
2018-11-13,18.18,18.4,18.05,18.4,22028,10.8756662145918,11.0072749366606,10.7978974242785,11.0072749366606,36822.4835240616,0.0,1.0
2018-11-14,17.9,18.23,17.8,18.19,42440,10.767986351081,10.9665023005702,10.7078300027509,10.9424397612382,70549.4950709829,0.1,1.0
2018-11-15,17.89,18.1,17.82,18.05,13823,10.761970716248,10.8882990477411,10.719861272417,10.8582208735761,22978.4559464231,0.0,1.0
2018-11-16,17.95,18.04,17.71,17.73,17012,10.798064525246,10.8522052387431,10.6536892892539,10.6657205589199,28279.6420864176,0.0,1.0
2018-11-19,17.99,18.3,17.78,17.78,8611,10.8221270645781,11.0086117444013,10.6957987330849,10.6957987330849,14314.3662124465,0.0,1.0
2018-11-20,17.94,17.99,17.75,17.87,13407,10.792048890413,10.8221270645781,10.6777518285859,10.749939446582,22286.9246092523,0.0,1.0
2018-11-21,17.83,17.95,17.75,17.94,15271,10.72587690725,10.798064525246,10.6777518285859,10.792048890413,25385.5169469598,0.0,1.0
2018-11-23,17.8,17.95,17.72,17.88,4961,10.7078300027509,10.798064525246,10.6597049240869,10.755955081415,8246.84366275088,0.0,1.0
2018-11-26,17.67,17.9,17.5,17.72,27167,10.6296267499219,10.767986351081,10.5273609577608,10.6597049240869,45160.6534541325,0.0,1.0
2018-11-27,17.67,17.92,17.63,17.63,8254,10.6296267499219,10.780017620747,10.6055642105898,10.6055642105898,13720.9126370379,0.0,1.0
2018-11-28,17.74,17.89,17.6,17.62,32279,10.6717361937529,10.761970716248,10.5875173060908,10.5995485757568,53658.509693597,0.0,1.0
2018-11-29,17.73,17.87,17.55,17.82,13230,10.6657205589199,10.749939446582,10.5574391319258,10.719861272417,21992.6913239657,0.0,1.0
2018-11-30,17.74,18.07,17.63,18.07,37351,10.6717361937529,10.8702521432421,10.6055642105898,10.8702521432421,62089.8725352564,0.0,1.0
2018-12-03,17.85,17.9,17.75,17.75,28213,10.737908176916,10.767986351081,10.6777518285859,10.6777518285859,46899.4558067303,0.0,1.0
2018-12-04,17.88,18.19,17.8,17.8,29552,10.755955081415,10.9424397612382,10.7078300027509,10.7078300027509,49125.3222982489,0.0,1.0
2018-12-06,17.7,17.872,17.7,17.75,17173,10.7078300027509,10.8118834920432,10.7078300027509,10.7380781101034,28386.9000462195,0.1,1.0
2018-12-07,17.7,17.74,17.65,17.71,7927,10.7078300027509,10.7320284886329,10.6775818953985,10.7138796242214,13103.299171163,0.0,1.0
2018-12-10,17.43,17.65,17.4,17.53,29024,10.544490223048,10.6775818953985,10.5263413586365,10.6049864377528,47976.5554615657,0.0,1.0
2018-12-11,17.46,17.61,17.44,17.44,30712,10.5626390874594,10.6533834095166,10.5505398445184,10.5505398445184,50766.8126838345,0.0,1.0
2018-12-12,17.48,17.63,17.45,17.63,12516,10.5747383304004,10.6654826524576,10.5565894659889,10.6654826524576,20688.8977452094,0.0,1.0
2018-12-13,17.33,17.45,17.3,17.44,18136,10.4839940083432,10.5565894659889,10.4658451439317,10.5505398445184,29978.7351795395,0.0,1.0
2018-12-14,17.01,17.49,17.01,17.49,39280,10.2904061212878,10.5807879518709,10.2904061212878,10.5807879518709,64929.682281226,0.0,1.0
2018-12-17,16.51,17.11,16.4,17.02,22521,9.98792504776374,10.3509023359926,9.92137921158845,10.2964557427583,37227.1225726959,0.0,1.0
2018-12-18,16.88,16.88,16.52,16.52,40299,10.2117610421715,10.2117610421715,9.99397466923422,9.99397466923422,66614.085189693,0.0,1.0
2018-12-19,16.42,16.93,16.3,16.93,74953,9.93347845452941,10.2420091495239,9.86088299688364,10.2420091495239,123897.008045436,0.0,1.0
2018-12-20,15.41,16.44,15.21,16.29,78444,9.32246668601085,9.94557769747037,9.20147425660124,9.85483337541316,129667.617028221,0.0,1.0
2018-12-21,15.45,15.89,15.31,15.51,288648,9.34666517189278,9.61284851659393,9.26197047130605,9.38296290071566,477133.985007927,0.0,1.0
2018-12-24,15.2,15.75,15.03,15.32,69142,9.19542463513076,9.5281538160072,9.09258107013259,9.26802009277653,114291.448378018,0.0,1.0
2018-12-26,16.01,16.01,15.36,15.48,80926,9.6854439742397,9.6854439742397,9.29221857865845,9.36481403630422,133770.353062386,0.0,1.0
2018-12-27,16.21,16.35,15.5,15.5,44728,9.80643640364931,9.89113110423605,9.37691327924518,9.37691327924518,73935.2044061783,0.0,1.0
2018-12-28,16.06,16.4465,16.0,16.25,50713,9.7156920815921,9.94950995142618,9.67939435276922,9.83063488953124,83828.3853749446,0.0,1.0
2018-12-31,16.1,16.32,16.04,16.18,32329,9.73989056747403,9.8729822398246,9.70359283865114,9.78828753923787,53439.7071911853,0.0,1.0
2019-01-02,16.15,16.15,15.9293,16.1,13514,9.77013867482643,9.77013867482643,9.63662352897292,9.73989056747403,22338.5877379962,0.0,1.0
2019-01-03,16.1,16.14,15.93,16.04,13193,9.73989056747403,9.76408905335595,9.63704700247585,9.70359283865114,21807.9760268894,0.0,1.0
2019-01-04,16.38,16.56,16.21,16.21,33127,9.90927996864749,10.0181731551161,9.80643640364931,9.80643640364931,54758.7979870208,0.0,1.0
2019-01-07,16.56,16.64,16.36,16.61,38211,10.0181731551161,10.06657012688,9.89718072570653,10.0484212624685,63162.629573522,0.0,1.0
2019-01-08,16.7,16.7,16.58,16.62,27309,10.1028678557029,10.1028678557029,10.0302723980571,10.054470883939,45141.6673477088,0.0,1.0
2019-01-09,16.74,16.94,16.66,16.77,21653,10.1270663415848,10.2480587709944,10.0786693698209,10.1452152059962,35792.3220579274,0.0,1.0
2019-01-10,16.88,16.98,16.51,16.72,55794,10.2117610421715,10.2722572568763,9.98792504776374,10.1149670986438,92227.2579734914,0.0,1.0
2019-01-11,16.9,16.91,16.72,16.79,14138,10.2238602851125,10.229909906583,10.1149670986438,10.1573144489372,23370.0572324841,0.0,1.0
2019-01-14,17.15,17.3,16.75,16.95,227384,10.3751008218745,10.4658451439317,10.1331159630553,10.2541083924649,375864.838997819,0.0,1.0
2019-01-15,17.35,17.36,17.0,17.15,104775,10.5565894659889,10.5626739555947,10.3436323297874,10.4348996738738,172200.146255258,0.1,1.0
2019-01-16,17.44,17.51,17.41,17.46,104545,10.6113498724407,10.653941299681,10.5930964036235,10.6235188516523,171822.135912727,0.0,1.0
2019-01-17,17.83,17.88,17.51,17.57,273253,10.8486449670653,10.8790674150941,10.653941299681,10.6904482373156,449097.652729064,0.0,1.0
2019-01-18,17.98,18.0,17.83,17.9,115095,10.9399123111516,10.9520812903632,10.8486449670653,10.8912363943056,189161.305972311,0.0,1.0
2019-01-22,18.0327,18.11,17.95,17.95,76164,10.971977571374,11.0190106760265,10.9216588423344,10.9216588423344,125177.303167601,0.0,1.0
2019-01-23,18.17,18.19,18.06,18.18,37885,11.055517613661,11.0676865928725,10.9885882279977,11.0616021032668,62264.8775078066,0.0,1.0
2019-01-24,18.24,18.27,18.1,18.16,49052,11.0981090409013,11.1163625097186,11.0129261864207,11.0494331240553,80618.1013993118,0.0,1.0
2019-01-25,18.3,18.36,18.26,18.36,30158,11.1346159785359,11.1711229161704,11.1102780201128,11.1711229161704,49565.3735219855,0.0,1.0
2019-01-28,18.3,18.3,18.25,18.28,44662,11.1346159785359,11.1346159785359,11.1041935305071,11.1224469993244,73403.0344266502,0.0,1.0
2019-01-29,18.35,18.35,18.28,18.32,22262,11.1650384265647,11.1650384265647,11.1224469993244,11.1467849577474,36588.1141105657,0.0,1.0
2019-01-30,18.4,18.42,18.35,18.4,28204,11.1954608745934,11.207629853805,11.1650384265647,11.1954608745934,46353.9291336988,0.0,1.0
2019-01-31,18.43,18.44,18.35,18.42,31003,11.2137143434107,11.2197988330165,11.1650384265647,11.207629853805,50954.1506499809,0.0,1.0
2019-02-01,18.4,18.45,18.35,18.43,14295,11.1954608745934,11.2258833226222,11.1650384265647,11.2137143434107,23494.1645499299,0.0,1.0
2019-02-04,18.53,19.15,18.35,19.15,23315,11.2745592394683,11.6517975950252,11.1650384265647,11.6517975950252,38318.7440700674,0.0,1.0
2019-02-05,18.57,18.64,18.5,18.64,13168,11.2988971978913,11.3414886251316,11.256305770651,11.3414886251316,21641.9138715269,0.0,1.0
2019-02-06,18.48,18.6,18.43,18.6,12840,11.2441367914395,11.3171506667086,11.2137143434107,11.3171506667086,21102.8382526128,0.0,1.0
2019-02-07,18.09,18.5,18.06,18.48,27923,11.006841696815,11.256305770651,10.9885882279977,11.2441367914395,45892.099106519,0.0,1.0
2019-02-08,18.12,18.36,18.03,18.03,23459,11.0250951656322,11.1711229161704,10.9703347591804,10.9703347591804,38555.4114149567,0.0,1.0
2019-02-11,18.25,18.44,18.11,18.39,21980,11.1041935305071,11.2197988330165,11.0190106760265,11.1893763849877,36124.6405601579,0.0,1.0
2019-02-12,18.22,18.24,18.13,18.13,23359,11.1467849577474,11.1590207260874,11.0917240002174,11.0917240002174,38181.5009092996,0.1,1.0
2019-02-13,18.28,18.3,18.21,18.22,15501,11.1834922627674,11.1957280311074,11.1406670735774,11.1467849577474,25337.1910439255,0.0,1.0
2019-02-14,18.2,18.4,18.18,18.4,23028,11.1345491894074,11.2569068728075,11.1223134210674,11.2569068728075,37640.4641867953,0.0,1.0
2019-02-15,18.27,18.39,18.25,18.25,9923,11.1773743785974,11.2507889886375,11.1651386102574,11.1651386102574,16219.6598109072,0.0,1.0
2019-02-19,18.2,18.25,18.06,18.06,20223,11.1345491894074,11.1651386102574,11.0488988110273,11.0488988110273,33055.5457377784,0.0,1.0
2019-02-20,18.47,18.5,18.15,18.15,32198,11.2997320619975,11.3180857145075,11.1039597685574,11.1039597685574,52629.306317806,0.0,1.0
2019-02-21,18.51,18.681,18.44,18.53,24345,11.3242035986775,11.4288194179846,11.2813784094875,11.3364393670175,39793.1692125905,0.0,1.0
2019-02-22,18.71,18.72,18.5,18.5,37197,11.4465612820776,11.4526791662476,11.3180857145075,11.3180857145075,60800.4319244496,0.0,1.0
2019-02-25,18.74,18.82,18.6861,18.82,21357,11.4649149345876,11.5138580079476,11.4319395389113,11.5138580079476,34909.1277417661,0.0,1.0
2019-02-26,18.73,18.74,18.68,18.74,10578,11.4587970504176,11.4649149345876,11.4282076295676,11.4649149345876,17290.2913916936,0.0,1.0
2019-02-27,18.7,18.72,18.66,18.66,9086,11.4404433979076,11.4526791662476,11.4159718612276,11.4159718612276,14851.5397603449,0.0,1.0
2019-02-28,18.69,18.73,18.59,18.59,9351,11.4343255137376,11.4587970504176,11.3731466720375,11.3731466720375,15284.6960487547,0.0,1.0
2019-03-01,18.55,18.74,18.55,18.74,17827,11.3486751353575,11.4649149345876,11.3486751353575,11.4649149345876,29139.1590697413,0.0,1.0
2019-03-04,18.5,18.68,18.5,18.55,17318,11.3180857145075,11.4282076295676,11.3180857145075,11.3486751353575,28307.1720855881,0.0,1.0
2019-03-05,18.67,18.67,17.68,18.4,17403,11.4220897453976,11.4220897453976,10.8164192125672,11.2569068728075,28446.1090082855,0.0,1.0
2019-03-06,18.55,18.75,18.45,18.74,13554,11.3486751353575,11.4710328187576,11.2874962936575,11.4649149345876,22154.7182381373,0.0,1.0
2019-03-07,18.31,18.58,18.29,18.4,17599,11.2018459152774,11.3670287878675,11.1896101469374,11.2569068728075,28766.4812065057,0.0,1.0
2019-03-08,18.34,18.54,18.12,18.15,8533,11.2201995677874,11.3425572511875,11.0856061160474,11.1039597685574,13947.6324867955,0.0,1.0
2019-03-11,18.28,18.44,18.14,18.32,22216,11.1834922627674,11.2813784094875,11.0978418843874,11.2079637994474,36313.2079370265,0.0,1.0
2019-03-12,18.1,18.3,18.06,18.26,29764,11.0733703477073,11.1957280311074,11.0488988110273,11.1712564944274,48650.806672563,0.0,1.0
2019-03-13,18.1,18.3,18.1,18.13,17596,11.0733703477073,11.1957280311074,11.0733703477073,11.0917240002174,28761.5775504105,0.0,1.0
2019-03-14,18.15,18.2,17.98,18.03,27463,11.1651386102574,11.1958965678614,11.0605615544038,11.0913195120078,44643.7314752252,0.1,1.0
2019-03-15,18.18,18.23,17.95,18.03,19634,11.1835933848198,11.2143513424238,11.0421067798413,11.0913195120078,31916.9436618203,0.0,1.0
2019-03-18,18.4,18.4,18.19,18.33,15423,11.3189283982775,11.3189283982775,11.1897449763406,11.2758672576319,25071.5606649818,0.0,1.0
2019-03-19,18.47,18.48,18.25,18.2625,10119,11.3619895389231,11.3681411304439,11.2266545254654,11.2343440148664,16449.4016967485,0.0,1.0
2019-03-20,18.57,18.6,18.45,18.45,11042,11.4235054541311,11.4419602286935,11.3496863558815,11.3496863558815,17949.8264191617,0.0,1.0
2019-03-21,18.8,18.82,18.49,18.49,18429,11.5649920591096,11.5772952421512,11.3742927219647,11.3742927219647,29958.1009852137,0.0,1.0
2019-03-22,18.61,18.83,18.54,18.83,16669,11.4481118202143,11.583446833672,11.4050506795687,11.583446833672,27097.0527604606,0.0,1.0
2019-03-25,18.58,18.59,18.42,18.44,15035,11.4296570456519,11.4358086371727,11.3312315813191,11.3435347643607,24440.8295790705,0.0,1.0
2019-03-26,18.61,18.8,18.5,18.5,21929,11.4481118202143,11.5649920591096,11.3804443134855,11.3804443134855,35647.6855230752,0.0,1.0
2019-03-27,18.8,18.8,18.64,18.76,13450,11.5649920591096,11.5649920591096,11.4665665947767,11.5403856930264,21864.2605812103,0.0,1.0
2019-03-28,18.65,18.8,18.55,18.69,13818,11.4727181862976,11.5649920591096,11.4112022710895,11.4973245523808,22462.4797554768,0.0,1.0
2019-03-29,18.66,18.72,18.64,18.64,4733,11.4788697778184,11.5157793269432,11.4665665947767,11.4665665947767,7693.94389077085,0.0,1.0
2019-04-01,18.65,18.8,18.65,18.8,10430,11.4727181862976,11.5649920591096,11.4727181862976,11.5649920591096,16954.9619228269,0.0,1.0
2019-04-02,18.67,18.72,18.6,18.72,5235,11.4850213693392,11.5157793269432,11.4419602286935,11.5157793269432,8509.9928730584,0.0,1.0
2019-04-03,18.73,18.79,18.6,18.62,12650,11.521930918464,11.5588404675888,11.4419602286935,11.4542634117351,20563.7841154134,0.0,1.0
2019-04-04,18.55,18.78,18.55,18.69,14261,11.4112022710895,11.552688876068,11.4112022710895,11.4973245523808,23182.6185984119,0.0,1.0
2019-04-05,18.55,18.67,18.5,18.64,5858,11.4112022710895,11.4850213693392,11.3804443134855,11.4665665947767,9522.73892079778,0.0,1.0
2019-04-08,18.45,18.55,18.42,18.55,17396,11.3496863558815,11.4112022710895,11.3312315813191,11.4112022710895,28278.8607487535,0.0,1.0
2019-04-09,18.37,18.58,18.36,18.49,13118,11.3004736237151,11.4296570456519,11.2943220321943,11.3742927219647,21324.5628479045,0.0,1.0
2019-04-10,18.35,18.4,18.26,18.26,12594,11.2881704406735,11.3189283982775,11.2328061169862,11.2328061169862,20472.7507628075,0.0,1.0
2019-04-11,18.45,18.45,18.37,18.4,10341,11.3496863558815,11.3496863558815,11.3004736237151,11.3189283982775,16810.2839160071,0.0,1.0
2019-04-12,18.38,18.5,18.33,18.33,9218,11.3681411304439,11.4423618559963,11.3372158281304,11.3372158281304,14903.653821316,0.1,1.0
2019-04-15,18.35,18.44,17.87,18.35,28213,11.3495859490558,11.4052514932201,11.0527030468462,11.3495859490558,45614.7521437176,0.0,1.0
2019-04-16,18.32,18.4199,18.31,18.31,10027,11.3310307676677,11.3928195216901,11.324845707205,11.324845707205,16211.6442684243,0.0,1.0
2019-04-17,18.39,18.4,18.32,18.4,10503,11.3743261909066,11.3805112513693,11.3310307676677,11.3805112513693,16981.2406254374,0.0,1.0
2019-04-18,18.34,18.4,18.12,18.32,9413,11.3434008885931,11.3805112513693,11.2073295584137,11.3310307676677,15218.9296398403,0.0,1.0
2019-04-22,18.37,18.4,18.32,18.32,12595,11.3619560699812,11.3805112513693,11.3310307676677,11.3310307676677,20363.5842785284,0.0,1.0
2019-04-23,18.55,18.67,18.38,18.39,15471,11.4732871583098,11.5475078838622,11.3681411304439,11.3743261909066,25013.498401994,0.0,1.0
2019-04-24,18.6,18.74,18.45,18.55,24408,11.5042124606233,11.5908033071011,11.4114365536828,11.4732871583098,39462.8316848212,0.0,1.0
2019-04-25,18.62,18.78,18.58,18.59,10879,11.5165825815487,11.6155435489519,11.4918423396979,11.4980274001606,17589.157075515,0.0,1.0
2019-04-26,18.9,18.9,18.61,18.61,11413,11.6897642745043,11.6897642745043,11.510397521086,11.510397521086,18452.5277785507,0.0,1.0
2019-04-29,18.75,18.78,18.69,18.78,9820,11.5969883675638,11.6155435489519,11.5598780047876,11.6155435489519,15876.9668610679,0.0,1.0
2019-04-30,18.75,18.93,18.73,18.73,23973,11.5969883675638,11.7083194558924,11.5846182466384,11.5846182466384,38759.5240896517,0.0,1.0
2019-05-01,18.59,18.72,18.55,18.63,13733,11.4980274001606,11.5784331861757,11.4732871583098,11.5227676420114,22203.5016194547,0.0,1.0
2019-05-02,18.54,18.63,18.5,18.6,11514,11.4671020978471,11.5227676420114,11.4423618559963,11.5042124606233,18615.8244845555,0.0,1.0
2019-05-03,18.47,18.75,18.47,18.56,11077,11.4238066746082,11.5969883675638,11.4238066746082,11.4794722187725,17909.2832912473,0.0,1.0
2019-05-06,18.32,18.61,18.31,18.47,20442,11.3310307676677,11.510397521086,11.324845707205,11.4238066746082,33050.6065757585,0.0,1.0
2019-05-07,17.97,18.28,17.81,18.17,53379,11.1145536514732,11.3062905258169,11.01559268407,11.2382548607272,86303.1175231097,0.0,1.0
2019-05-08,18.04,18.11,17.8,17.84,21937,11.1578490747121,11.201144497951,11.0094076236073,11.0341478654581,35467.7211844444,0.0,1.0
2019-05-09,17.97,18.0,17.93,17.99,12028,11.1145536514732,11.1331088328613,11.0898134096224,11.1269237723986,19446.859206204,0.0,1.0
2019-05-10,18.0,18.03,17.82,17.93,14834,11.1331088328613,11.1516640142494,11.0217777445327,11.0898134096224,23983.5973948146,0.0,1.0
2019-05-13,17.9,17.98,17.83,17.86,18164,11.0712582282343,11.1207387119359,11.0279628049954,11.0465179863835,29367.5382957673,0.0,1.0
2019-05-14,17.9,18.11,17.85,17.92,36186,11.0712582282343,11.201144497951,11.0403329259208,11.0836283491597,58505.4911236862,0.0,1.0
2019-05-15,17.76,17.89,17.72,17.86,13311,11.0465179863835,11.1273765076802,11.0216384413691,11.1087168489194,21400.7129026,0.1,1.0
2019-05-16,17.84,17.96,17.76,17.76,25982,11.0962770764122,11.1709157114554,11.0465179863835,11.0465179863835,41772.4680816885,0.0,1.0
2019-05-17,17.86,17.92,17.82,17.84,20798,11.1087168489194,11.146036166441,11.083837303905,11.0962770764122,33437.9105212438,0.0,1.0
2019-05-20,17.87,18.0,17.83,18.0,13712,11.114936735173,11.1957952564697,11.0900571901586,11.1957952564697,22045.4192262378,0.0,1.0
2019-05-21,17.85,17.99,17.85,17.87,23219,11.1024969626658,11.1895753702161,11.1024969626658,11.114936735173,37330.2646597153,0.0,1.0
2019-05-22,17.89,17.95,17.82,17.88,18190,11.1273765076802,11.1646958252018,11.083837303905,11.1211566214266,29244.9077979336,0.0,1.0
2019-05-23,17.92,17.99,17.8,17.81,23831,11.146036166441,11.1895753702161,11.0713975313978,11.0776174176514,38314.2054828233,0.0,1.0
2019-05-24,17.92,17.94,17.82,17.92,16471,11.146036166441,11.1584759389482,11.083837303905,11.146036166441,26481.1916624389,0.0,1.0
2019-05-28,17.77,18.0,17.7,17.79,32928,11.0527378726371,11.1957952564697,11.0091986688619,11.0651776451442,52939.8748746759,0.0,1.0
2019-05-29,17.54,17.82,17.51,17.78,26961,10.9096804888044,11.083837303905,10.8910208300436,11.0589577588907,43346.4518493726,0.0,1.0
2019-05-30,17.52,17.64,17.5,17.5,13952,10.8972407162972,10.9718793513403,10.88480094379,10.88480094379,22431.2783725547,0.0,1.0
2019-05-31,17.44,17.58,17.44,17.46,9649,10.8474816262684,10.9345600338188,10.8474816262684,10.8599213987756,15513.1454283817,0.0,1.0
2019-06-03,17.59,17.69,17.39,17.39,9661,10.9407799200724,11.0029787826083,10.8163821950005,10.8163821950005,15532.4383856974,0.0,1.0
2019-06-04,17.78,17.79,17.55,17.71,15351,11.0589577588907,11.0651776451442,10.915900375058,11.0154185551155,24680.5156462934,0.0,1.0
2019-06-05,17.98,18.0,17.87,17.89,18840,11.1833554839625,11.1957952564697,11.114936735173,11.1273765076802,30289.9429858753,0.0,1.0
2019-06-06,18.13,18.13,17.86,18.0,7250,11.2766537777665,11.2766537777665,11.1087168489194,11.1957952564697,11656.1617116557,0.0,1.0
2019-06-07,18.1225,18.25,18.0805,18.14,6225,11.2719888630763,11.3512924128096,11.2458653408112,11.28287366402,10008.2216075941,0.0,1.0
2019-06-10,18.15,18.2662,17.9995,18.02,16879,11.2890935502736,11.3613686285404,11.1954842621571,11.2082350289769,27137.1522111778,0.0,1.0
2019-06-11,18.14,18.29,18.02,18.2,15282,11.28287366402,11.376171957824,11.2082350289769,11.3201929815416,24569.5811417275,0.0,1.0
2019-06-12,18.27,18.43,18.14,18.15,32462,11.3637321853168,11.4632503653743,11.28287366402,11.2890935502736,52190.6650322441,0.0,1.0
2019-06-13,18.31,18.38,18.27,18.3,7718,11.4508105928671,11.4945875858491,11.4257951683059,11.4445567367268,12341.1857050564,0.1,1.0
2019-06-14,18.33,18.41,18.2,18.26,4760,11.4633183051477,11.51334915427,11.3820181753239,11.4195413121657,7611.30395906561,0.0,1.0
2019-06-17,18.26,18.44,18.2,18.26,10193,11.4195413121657,11.5321107226908,11.3820181753239,11.4195413121657,16298.7439610831,0.0,1.0
2019-06-18,18.42,18.45,18.31,18.31,10609,11.5196030104103,11.5383645788311,11.4508105928671,11.4508105928671,16963.933550783,0.0,1.0
2019-06-19,18.5,18.59,18.39,18.46,9032,11.5696338595326,11.6259185647952,11.5008414419894,11.5446184349714,14442.2893609833,0.0,1.0
2019-06-20,18.65,18.8,18.5185,18.65,24495,11.6634417016369,11.7572495437412,11.5812034933921,11.6634417016369,39167.8341338892,0.0,1.0
2019-06-21,18.65,18.76,18.6,18.76,10441,11.6634417016369,11.7322341191801,11.6321724209354,11.7322341191801,16695.2992934042,0.0,1.0
2019-06-24,18.65,18.76,18.5,18.65,12106,11.6634417016369,11.7322341191801,11.5696338595326,11.6634417016369,19357.6566656404,0.0,1.0
2019-06-25,18.69,18.73,18.6,18.66,4105,11.688457126198,11.7134725507592,11.6321724209354,11.6696955577772,6563.95015797574,0.0,1.0
2019-06-26,18.62,18.69,18.61,18.69,9122,11.644680133216,11.688457126198,11.6384262770757,11.688457126198,14586.2005702934,0.0,1.0
2019-06-27,18.66,18.79,18.58,18.79,4704,11.6696955577772,11.7509956876009,11.6196647086549,11.7509956876009,7521.75920660602,0.0,1.0
2019-06-28,18.82,18.82,18.59,18.61,5683,11.7697572560218,11.7697572560218,11.6259185647952,11.6384262770757,9087.19336121216,0.0,1.0
2019-07-01,18.79,18.81,18.7,18.81,5815,11.7509956876009,11.7635033998815,11.6947109823383,11.7635033998815,9298.26313486695,0.0,1.0
2019-07-02,18.73,19.0,18.69,19.0,9101,11.7134725507592,11.882326666547,11.688457126198,11.882326666547,14552.6212881211,0.0,1.0
2019-07-03,18.75,18.79,18.68,18.73,7413,11.7259802630398,11.7509956876009,11.6822032700577,11.7134725507592,11853.4866068389,0.0,1.0
2019-07-05,18.72,18.98,18.58,18.72,20077,11.7072186946189,11.8698189542664,11.6196647086549,11.7072186946189,32103.3927702018,0.0,1.0
2019-07-08,18.72,18.74,18.7,18.74,2535,11.7072186946189,11.7197264068995,11.6947109823383,11.7197264068995,4053.49906223348,0.0,1.0
2019-07-09,18.61,18.72,18.55,18.7,15004,11.6384262770757,11.7072186946189,11.600903140234,11.6947109823383,23991.5976054246,0.0,1.0
2019-07-10,18.67,18.67,18.55,18.55,14228,11.6759494139175,11.6759494139175,11.600903140234,11.600903140234,22750.7631784843,0.0,1.0
2019-07-11,18.67,18.67,18.6,18.67,6479,11.6759494139175,11.6759494139175,11.6321724209354,11.6759494139175,10360.0080568878,0.0,1.0
2019-07-12,18.74,18.74,18.6,18.6,8508,11.7197264068995,11.7197264068995,11.6321724209354,11.6321724209354,13604.4063201114,0.0,1.0
2019-07-15,18.79,18.79,18.66,18.66,7387,11.7509956876009,11.7509956876009,11.6696955577772,11.6696955577772,11811.9122574827,0.0,1.0
2019-07-16,18.63,18.68,18.6,18.68,6188,11.7134725507592,11.7449096751574,11.6946102761203,11.7449096751574,9841.86708940792,0.1,1.0
2019-07-17,18.6,18.62,18.4,18.61,17962,11.6946102761203,11.7071851258796,11.5688617785276,11.7008977009999,28568.1345604307,0.0,1.0
2019-07-18,18.51,18.54,18.33,18.33,13279,11.6380234522036,11.6568857268425,11.5248498043702,11.5248498043702,21119.9342405054,0.0,1.0
2019-07-19,18.57,18.62,18.5,18.5,6004,11.6757480014814,11.7071851258796,11.6317360273239,11.6317360273239,9549.2194577901,0.0,1.0
2019-07-22,18.44,18.54,18.44,18.51,5586,11.5940114780461,11.6568857268425,11.5940114780461,11.6380234522036,8884.40038161487,0.0,1.0
2019-07-23,18.43,18.61,18.38,18.42,5242,11.5877240531665,11.7008977009999,11.5562869287683,11.5814366282869,8337.27654859023,0.0,1.0
2019-07-24,18.42,18.54,18.4,18.54,9194,11.5814366282869,11.6568857268425,11.5688617785276,11.6568857268425,14622.8387233381,0.0,1.0
2019-07-25,18.4,18.48,18.37,18.41,28494,11.5688617785276,11.6191611775647,11.5499995038887,11.5751492034072,45319.0305180332,0.0,1.0
2019-07-26,18.42,18.59,18.42,18.52,3877,11.5814366282869,11.6883228512407,11.5814366282869,11.6443108770832,6166.27645533846,0.0,1.0
2019-07-29,18.35,18.44,18.21,18.42,18383,11.5374246541294,11.5940114780461,11.4494007058145,11.5814366282869,29237.7250653824,0.0,1.0
2019-07-30,18.38,18.42,18.31,18.38,11447,11.5562869287683,11.5814366282869,11.5122749546109,11.5562869287683,18206.1817343977,0.0,1.0
2019-07-31,18.33,18.44,18.33,18.33,6842,11.5248498043702,11.5940114780461,11.5248498043702,11.5248498043702,10882.0385626582,0.0,1.0
2019-08-01,18.35,18.36,18.33,18.33,19177,11.5374246541294,11.5437120790091,11.5248498043702,11.5248498043702,30500.5632148636,0.0,1.0
2019-08-02,18.32,18.34,18.25,18.34,23415,11.5185623794905,11.5311372292498,11.4745504053331,11.5311372292498,37241.0015996262,0.0,1.0
2019-08-05,17.97,18.28,17.82,18.28,26256,11.2985025087033,11.493412679972,11.2041911355088,11.493412679972,41759.5446508556,0.0,1.0
2019-08-06,18.04,18.04,17.96,17.98,10426,11.3425144828607,11.3425144828607,11.2922150838237,11.3047899335829,16582.3054741706,0.0,1.0
2019-08-07,17.86,17.89,17.61,17.85,11264,11.2293408350273,11.2482031096662,11.0721552130365,11.2230534101477,17915.1245790387,0.0,1.0
2019-08-08,17.98,18.4,17.89,17.97,8408,11.3047899335829,11.5688617785276,11.2482031096662,11.2985025087033,13372.7243839273,0.0,1.0
2019-08-09,18.13,18.24,17.97,17.97,2131,11.3991013067775,11.4682629804534,11.2985025087033,11.2985025087033,3389.30490748678,0.0,1.0
2019-08-12,18.15,18.28,18.04,18.11,13123,11.4116761565367,11.493412679972,11.3425144828607,11.3865264570182,20871.8199441339,0.0,1.0
2019-08-13,18.24,18.27,18.12,18.27,12590,11.4682629804534,11.4871252550923,11.3928138818978,11.4871252550923,20024.0960981975,0.0,1.0
2019-08-14,18.05,18.19,17.99,18.17,19490,11.3488019077404,11.4368258560553,11.3110773584626,11.424251006296,30998.3822838656,0.0,1.0
2019-08-15,17.92,17.95,17.7,17.95,10897,11.3299396331015,11.3489071659694,11.1908443920701,11.3489071659694,17235.2409918838,0.1,1.0
2019-08-16,17.93,17.95,17.87,17.9495,6199,11.3362621440575,11.3489071659694,11.2983270783216,11.3485910404216,9804.64888581146,0.0,1.0
2019-08-19,18.15,18.17,18.03,18.11,14756,11.4753573850888,11.4880024070008,11.3994872536172,11.4500673412649,23338.8286754372,0.0,1.0
2019-08-20,18.05,18.14,18.01,18.14,7303,11.4121322755291,11.4690348741329,11.3868422317052,11.4690348741329,11550.7905812359,0.0,1.0
2019-08-21,18.09,18.12,18.03,18.09,9621,11.437422319353,11.4563898522209,11.3994872536172,11.437422319353,15217.0554815926,0.0,1.0
2019-08-22,18.15,18.19,18.06,18.14,7896,11.4753573850888,11.5006474289127,11.4184547864851,11.4690348741329,12488.709082492,0.0,1.0
2019-08-23,17.87,18.11,17.87,18.11,11602,11.2983270783216,11.4500673412649,11.2983270783216,11.4500673412649,18350.3043028207,0.0,1.0
2019-08-26,17.98,18.2,17.86,18.02,8512,11.3678746988373,11.5069699398687,11.2920045673656,11.3931647426612,13463.005535736,0.0,1.0
2019-08-27,17.93,18.11,17.81,17.92,14221,11.3362621440575,11.4500673412649,11.2603920125858,11.3299396331015,22492.6458791942,0.0,1.0
2019-08-28,17.93,17.98,17.93,17.95,16921,11.3362621440575,11.3678746988373,11.3362621440575,11.3489071659694,26763.1011125691,0.0,1.0
2019-08-29,17.84,18.05,17.77,18.05,10392,11.2793595454537,11.4121322755291,11.2351019687619,11.4121322755291,16436.5076982341,0.0,1.0
2019-08-30,18.1,18.19,17.72,17.83,18052,11.443744830309,11.5006474289127,11.203489413982,11.2730370344977,28551.9473603273,0.0,1.0
2019-09-03,18.11,18.28,18.05,18.06,9197,11.4500673412649,11.5575500275165,11.4121322755291,11.4184547864851,14546.4358449441,0.0,1.0
2019-09-04,18.11,18.18,18.02,18.18,9243,11.4500673412649,11.4943249179567,11.3931647426612,11.4943249179567,14619.1917489202,0.0,1.0
2019-09-05,18.11,18.23,18.03,18.04,9283,11.4500673412649,11.5259374727366,11.3994872536172,11.4058097645731,14682.4577523776,0.0,1.0
2019-09-06,18.0,18.18,17.84,18.18,25464,11.3805197207493,11.4943249179567,11.2793595454537,11.4943249179567,40275.1378009845,0.0,1.0
2019-09-09,17.96,18.07,17.9,18.0,16886,11.3552296769254,11.4247772974411,11.3172946111895,11.3805197207493,26707.7433595439,0.0,1.0
2019-09-10,17.99,18.09,17.96,17.99,6238,11.3741972097933,11.437422319353,11.3552296769254,11.3741972097933,9866.33323918246,0.0,1.0
2019-09-11,18.1,18.19,18.0,18.08,10477,11.443744830309,11.5006474289127,11.3805197207493,11.431099808397,16570.947955581,0.0,1.0
2019-09-12,18.3,18.33,18.16,18.32,14710,11.5701950494284,11.5891625822963,11.4816798960448,11.5828400713404,23266.0727714611,0.0,1.0
2019-09-13,18.2,18.39,18.11,18.24,16337,11.5701950494284,11.6909827999444,11.512979799184,11.595624049537,25698.218459566,0.1,1.0
2019-09-16,18.24,18.32,18.11,18.32,9668,11.595624049537,11.6464820497543,11.512979799184,11.6464820497543,15207.8335108701,0.0,1.0
2019-09-17,18.3,18.44,18.13,18.18,16435,11.6337675497,11.7227690500802,11.5256942992383,11.5574805493741,25852.3731641652,0.0,1.0
2019-09-18,18.43,18.46,18.25,18.25,11751,11.7164118000531,11.7354835501345,11.6019812995642,11.6019812995642,18484.4074871983,0.0,1.0
2019-09-19,18.43,18.49,18.39,18.48,4729,11.7164118000531,11.754555300216,11.6909827999444,11.7481980501888,7438.75100050725,0.0,1.0
2019-09-20,18.45,18.49,18.36,18.47,5140,11.7291263001074,11.754555300216,11.6719110498629,11.7418408001617,8085.25695551012,0.0,1.0
2019-09-23,18.57,18.57,18.41,18.48,30481,11.8054133004333,11.8054133004333,11.7036972999987,11.7481980501888,47946.8321519268,0.0,1.0
2019-09-24,18.5,18.6,18.46,18.55,11888,11.7609125502432,11.8244850505147,11.7354835501345,11.792698800379,18699.9094721993,0.0,1.0
2019-09-25,18.59,18.65,18.49,18.59,7895,11.8181278004876,11.8562713006505,11.754555300216,11.8181278004876,12418.891763376,0.0,1.0
2019-09-26,18.52,18.59,18.4,18.4,19519,11.7736270502975,11.8181278004876,11.6973400499716,11.6973400499716,30703.5273374712,0.0,1.0
2019-09-27,18.55,18.59,18.41,18.59,15633,11.792698800379,11.8181278004876,11.7036972999987,11.8181278004876,24590.8213979552,0.0,1.0
2019-09-30,18.6,18.75,18.43,18.53,10073,11.8244850505147,11.9198438009221,11.7164118000531,11.7799843003246,15844.9014227342,0.0,1.0
2019-10-01,18.55,18.68,18.5,18.68,8387,11.792698800379,11.875343050732,11.7609125502432,11.875343050732,13192.8113007516,0.0,1.0
2019-10-02,18.34,18.53,18.3,18.53,17274,11.6591965498086,11.7799843003246,11.6337675497,11.7799843003246,27172.1261963974,0.0,1.0
2019-10-03,18.23,18.3,18.22,18.27,13987,11.5892667995099,11.6337675497,11.5829095494827,11.6146957996185,22001.6515635642,0.0,1.0
2019-10-04,18.2798,18.28,18.22,18.24,4997,11.6209259046451,11.6210530496457,11.5829095494827,11.595624049537,7860.31692737048,0.0,1.0
2019-10-07,18.37,18.48,18.28,18.28,9627,11.6782682998901,11.7481980501888,11.6210530496457,11.6210530496457,15143.3402160887,0.0,1.0
2019-10-08,18.3,18.36,18.26,18.36,15528,11.6337675497,11.6719110498629,11.6083385495914,11.6719110498629,24425.6556430275,0.0,1.0
2019-10-09,18.41,18.58,18.31,18.31,14808,11.7036972999987,11.8117705504604,11.6401247997272,11.6401247997272,23293.0904663803,0.0,1.0
2019-10-10,18.41,18.42,18.4,18.41,11414,11.7036972999987,11.7100545500259,11.6973400499716,11.7036972999987,17954.3040642399,0.0,1.0
2019-10-11,18.45,18.45,18.28,18.28,4306,11.7291263001074,11.7291263001074,11.6210530496457,11.6210530496457,6773.36895922696,0.0,1.0
2019-10-14,18.45,18.5,18.42,18.45,6413,11.7291263001074,11.7609125502432,11.7100545500259,11.7291263001074,10087.6951081102,0.0,1.0
2019-10-15,18.47,18.5,18.44,18.44,9156,11.7418408001617,11.7609125502432,11.7227690500802,11.7227690500802,14402.4538296986,0.0,1.0
2019-10-16,18.41,18.49,18.36,18.49,6847,11.7672698002703,11.8184040525257,11.7353108926107,11.8184040525257,10712.1934093076,0.1,1.0
2019-10-17,18.41,18.44,18.25,18.25,7324,11.7672698002703,11.7864451448661,11.6650012957596,11.6650012957596,11458.4642222534,0.0,1.0
2019-10-18,18.41,18.44,18.38,18.44,11971,11.7672698002703,11.7864451448661,11.7480944556746,11.7864451448661,18728.7377395679,0.0,1.0
2019-10-21,18.49,18.55,18.31,18.39,13896,11.8184040525257,11.8567547417172,11.7033519849511,11.7544862372065,21740.4176450618,0.0,1.0
2019-10-22,18.67,18.7,18.45,18.54,9096,11.9334561201003,11.9526314646961,11.792836926398,11.8503629601853,14230.7742443496,0.0,1.0
2019-10-23,18.6,18.61,18.55,18.57,3524,11.8887136493769,11.8951054309088,11.8567547417172,11.8695383047811,5513.32986335619,0.0,1.0
2019-10-24,18.64,18.64,18.52,18.64,9996,11.9142807755046,11.9142807755046,11.8375793971215,11.9142807755046,15638.8323819831,0.0,1.0
2019-10-25,18.74,18.84,18.64,18.67,21742,11.9781985908238,12.042116406143,11.9142807755046,11.9334561201003,34015.5555871426,0.0,1.0
2019-10-28,18.75,18.78,18.67,18.74,7929,11.9845903723557,12.0037657169515,11.9334561201003,11.9781985908238,12404.9921925515,0.0,1.0
2019-10-29,18.74,18.75,18.68,18.75,7246,11.9781985908238,11.9845903723557,11.9398479016322,11.9845903723557,11336.4325169918,0.0,1.0
2019-10-30,18.7,18.73,18.58,18.73,16099,11.9526314646961,11.9718068092919,11.875930086313,11.9718068092919,25187.0310641803,0.0,1.0
2019-10-31,18.62,18.65,18.56,18.58,8105,11.9014972124407,11.9206725570365,11.8631465232492,11.875930086313,12680.3457839109,0.0,1.0
2019-11-01,18.74,18.76,18.6,18.6,1199,11.9781985908238,11.9909821538876,11.8887136493769,11.8887136493769,1875.84634113623,0.0,1.0
2019-11-04,18.72,18.74,18.63,18.63,3083,11.9654150277599,11.9781985908238,11.9078889939726,11.9078889939726,4823.38137591579,0.0,1.0
2019-11-05,18.7,18.7,18.61,18.61,7777,11.9526314646961,11.9526314646961,11.8951054309088,11.8951054309088,12167.1868181956,0.0,1.0
2019-11-06,18.61,18.75,18.61,18.75,5157,11.8951054309088,11.9845903723557,11.8951054309088,11.9845903723557,8068.17312864016,0.0,1.0
2019-11-07,18.5,18.71,18.5,18.61,7163,11.8247958340576,11.959023246228,11.8247958340576,11.8951054309088,11206.5782665212,0.0,1.0
2019-11-08,18.66,18.7,18.5,18.58,11007,11.9270643385684,11.9526314646961,11.8247958340576,11.875930086313,17220.5510232582,0.0,1.0
2019-11-11,18.57,18.64,18.47,18.61,4068,11.8695383047811,11.9142807755046,11.8056204894619,11.8951054309088,6364.42278210358,0.0,1.0
2019-11-12,18.62,18.62,18.5,18.58,10359,11.9014972124407,11.9014972124407,11.8247958340576,11.875930086313,16206.749164162,0.0,1.0
2019-11-13,18.48,18.49,18.4,18.41,8514,11.875930086313,11.8823564554073,11.8245191335584,11.8309455026527,13248.5387549841,0.1,1.0
2019-11-14,18.51,18.57,18.4,18.56,9151,11.895209193596,11.9337674081619,11.8245191335584,11.9273410390676,14239.7672242025,0.0,1.0
2019-11-15,18.54,18.6,18.4,18.59,6100,11.914488300879,11.9530465154449,11.8245191335584,11.9466201463506,9492.14075703582,0.0,1.0
2019-11-18,18.51,18.61,18.51,18.58,11305,11.895209193596,11.9594728845392,11.895209193596,11.9401937772563,17591.5821734902,0.0,1.0
2019-11-19,18.55,18.55,18.49,18.52,6114,11.9209146699733,11.9209146699733,11.8823564554073,11.9016355626903,9513.92599811756,0.0,1.0
2019-11-20,18.54,18.55,18.5,18.53,4639,11.914488300879,11.9209146699733,11.8887828245017,11.9080619317846,7218.6952412933,0.0,1.0
2019-11-21,18.54,18.58,18.47,18.58,20555,11.914488300879,11.9401937772563,11.8695037172187,11.9401937772563,31985.4021739133,0.0,1.0
2019-11-22,18.64,18.7,18.54,18.55,22868,11.9787519918222,12.0173102063882,11.914488300879,11.9209146699733,35584.6352183436,0.0,1.0
2019-11-25,18.69,18.74,18.51,18.51,13550,12.0108838372938,12.0430156827655,11.895209193596,11.895209193596,21085.0011898092,0.0,1.0
2019-11-26,18.73,18.75,18.65,18.7,6575,12.0365893136711,12.0494420518598,11.9851783609165,12.0173102063882,10231.2828651657,0.0,1.0
2019-11-27,18.79,18.81,18.7,18.73,7534,12.0751475282371,12.0880002664257,12.0173102063882,12.0365893136711,11723.5718792636,0.0,1.0
2019-11-29,18.64,18.73,18.64,18.73,1432,11.9787519918222,12.0365893136711,11.9787519918222,12.0365893136711,2228.31894493039,0.0,1.0
2019-12-02,18.7,18.71,18.61,18.62,5402,12.0173102063882,12.0237365754825,11.9594728845392,11.9658992536336,8405.99088024713,0.0,1.0
2019-12-03,18.6,18.68,18.55,18.68,7917,11.9530465154449,12.0044574681995,11.9209146699733,12.0044574681995,12319.5538317136,0.0,1.0
2019-12-04,18.68,18.77,18.6,18.6,13744,12.0044574681995,12.0622947900484,11.9530465154449,11.9530465154449,21386.8823876559,0.0,1.0
2019-12-05,18.67,18.74,18.6,18.74,7687,11.9980310991052,12.0430156827655,11.9530465154449,12.0430156827655,11961.6534425139,0.0,1.0
2019-12-06,18.83,18.85,18.59,18.59,4914,12.1008530046144,12.113705742803,11.9466201463506,11.9466201463506,7646.61961968428,0.0,1.0
2019-12-09,18.83,18.92,18.71,18.92,6692,12.1008530046144,12.1586903264633,12.0237365754825,12.1586903264633,10413.3452370629,0.0,1.0
2019-12-10,18.85,18.91,18.83,18.91,9096,12.113705742803,12.152263957369,12.1008530046144,12.152263957369,14154.1823485243,0.0,1.0
2019-12-11,18.84,18.9,18.59,18.78,6592,12.1072793737087,12.1458375882747,11.9466201463506,12.0687211591428,10257.7363721935,0.0,1.0
2019-12-12,18.74,18.77,18.5,18.63,9209,12.1072793737087,12.1266613577648,11.9522235012599,12.0362120988364,14253.9586866026,0.1,1.0
2019-12-13,18.68,18.7,18.67,18.7,8518,12.0685154055965,12.0814367283006,12.0620547442445,12.0814367283006,13184.4087406321,0.0,1.0
2019-12-16,18.76,18.79,18.7,18.73,10906,12.1202006964128,12.1395826804689,12.0814367283006,12.1008187123567,16880.6247623073,0.0,1.0
2019-12-17,18.83,18.85,18.77,18.85,11375,12.165425325877,12.1783466485811,12.1266613577648,12.1783466485811,17606.556635911,0.0,1.0
2019-12-18,18.85,18.88,18.83,18.85,5584,12.1783466485811,12.1977286326372,12.165425325877,12.1783466485811,8643.07800043314,0.0,1.0
2019-12-19,18.89,18.89,18.77,18.86,12039,12.2041892939892,12.2041892939892,12.1266613577648,12.1848073099331,18634.3151947018,0.0,1.0
2019-12-20,18.98,19.04,18.82,18.98,20359,12.2623352461575,12.3010992142697,12.158964664525,12.2623352461575,31512.2537626824,0.0,1.0
2019-12-23,19.11,19.14,18.9,19.0,12494,12.3463238437339,12.36570582779,12.2106499553412,12.2752565688616,19338.5774601383,0.0,1.0
2019-12-24,19.1,19.12,19.07,19.12,3995,12.3398631823819,12.352784505086,12.3204811983258,12.352784505086,6183.57747344743,0.0,1.0
2019-12-26,19.16,19.39,19.05,19.39,11663,12.3786271504941,12.5272223615908,12.3075598756217,12.5272223615908,18052.3314324949,0.0,1.0
2019-12-27,19.03,19.1,18.3,19.09,17429,12.2946385529177,12.3398631823819,11.8230102742193,12.3334025210299,26977.1143391026,0.0,1.0
2019-12-30,18.97,19.0,18.92,19.0,5453,12.2558745848055,12.2752565688616,12.2235712780453,12.2752565688616,8440.31238115363,0.0,1.0
2019-12-31,18.88,18.91,18.69,18.69,11693,12.1977286326372,12.2171106166933,12.0749760669486,12.0749760669486,18098.7663071391,0.0,1.0
2020-01-02,18.95,20.04,18.85,18.99,4712,12.2429532621014,12.9471653494729,12.1783466485811,12.2687959075095,7293.37097744288,0.0,1.0
2020-01-03,18.92,18.95,18.9,18.95,6382,12.2235712780453,12.2429532621014,12.2106499553412,12.2429532621014,9878.24566596784,0.0,1.0
2020-01-06,18.85,18.9,18.7,18.9,10013,12.1783466485811,12.2106499553412,12.0814367283006,12.2106499553412,15498.4133270661,0.0,1.0
2020-01-07,18.94,19.0,18.79,18.93,9325,12.2364926007494,12.2752565688616,12.1395826804689,12.2300319393973,14433.50686856,0.0,1.0
2020-01-08,18.98,19.03,18.75,18.76,16602,12.2623352461575,12.2946385529177,12.1137400350608,12.1202006964128,25697.0596280787,0.0,1.0
2020-01-09,19.0,19.12,18.93,19.12,15359,12.2752565688616,12.352784505086,12.2300319393973,12.352784505086,23773.1079886555,0.0,1.0
2020-01-10,19.05,19.12,19.03,19.03,13181,12.3075598756217,12.352784505086,12.2946385529177,12.2946385529177,20401.9360894896,0.0,1.0
2020-01-13,19.46,19.52,19.11,19.14,30005,12.5724469910551,12.6112109591673,12.3463238437339,12.36570582779,46442.6137899348,0.0,1.0
2020-01-14,19.44,19.59,19.4,19.59,34155,12.559525668351,12.6564355886315,12.5336830229429,12.6564355886315,52866.1047823772,0.0,1.0
2020-01-15,19.6,19.6,19.06,19.26,26639,12.7275028635038,12.7275028635038,12.3768471723665,12.5067196505655,41023.3182109269,0.1,1.0
2020-01-16,19.58,19.6,19.35,19.53,16847,12.7145156156839,12.7275028635038,12.5651622657551,12.6820474961342,25943.9108787674,0.0,1.0
2020-01-17,19.46,19.62,19.46,19.62,5733,12.6365921287645,12.7404901113237,12.6365921287645,12.7404901113237,8828.6603589941,0.0,1.0
2020-01-21,19.57,19.65,19.5,19.65,8537,12.708021991774,12.7599709830536,12.6625666244043,12.7599709830536,13146.7422788649,0.0,1.0
2020-01-22,19.55,19.58,19.38,19.5,7654,12.6950347439541,12.7145156156839,12.5846431374849,12.6625666244043,11786.9468668656,0.0,1.0
2020-01-23,19.56,19.57,19.41,19.57,7013,12.701528367864,12.708021991774,12.6041240092148,12.708021991774,10799.8247161391,0.0,1.0
2020-01-24,19.61,19.62,19.47,19.56,9699,12.7339964874138,12.7404901113237,12.6430857526745,12.701528367864,14936.1899218356,0.0,1.0
2020-01-27,19.52,19.54,19.47,19.53,9992,12.6755538722242,12.6885411200441,12.6430857526745,12.6820474961342,15387.4017629634,0.0,1.0
2020-01-28,19.48,19.51,19.4,19.41,10766,12.6495793765844,12.6690602483143,12.5976303853048,12.6041240092148,16579.3402101745,0.0,1.0
2020-01-29,19.49,19.53,19.44,19.48,16806,12.6560730004944,12.6820474961342,12.6236048809446,12.6495793765844,25880.7720204525,0.0,1.0
2020-01-30,19.3,19.4682,19.29,19.4,17833,12.5326941462053,12.6419169003707,12.5262005222954,12.5976303853048,27462.3234226307,0.0,1.0
2020-01-31,19.62,19.62,19.12,19.31,16663,12.7404901113237,12.7404901113237,12.4158089158262,12.5391877701153,25660.5560024278,0.0,1.0
2020-02-03,19.45,19.51,19.3,19.51,9471,12.6300985048546,12.6690602483143,12.5326941462053,12.6690602483143,14585.0762707191,0.0,1.0
2020-02-04,19.46,19.5,19.4,19.4,18013,12.6365921287645,12.6625666244043,12.5976303853048,12.5976303853048,27739.5184103542,0.0,1.0
2020-02-05,19.4,19.55,19.4,19.4419,18060,12.5976303853048,12.6950347439541,12.5976303853048,12.6248386694875,27811.8971015931,0.0,1.0
2020-02-06,19.59,19.6,19.4,19.43,15936,12.7210092395939,12.7275028635038,12.5976303853048,12.6171112570347,24540.9962464555,0.0,1.0
2020-02-07,19.54,19.6,19.5,19.6,8191,12.6885411200441,12.7275028635038,12.6625666244043,12.7275028635038,12613.9119135742,0.0,1.0
2020-02-10,19.46,19.55,19.36,19.55,6678,12.6365921287645,12.6950347439541,12.571655889665,12.6950347439541,10283.9340445426,0.0,1.0
2020-02-11,19.43,19.49,19.36,19.49,18352,12.6171112570347,12.6560730004944,12.571655889665,12.6560730004944,28261.5689705667,0.0,1.0
2020-02-12,19.41,19.53,19.37,19.45,13154,12.6690602483143,12.7473851957536,12.6429519325012,12.6951685641274,20152.9659655673,0.1,1.0
2020-02-13,19.42,19.46,19.38,19.4,31258,12.6755873272676,12.7016956430807,12.6494790114544,12.662533169361,47889.7225293981,0.0,1.0
2020-02-14,19.5,19.6,19.49,19.54,14568,12.7278039588938,12.7930747484266,12.7212768799405,12.7539122747069,22319.3255425259,0.0,1.0
2020-02-18,19.55,19.57,19.33,19.33,15568,12.7604393536602,12.7734935115667,12.616843616688,12.616843616688,23851.4044512659,0.0,1.0
2020-02-19,19.6,19.66,19.52,19.53,13769,12.7930747484266,12.8322372221463,12.7408581168003,12.7473851957536,21095.1944944425,0.0,1.0
2020-02-20,19.68,19.68,19.43,19.43,14339,12.8452913800528,12.8452913800528,12.6821144062208,12.6821144062208,21968.4794724244,0.0,1.0
2020-02-21,19.58,19.78,19.5,19.58,28521,12.78002059052,12.9105621695856,12.7278039588938,12.78002059052,43696.4225561766,0.0,1.0
2020-02-24,19.69,19.78,19.51,19.51,32006,12.8518184590061,12.9105621695856,12.7343310378471,12.7343310378471,49035.7175531358,0.0,1.0
2020-02-25,18.76,19.6,18.76,19.54,35913,12.2448001163512,12.7930747484266,12.2448001163512,12.7539122747069,55021.5498495832,0.0,1.0
2020-02-26,18.74,19.07,18.73,18.79,24510,12.2317459584446,12.4471395639028,12.2252188794913,12.264381353211,37551.25405322,0.0,1.0
2020-02-27,18.0,18.69,17.99,18.68,36013,11.748742115902,12.1991105636782,11.7422150369487,12.1925834847249,55174.7577404573,0.0,1.0
2020-02-28,17.28,17.86,17.0,17.53,40856,11.2787924312659,11.6573630105561,11.0960342205741,11.4419694050979,62594.6158954857,0.0,1.0
2020-03-02,17.88,17.88,17.14,17.29,38688,11.6704171684626,11.6704171684626,11.18741332592,11.2853195102192,59273.0688213373,0.0,1.0
2020-03-03,18.09,18.25,17.9,18.0,25189,11.8074858264815,11.9119190897339,11.6834713263692,11.748742115902,38591.5356322544,0.0,1.0
2020-03-04,18.31,18.5,18.06,18.5,20773,11.9510815634536,12.0750960635659,11.7879045896216,12.0750960635659,31825.8751712582,0.0,1.0
2020-03-05,18.0,18.15,17.82,18.14,13841,11.748742115902,11.8466483002011,11.6312546947429,11.8401212212479,21205.5041758717,0.0,1.0
2020-03-06,17.89,17.9,17.42,17.62,23886,11.6769442474159,11.6834713263692,11.3701715366118,11.5007131156774,36595.2368141661,0.0,1.0
2020-03-09,16.21,16.98,16.15,16.94,70013,10.580394983265,11.0829800626675,10.5412325095454,11.0568717468544,107265.440637621,0.0,1.0
2020-03-10,16.17,17.3,15.86,16.26,51107,10.5542866674519,11.2918465891724,10.3519472199003,10.6130303780314,78299.9567889808,0.0,1.0
2020-03-11,15.57,16.58,15.5,16.32,27580,10.1626619302552,10.8218969045364,10.1169723775822,10.6521928517511,42254.7363030521,0.0,1.0
2020-03-12,12.35,14.65,12.26,14.06,89965,8.0609425072994,9.56217066655354,8.00219879671989,9.17707300831009,137833.479024804,0.0,1.0
2020-03-13,13.25,15.39,13.14,14.0,57992,8.6483796130945,10.0451745090962,8.57658174460843,9.13791053459041,88848.3200756562,0.0,1.0
2020-03-16,12.08,12.74,10.66,12.02,18050,7.94998216509366,8.38433549530573,7.01546439403132,7.91049549871074,27426.9797682535,0.1,1.0
2020-03-17,12.22,12.55,11.74,11.74,34797,8.04211771998713,8.25929438509316,7.7262243889238,7.7262243889238,52874.0506922946,0.0,1.0
2020-03-18,11.02,11.86,10.66,11.78,66482,7.25238439232882,7.80519772168963,7.01546439403132,7.75254883317908,101019.416562495,0.0,1.0
2020-03-19,10.76,10.95,10.34,10.67,53919,7.08127550466952,7.20631661488208,6.80486883998911,7.02204550509514,81929.9347437374,0.0,1.0
2020-03-20,10.9,11.5,10.76,10.79,26940,7.17341105956299,7.56827772339214,7.08127550466952,7.10101883786097,40935.3371167174,0.0,1.0
2020-03-23,10.44,11.24,10.35,10.7,66627,6.8706799506273,7.39716883573284,6.81144995105293,7.0417888382866,101239.744100799,0.0,1.0
2020-03-24,11.77,13.28,11.25,11.48,76527,7.74596772211526,8.73971549275197,7.40374994679666,7.5551155012645,116282.796716074,0.0,1.0
2020-03-25,13.29,13.49,11.81,11.81,59651,8.74629660381579,8.87791882509217,7.77229216637054,7.77229216637054,90639.7102579551,0.0,1.0
2020-03-26,14.75,15.0,13.4,13.4,41223,9.7071388191334,9.87166659572888,8.8186888255178,8.8186888255178,62638.3593898457,0.0,1.0
2020-03-27,14.16,14.45,14.0,14.45,18728,9.31885326636806,9.50970548721882,9.21355548934696,9.50970548721882,28457.2009473602,0.0,1.0
2020-03-30,13.68,14.13,13.61,14.13,24051,9.00295993530474,9.29910993317661,8.956892157858,9.29910993317661,36545.5008535327,0.0,1.0
2020-03-31,13.57,13.78,13.33,13.59,22159,8.93056771360273,9.06877104594293,8.77262104807106,8.94372993573037,33670.6063537246,0.0,1.0
2020-04-01,12.62,13.31,12.58,12.76,29473,8.3053621625399,8.75945882594343,8.27903771828462,8.39749771743337,44784.2312858579,0.0,1.0
2020-04-02,12.85,13.04,12.5,12.53,22939,8.45672771700774,8.58176882722031,8.22638882977407,8.24613216296552,34855.8165597766,0.0,1.0
2020-04-03,12.13,12.89,12.0,12.89,19806,7.98288772041276,8.48305216126302,7.8973332765831,8.48305216126302,30095.2222321346,0.0,1.0
2020-04-06,12.78,12.89,12.4,12.4,34854,8.41065993956101,8.48305216126302,8.16057771913587,8.16057771913587,52960.6622073522,0.0,1.0
2020-04-07,13.45,13.82,12.88,13.74,40943,8.85159438083689,9.09509549019821,8.4764710501992,9.04244660168765,62212.8993158783,0.0,1.0
2020-04-08,14.49,14.71,13.35,13.35,26758,9.5360299314741,9.68081437487812,8.7857832701987,8.7857832701987,40658.7880686386,0.0,1.0
2020-04-09,15.02,15.82,14.24,14.66,27619,9.88482881785652,10.4113177029621,9.37150215487862,9.64790881955903,41967.0777960883,0.0,1.0
2020-04-13,15.03,15.03,14.65,15.0,14833,9.89140992892034,9.89140992892034,9.64132770849521,9.87166659572888,22538.7474184213,0.0,1.0
2020-04-14,15.4,15.4,15.18,15.31,19160,10.1349110382817,10.1349110382817,9.99012659487763,10.0756810387073,29113.6250614811,0.0,1.0
2020-04-15,14.88,15.08,14.88,15.03,14759,9.85850437360124,9.99101115281631,9.85850437360124,9.95788445801254,22276.5960918042,0.1,1.0
2020-04-16,14.78,14.87,14.52,14.87,12235,9.79225098399371,9.85187903464049,9.61999217101411,9.85187903464049,18466.979685834,0.0,1.0
2020-04-17,15.0,15.0,14.49,14.49,15516,9.93800844113028,9.93800844113028,9.60011615413185,9.60011615413185,23419.1791422477,0.0,1.0
2020-04-20,13.97,14.32,13.45,14.0,42690,9.25559852817267,9.48748539179904,8.91108090221349,9.27547454505493,64434.439132673,0.0,1.0
2020-04-21,13.94,14.39,13.84,14.09,7209,9.23572251129041,9.53386276452432,9.16946912168287,9.33510259570171,10880.9527221232,0.0,1.0
2020-04-22,14.13,14.52,13.95,13.96,12530,9.36160395154473,9.61999217101411,9.24234785025116,9.24897318921192,18912.2399234573,0.0,1.0
2020-04-23,14.54,15.04,13.95,15.04,23991,9.63324284893562,9.9645097969733,9.24234785025116,9.9645097969733,36210.9774943068,0.0,1.0
2020-04-24,14.98,14.98,14.56,14.64,25079,9.92475776320878,9.92475776320878,9.64649352685713,9.69949623854316,37853.157624931,0.0,1.0
2020-04-27,14.81,14.96,14.7,14.7,11958,9.81212700087597,9.91150708528727,9.73924827230768,9.73924827230768,18048.8878694894,0.0,1.0
2020-04-28,14.94,15.23,14.92,15.0,13013,9.89825640736576,10.0903912372276,9.88500572944426,9.93800844113028,19641.2592277694,0.0,1.0
2020-04-29,15.4,15.4,15.12,15.15,13920,10.2030219995604,10.2030219995604,10.0175125086593,10.0373885255416,21010.2457888688,0.0,1.0
2020-04-30,15.54,17.57,15.22,15.98,44872,10.295776745011,11.6407205540439,10.0837658982669,10.5872916592841,67727.8555343475,0.0,1.0
2020-05-01,15.68,15.94,15.25,15.25,11764,10.3885314904615,10.5607903034411,10.1036419151491,10.1036419151491,17756.0726623745,0.0,1.0
2020-05-04,15.46,15.68,15.0,15.27,25628,10.2427740333249,10.3885314904615,9.93800844113028,10.1168925930706,38681.7944739319,0.0,1.0
2020-05-05,15.94,16.3,15.07,15.07,21940,10.5607903034411,10.7993025060282,9.98438581385556,9.98438581385556,33115.2868252717,0.0,1.0
2020-05-06,15.48,16.16,15.41,15.76,15655,10.2560247112465,10.7065477605777,10.2096473385212,10.4415342021476,23628.9797287887,0.0,1.0
2020-05-07,15.2,15.43,15.0,15.43,10266,10.0705152203454,10.2228980164427,9.93800844113028,10.2228980164427,15495.0562692907,0.0,1.0
2020-05-08,15.75,15.9,15.35,15.9,7641,10.4349088631868,10.5342889475981,10.1698953047567,10.5342889475981,11532.9948328122,0.0,1.0
2020-05-11,15.74,15.74,15.4,15.61,5475,10.428283524226,10.428283524226,10.2030219995604,10.3421541177362,8263.72813894088,0.0,1.0
2020-05-12,15.75,16.09,15.75,16.09,6776,10.4349088631868,10.6601703878524,10.4349088631868,10.6601703878524,10227.4012546965,0.0,1.0
2020-05-13,15.39,15.48,15.2,15.4,26252,10.2626500502072,10.3226655475768,10.1359506668713,10.2693184388038,39367.8317026744,0.1,1.0
2020-05-14,15.03,15.95,14.65,15.95,14824,10.0225880607287,10.6360798116183,9.76918929405689,10.6360798116183,22230.2581578715,0.0,1.0
2020-05-15,14.35,15.22,14.3,14.96,19377,9.56913763615812,10.1492874440646,9.53579569317499,9.97590934055229,29057.9946252751,0.0,1.0
2020-05-18,15.14,15.37,15.0,15.37,19067,10.0959403352916,10.249313273014,10.0025828949388,10.249313273014,28593.1146988759,0.0,1.0
2020-05-19,14.8,15.7,14.4,15.7,7661,9.86921512300628,10.4693700967026,9.60247957914125,10.4693700967026,11488.5326327209,0.0,1.0
2020-05-20,14.77,15.25,14.61,15.11,8072,9.8492099572164,10.1692926098544,9.74251573967039,10.0759351695017,12104.8734383661,0.0,1.0
2020-05-21,15.1,15.3,14.5,15.27,13851,10.0692667809051,10.2026345528376,9.6691634651075,10.1826293870477,20771.1350340447,0.0,1.0
2020-05-22,15.0,15.04,14.77,14.94,12552,10.0025828949388,10.0292564493253,9.8492099572164,9.96257256335904,18823.138181166,0.0,1.0
2020-05-26,15.24,15.5,15.06,15.24,14035,10.1626242212578,10.3360023247701,10.0425932265186,10.1626242212578,21047.0637645526,0.0,1.0
2020-05-27,15.15,15.29,15.05,15.29,6509,10.1026087238882,10.1959661642409,10.0359248379219,10.1959661642409,9760.97884171519,0.0,1.0
2020-05-28,15.25,15.54,15.04,15.54,19355,10.1692926098544,10.3626758791566,10.0292564493253,10.3626758791566,29025.0031466275,0.0,1.0
2020-05-29,15.7,15.9,15.3,15.9,12530,10.4693700967026,10.6027378686351,10.2026345528376,10.6027378686351,18790.1467025183,0.0,1.0
2020-06-01,15.81,15.89,15.03,15.89,14148,10.5427223712655,10.5960694800385,10.0225880607287,10.5960694800385,21216.5199957884,0.0,1.0
2020-06-02,16.14,16.14,15.72,15.81,10131,10.7627791949541,10.7627791949541,10.4827068738959,10.5427223712655,15192.5759172557,0.0,1.0
2020-06-03,16.64,16.81,16.05,16.05,18433,11.0961986247854,11.2095612309281,10.7027636975845,10.7027636975845,27642.3602687566,0.0,1.0
2020-06-04,16.54,16.82,16.29,16.81,32598,11.0295147388192,11.2162296195247,10.8628050239035,11.2095612309281,48884.3736798635,0.0,1.0
2020-06-05,16.61,17.41,16.59,16.78,17800,11.0761934589956,11.6096645467256,11.0628566818023,11.1895560651382,26693.1054513028,0.0,1.0
2020-06-08,16.79,16.95,16.72,16.95,25473,11.1962244537348,11.3029186712808,11.1495457335584,11.3029186712808,38199.6334360135,0.0,1.0
2020-06-09,16.71,16.89,16.46,16.85,14379,11.1428773449618,11.2629083397011,10.9761676300462,11.2362347853146,21562.9305215891,0.0,1.0
2020-06-10,16.49,16.57,16.37,16.57,16687,10.996172795836,11.0495199046091,10.9161521326765,11.0495199046091,25024.0365542637,0.0,1.0
2020-06-11,15.35,16.08,15.2,15.83,36010,10.2359764958207,10.7227688633744,10.1359506668713,10.5560591484587,54001.0520955853,0.0,1.0
2020-06-12,15.81,17.5,15.5,16.11,22060,10.5427223712655,11.6696800440953,10.3360023247701,10.7427740291643,33081.4554076259,0.0,1.0
2020-06-15,16.17,16.18,15.01,15.01,21261,10.8494682467103,10.8561778745685,10.071151415159,10.071151415159,31687.3013665201,0.1,1.0
2020-06-16,16.74,16.85,16.2,16.38,19002,11.2319170346277,11.3057229410679,10.8695971302849,10.9903704317325,28320.4976514095,0.0,1.0
2020-06-17,16.21,16.73,16.1,16.73,7720,10.8763067581431,11.2252074067695,10.8025008517029,11.2252074067695,11505.8542189707,0.0,1.0
2020-06-18,16.85,17.02,16.2,16.21,10903,11.3057229410679,11.4197866146573,10.8695971302849,10.8763067581431,16249.7834908598,0.0,1.0
2020-06-19,16.53,17.02,16.53,17.02,10968,11.0910148496055,11.4197866146573,11.0910148496055,11.4197866146573,16346.659206434,0.0,1.0
2020-06-22,16.61,16.74,16.41,16.41,3975,11.1446918724711,11.2319170346277,11.0104993153071,11.0104993153071,5924.32260627053,0.0,1.0
2020-06-23,16.5,16.6,16.44,16.5,7593,11.0708859660309,11.1379822446129,11.0306281988817,11.0708859660309,11316.5739746949,0.0,1.0
2020-06-24,16.25,16.48,16.1,16.47,10172,10.9031452695759,11.0574667103145,10.8025008517029,11.0507570824563,15160.3042895557,0.0,1.0
2020-06-25,16.2,16.44,16.1,16.1,5226,10.8695971302849,11.0306281988817,10.8025008517029,10.8025008517029,7788.80753216849,0.0,1.0
2020-06-26,15.75,16.89,15.75,16.89,8721,10.5676638766659,11.3325614525007,10.5676638766659,11.3325614525007,12997.7402388139,0.0,1.0
2020-06-29,15.765,16.4315,15.65,16.32,11946,10.5777283184532,11.0249250152022,10.5005675980839,10.9501126645833,17804.2661269201,0.0,1.0
2020-06-30,15.83,16.08,15.63,15.64,8963,10.6213408995315,10.7890815959865,10.4871483423675,10.4938579702257,13358.4159798749,0.0,1.0
2020-07-01,15.93,16.0,15.62,15.62,11397,10.6884371781135,10.7354045731209,10.4804387145093,10.4804387145093,16986.0389292239,0.0,1.0
2020-07-02,15.87,16.31,15.61,16.31,24028,10.6481794109643,10.9434030367251,10.4737290866511,10.9434030367251,35811.226058734,0.0,1.0
2020-07-06,15.96,16.25,15.9,16.25,16643,10.7085660616881,10.9031452695759,10.6683082945389,10.9031452695759,24804.6543738768,0.0,1.0
2020-07-07,16.1,16.13,15.93,15.94,12467,10.8025008517029,10.8226297352775,10.6884371781135,10.6951468059717,18580.7622471382,0.0,1.0
2020-07-08,16.07,16.08,16.05,16.05,3777,10.7823719681283,10.7890815959865,10.7689527124119,10.7689527124119,5629.22427267515,0.0,1.0
2020-07-09,16.07,16.13,15.84,16.13,14090,10.7823719681283,10.8226297352775,10.6280505273897,10.8226297352775,20999.6743452457,0.0,1.0
2020-07-10,15.8,16.07,15.61,16.0,12975,10.6012120159569,10.7823719681283,10.4737290866511,10.7354045731209,19337.8832242415,0.0,1.0
2020-07-13,15.64,15.86,15.55,15.8,36168,10.4938579702257,10.6414697831061,10.4334713195018,10.6012120159569,53904.6289367526,0.0,1.0
2020-07-14,16.6,16.72,15.73,15.73,26989,11.1379822446129,11.2184977789113,10.5542446209495,10.5542446209495,40224.2875020466,0.0,1.0
2020-07-15,16.72,17.0,16.05,16.75,43648,11.2184977789113,11.4063673589409,10.7689527124119,11.2386266624859,65052.788205911,0.0,1.0
2020-07-16,16.59,16.82,16.33,16.33,11784,11.1983688953367,11.3536205436747,11.0228670319981,11.0228670319981,17457.592425037,0.1,1.0
2020-07-17,16.79,16.79,16.59,16.59,6588,11.3333703286741,11.3333703286741,11.1983688953367,11.1983688953367,9759.89637611539,0.0,1.0
2020-07-20,16.7,16.75,16.45,16.75,4655,11.2726196836723,11.3063700420066,11.1038678920005,11.3063700420066,6896.22307693033,0.0,1.0
2020-07-21,16.85,16.85,16.33,16.33,10117,11.3738707586753,11.3738707586753,11.0228670319981,11.0228670319981,14987.9890159623,0.0,1.0
2020-07-22,16.85,16.85,16.675,16.73,6133,11.3738707586753,11.3738707586753,11.2557445045051,11.2928698986729,9085.82945882146,0.0,1.0
2020-07-23,16.35,16.89,16.02,16.76,34540,11.0363671753318,11.4008710453428,10.8136148103251,11.3131201136735,51169.8270842481,0.0,1.0
2020-07-24,16.6,16.91,16.45,16.45,11323,11.2051189670036,11.4143711886765,11.1038678920005,11.1038678920005,16774.6367132293,0.0,1.0
2020-07-27,16.37,16.605,16.1509,16.3,13548,11.0498673186656,11.208494002837,10.9019732484445,11.0026168169975,20070.8980120842,0.0,1.0
2020-07-28,16.48,16.64,16.288,16.42,15506,11.1241181070011,11.2321192536711,10.9945167309972,11.0836176769999,22971.6079550768,0.0,1.0
2020-07-29,16.55,16.5932,16.41,16.534,4390,11.1713686086692,11.2005289182701,11.0768676053331,11.1605684940022,6503.63465257235,0.0,1.0
2020-07-30,16.41,16.5009,16.3,16.46,12818,11.0768676053331,11.1382257567849,11.0026168169975,11.1106179636674,18989.4280129093,0.0,1.0
2020-07-31,16.26,16.46,16.2,16.46,4064,10.97561653033,11.1106179636674,10.9351161003288,11.1106179636674,6020.67681732437,0.0,1.0
2020-08-03,16.45,16.55,16.192,16.24,17011,11.1038678920005,11.1713686086692,10.9297160429953,10.9621163869963,25201.2139122798,0.0,1.0
2020-08-04,16.58,16.58,16.45,16.55,9191,11.1916188236698,11.1916188236698,11.1038678920005,11.1713686086692,13616.1517293377,0.0,1.0
2020-08-05,16.53,16.6,16.5,16.51,7172,11.1578684653355,11.2051189670036,11.1376182503349,11.1443683220018,10625.0723754553,0.0,1.0
2020-08-06,16.61,16.61,16.5,16.54,8411,11.2118690386705,11.2118690386705,11.1376182503349,11.1646185370024,12460.608442548,0.0,1.0
2020-08-07,16.665,16.67,16.51,16.67,8893,11.2489944328382,11.2523694686717,11.1443683220018,11.2523694686717,13174.674935154,0.0,1.0
2020-08-10,16.74,16.78,16.74,16.74,6674,11.2996199703398,11.3266202570072,11.2996199703398,11.2996199703398,9887.30243081266,0.0,1.0
2020-08-11,16.68,16.8798,16.68,16.71,13897,11.2591195403385,11.3939859722426,11.2591195403385,11.2793697553391,20587.9295596351,0.0,1.0
2020-08-12,16.825,16.9918,16.655,16.84,8328,11.3569955795081,11.4695867749115,11.2422443611714,11.3671206870085,12337.6467851077,0.0,1.0
2020-08-13,16.89,17.0,16.67,16.67,20619,11.4008710453428,11.4751218336784,11.2523694686717,11.2523694686717,30546.3423465578,0.0,1.0
2020-08-14,16.81,16.98,16.5,16.5,14143,11.4143711886765,11.5298050436483,11.2038741590222,11.2038741590222,20828.4649298817,0.1,1.0
2020-08-17,16.68,16.83,16.65,16.83,9252,11.326098240757,11.4279516422026,11.3057275604678,11.4279516422026,13625.4654268022,0.0,1.0
2020-08-18,16.55,16.62,16.5242,16.62,8616,11.2378252928374,11.2853568801787,11.2203065077887,11.2853568801787,12688.8251315746,0.0,1.0
2020-08-19,16.6001,16.71,16.55,16.55,10886,11.2718443289203,11.3464689210461,11.2378252928374,11.2378252928374,16031.8651790066,0.0,1.0
2020-08-20,16.595,16.7,16.54,16.6,17624,11.2683813132711,11.3396786942831,11.2310350660744,11.2717764266526,25954.9505708996,0.0,1.0
2020-08-21,16.48,16.76,16.22,16.57,17906,11.1902937054961,11.3804200548613,11.013747809657,11.2514057463635,26370.2533433118,0.0,1.0
2020-08-24,16.205,16.5,16.12,16.5,20014,11.0035624695124,11.2038741590222,10.9458455420265,11.2038741590222,29474.7152023368,0.0,1.0
2020-08-25,16.207,16.3,15.9,16.25,26746,11.004920514865,11.0680696237613,10.7964605532396,11.0341184899461,39388.9643650295,0.0,1.0
2020-08-26,16.31,16.411,16.1655,16.3,5062,11.0748598505244,11.1434411408311,10.9767410737984,11.0680696237613,7454.83203528672,0.0,1.0
2020-08-27,16.2001,16.35,16.15,16.25,22765,11.0002352583985,11.1020207575765,10.9662162223157,11.0341184899461,33526.1262906564,0.0,1.0
2020-08-28,16.22,16.22,16.1,16.11,13682,11.013747809657,11.013747809657,10.9322650885004,10.9390553152635,20149.5479863281,0.0,1.0
2020-08-31,16.1001,16.19,16.0,16.11,18516,10.9323329907681,10.9933771293678,10.86436282087,10.9390553152635,27268.603312005,0.0,1.0
2020-09-01,16.16,16.39,16.04,16.04,11930,10.9730064490787,11.1291816646287,10.8915237279222,10.8915237279222,17569.369059852,0.0,1.0
2020-09-02,16.28,16.35,16.11,16.16,15980,11.0544891702352,11.1020207575765,10.9390553152635,10.9730064490787,23533.8237700282,0.0,1.0
2020-09-03,15.96,16.28,15.825,16.21,15276,10.8372019138178,11.0544891702352,10.7455338525167,11.0069575828939,22497.0395438642,0.0,1.0
2020-09-04,16.0499,16.0888,15.95,16.08,13939,10.8982460524176,10.9246600345258,10.8304116870548,10.9186846349743,20528.0331370727,0.0,1.0
2020-09-08,16.14,16.14,16.0,16.05,3344,10.9594259955526,10.9594259955526,10.86436282087,10.8983139546852,4924.72507427873,0.0,1.0
2020-09-09,16.33,16.33,16.189,16.24,9108,11.0884403040504,11.0884403040504,10.9926981066915,11.027328263183,13413.395925996,0.0,1.0
2020-09-10,16.3442,16.35,16.24,16.24,8085,11.098082426054,11.1020207575765,11.027328263183,11.027328263183,11906.8188473515,0.0,1.0
2020-09-11,16.265,16.41,16.2001,16.34,9595,11.0443038300907,11.1427621181548,11.0002352583985,11.0952305308135,14130.6031960838,0.0,1.0
2020-09-14,16.3555,16.41,16.33,16.4,9837,11.1057553822962,11.1427621181548,11.0884403040504,11.1359718913917,14486.9977738277,0.0,1.0
2020-09-15,16.12,16.265,16.08,16.08,6858,11.013747809657,11.1128168811458,10.9864184106256,10.9864184106256,10037.5423434943,0.1,1.0
2020-09-16,16.17,16.19,16.15,16.17,6517,11.0479095584462,11.0615742579619,11.0342448589305,11.0479095584462,9538.44611439966,0.0,1.0
2020-09-17,16.11,16.11,15.95,15.97,12510,11.0069154598991,11.0069154598991,10.8975978637735,10.9112625632892,18309.9525688414,0.0,1.0
2020-09-18,16.15,16.27,16.07,16.27,7322,11.0342448589305,11.1162330560247,10.9795860608677,11.1162330560247,10716.6644851365,0.0,1.0
2020-09-21,16.0,16.37,15.9,16.37,11558,10.9317596125627,11.1845565536033,10.8634361149842,11.1845565536033,16916.581278231,0.0,1.0
2020-09-22,16.05,16.09,15.91,15.91,5184,10.965921361352,10.9932507603834,10.8702684647421,10.8702684647421,7587.43358248392,0.0,1.0
2020-09-23,15.89,16.19,15.8,16.19,17599,10.8566037652264,11.0615742579619,10.7951126174057,11.0615742579619,25758.3417473253,0.0,1.0
2020-09-24,15.8,15.8296,15.77,15.8296,10710,10.7951126174057,10.8153363726889,10.7746155681322,10.8153363726889,15675.4270193678,0.0,1.0
2020-09-25,15.7498,15.8,15.6701,15.8,13158,10.7608142216213,10.7951126174057,10.7063603940512,10.7951126174057,19258.3817666519,0.0,1.0
2020-09-28,15.74,15.7602,15.68,15.68,10202,10.7541185188586,10.7679198653695,10.7131244203115,10.7131244203115,14931.9053642942,0.0,1.0
2020-09-29,15.7,15.78,15.69,15.72,5666,10.7267891198272,10.78144791789,10.7199567700693,10.7404538193429,8292.90097962073,0.0,1.0
2020-09-30,16.1,16.19,15.6901,15.72,13002,11.0000831101413,11.0615742579619,10.7200250935669,10.7404538193429,19030.0562190308,0.0,1.0
2020-10-01,16.1764,16.2,16.08,16.14,7799,11.0522822622912,11.0684066077198,10.9864184106256,11.0274125091727,11414.813755747,0.0,1.0
2020-10-02,15.998,16.125,15.76,15.76,5112,10.9303931426112,11.0171639845359,10.7677832183743,10.7677832183743,7482.05256050496,0.0,1.0
2020-10-05,16.06,16.125,16.0,16.12,13116,10.9727537111098,11.0171639845359,10.9317596125627,11.013747809657,19196.9095038309,0.0,1.0
2020-10-06,16.26,16.38,16.15,16.232,14254,11.1094007062669,11.1913889033611,11.0342448589305,11.0902701269449,20862.5151012202,0.0,1.0
2020-10-07,16.26,16.38,16.24,16.3383,14245,11.1094007062669,11.1913889033611,11.0957360067512,11.1628980048709,20849.3424734729,0.0,1.0
2020-10-08,16.3,16.38,16.25,16.25,7291,11.1367301052983,11.1913889033611,11.102568356509,11.102568356509,10671.2921006733,0.0,1.0
2020-10-09,16.32,16.39,16.26,16.26,5708,11.150394804814,11.198221253119,11.1094007062669,11.1094007062669,8354.37324244179,0.0,1.0
2020-10-12,16.425,16.45,16.32,16.39,14033,11.2221344772714,11.2392153516661,11.150394804814,11.198221253119,20539.0539087572,0.0,1.0
2020-10-13,16.32,16.37,16.24,16.33,5513,11.150394804814,11.1845565536033,11.0957360067512,11.1572271545718,8068.96630791548,0.0,1.0
2020-10-14,16.47,16.47,16.3,16.3,9699,11.2528800511818,11.2528800511818,11.1367301052983,11.1367301052983,14195.7018357468,0.0,1.0
2020-10-15,16.21,16.21,16.03,16.03,8328,11.1435624550561,11.1435624550561,11.0198214777637,11.0198214777637,12114.3378111323,0.1,1.0
2020-10-16,16.29,16.413,16.13,16.29,9269,11.1985584449639,11.283114779447,11.0885664651484,11.1985584449639,13483.1648860932,0.0,1.0
2020-10-19,16.24,16.5,16.24,16.2601,15031,11.1641859512715,11.3429229184717,11.1641859512715,11.1780036937359,21864.8669115189,0.0,1.0
2020-10-20,16.4196,16.45,16.3133,16.45,8387,11.2876519486144,11.3085504247794,11.2145760270245,11.3085504247794,12200.1622504762,0.0,1.0
2020-10-21,16.3,16.45,16.2826,16.45,12900,11.2054329437024,11.3085504247794,11.1934713158974,11.3085504247794,18765.0045345347,0.0,1.0
2020-10-22,16.35,16.35,16.16,16.16,8500,11.2398054373947,11.2398054373947,11.1091899613638,11.1091899613638,12364.5378715927,0.0,1.0
2020-10-23,16.33,16.35,16.29,16.35,8230,11.2260564399178,11.2398054373947,11.1985584449639,11.2398054373947,11971.7819627303,0.0,1.0
2020-10-26,16.315,16.4,16.16,16.16,5867,11.2157446918101,11.274177931087,11.1091899613638,11.1091899613638,8534.44043442753,0.0,1.0
2020-10-27,16.45,16.45,16.304,16.35,11794,11.3085504247794,11.3085504247794,11.2081827431977,11.2398054373947,17156.1599597134,0.0,1.0
2020-10-28,16.175,16.41,16.15,16.41,15830,11.1195017094715,11.2810524298255,11.1023154626253,11.2810524298255,23027.1334714485,0.0,1.0
2020-10-29,16.44,16.44,16.15,16.15,8862,11.3016759260409,11.3016759260409,11.1023154626253,11.1023154626253,12891.1217197711,0.0,1.0
2020-10-30,16.212,16.25,16.16,16.25,4024,11.1449373548038,11.17106045001,11.1091899613638,11.17106045001,5853.51769356343,0.0,1.0
2020-11-02,16.1011,16.22,16.1,16.22,15502,11.0686991637942,11.1504369537946,11.067942968933,11.1504369537946,22550.0077747565,0.0,1.0
2020-11-03,16.1755,16.22,16.1755,16.22,2884,11.1198454344084,11.1504369537946,11.1198454344084,11.1504369537946,4195.21496725569,0.0,1.0
2020-11-04,16.16,16.22,16.15,16.16,14289,11.1091899613638,11.1504369537946,11.1023154626253,11.1091899613638,20785.5154879045,0.0,1.0
2020-11-05,16.46,16.46,16.17,16.17,13175,11.3154249235178,11.3154249235178,11.1160644601023,11.1160644601023,19165.0337009687,0.0,1.0
2020-11-06,16.41,16.4798,16.401,16.46,6563,11.2810524298255,11.32903643102,11.2748653809609,11.3154249235178,9546.87788838385,0.0,1.0
2020-11-09,16.83,17.0701,16.41,16.5,23228,11.5697813768411,11.7348380915518,11.2810524298255,11.3429229184717,33788.6453742771,0.0,1.0
2020-11-10,17.01,17.01,16.965,17.01,20064,11.6935223541336,11.6935223541336,11.6625871098105,11.6935223541336,29186.1279830158,0.0,1.0
2020-11-11,17.26,17.5,17.03,17.03,25306,11.8653848225953,12.0303727923185,11.7072713516105,11.7072713516105,36811.4112210027,0.0,1.0
2020-11-12,17.12,17.2,17.06,17.2,7589,11.8378868276414,11.8932040558079,11.7963989065165,11.8932040558079,10975.2426164971,0.1,1.0
2020-11-13,17.45,17.51,17.22,17.22,11399,12.0660703938284,12.1075583149533,11.9070333628496,11.9070333628496,16485.2800876863,0.0,1.0
2020-11-16,17.7375,17.87,17.67,17.67,17201,12.2648666825519,12.3564858417028,12.2181927712864,12.2181927712864,24876.1560477491,0.0,1.0
2020-11-17,17.6347,17.74,17.62,17.74,12140,12.1937840443579,12.2665953459321,12.1836195036823,12.2665953459321,17556.9172966498,0.0,1.0
2020-11-18,17.56,17.8,17.5462,17.8,14000,12.1421315825574,12.308083267057,12.1325893606987,12.308083267057,20246.8568495138,0.0,1.0
2020-11-19,17.77,17.77,17.38,17.38,11842,12.2873393064946,12.2873393064946,12.0176678191827,12.0176678191827,17125.9484865673,0.0,1.0
2020-11-20,17.64,17.76,17.6,17.76,21238,12.1974488107239,12.2804246529738,12.1697901966407,12.2804246529738,30714.4818407125,0.0,1.0
2020-11-23,17.8,17.8,17.73,17.79,5568,12.308083267057,12.308083267057,12.2596806924113,12.3011686135362,8052.4642098638,0.0,1.0
2020-11-24,17.73,17.92,17.73,17.8,19558,12.2596806924113,12.3910591093069,12.2596806924113,12.308083267057,28284.8590187708,0.0,1.0
2020-11-25,17.6,18.21,16.89,18.21,23650,12.1697901966407,12.5915840614106,11.6788497966626,12.5915840614106,34202.7260350714,0.0,1.0
2020-11-27,17.66,17.68,17.0,17.68,8771,12.2112781177656,12.2251074248072,11.7549109853916,12.2251074248072,12684.6558162204,0.0,1.0
2020-11-30,17.53,17.65,17.5,17.64,6710,12.1213876219949,12.2043634642448,12.1006436614325,12.1974488107239,9704.02924715986,0.0,1.0
2020-12-01,17.81,18.05,17.7116,18.05,11524,12.3149979205779,12.4809496050775,12.246957729933,12.4809496050775,16666.0555952712,0.0,1.0
2020-12-02,17.98,17.99,17.73,17.99,10182,12.4325470304318,12.4394616839526,12.2596806924113,12.4394616839526,14725.2497458392,0.0,1.0
2020-12-03,17.95,18.166,17.94,17.98,14110,12.4118030698693,12.561159585919,12.4048884163485,12.4325470304318,20405.9392961886,0.0,1.0
2020-12-04,18.084,18.15,17.998,18.0166,3889,12.5044594270483,12.5500961402857,12.4449934067693,12.457854662318,5624.28759198279,0.0,1.0
2020-12-07,18.16,18.2,18.08,18.08,8862,12.5570107938065,12.5846694078898,12.50169356564,12.50169356564,12816.2603857422,0.0,1.0
2020-12-08,18.18,18.41,18.07,18.41,13762,12.5708401008481,12.729877131827,12.4947789121191,12.729877131827,19902.6602830721,0.0,1.0
2020-12-09,18.38,18.5,18.2723,18.5,10471,12.7091331712645,12.7921090135143,12.6346623528453,12.7921090135143,15143.2027193757,0.0,1.0
2020-12-10,18.23,18.4599,18.1445,18.4,17378,12.6745599036604,12.8343998006353,12.6151153138764,12.7927538248685,24995.0248693454,0.1,1.0
2020-12-11,18.15,18.27,18.13,18.27,10224,12.6189392348567,12.7023702380623,12.6050340676557,12.7023702380623,14705.3247936578,0.0,1.0
2020-12-14,18.1,18.26,18.1,18.26,9541,12.5841763168543,12.6954176544618,12.5841763168543,12.6954176544618,13722.9561674775,0.0,1.0
2020-12-15,18.17,18.39,18.12,18.13,22184,12.6328444020576,12.785801241268,12.5980814840552,12.6050340676557,31907.5631086176,0.0,1.0
2020-12-16,18.16,18.45,18.08,18.45,7604,12.6258918184571,12.8275167428708,12.5702711496533,12.8275167428708,10936.941483859,0.0,1.0
2020-12-17,18.39,18.42,18.2668,18.35,15803,12.785801241268,12.8066589920694,12.7001454113102,12.7579909068661,22729.6799407449,0.0,1.0
2020-12-18,18.4,18.42,18.22,18.42,18016,12.7927538248685,12.8066589920694,12.66760732006,12.8066589920694,25912.6693547085,0.0,1.0
2020-12-21,18.38,18.38,17.56,18.17,22063,12.7788486576675,12.7788486576675,12.2087368024288,12.6328444020576,31733.5270855315,0.0,1.0
2020-12-22,18.14,18.3798,18.14,18.36,18460,12.6119866512562,12.7787096059955,12.6119866512562,12.7649434904666,26551.2808774378,0.0,1.0
2020-12-23,18.38,18.41,18.18,18.35,5935,12.7788486576675,12.7997064084689,12.6397969856581,12.7579909068661,8536.39501666272,0.0,1.0
2020-12-24,18.1202,18.41,17.84,18.38,5272,12.5982205357272,12.7997064084689,12.403409143242,12.7788486576675,7582.79267528998,0.0,1.0
2020-12-28,18.3,18.35,18.1281,18.35,11312,12.7232279888637,12.7579909068661,12.6037130767716,12.7579909068661,16270.2106871927,0.0,1.0
2020-12-29,18.392,18.42,18.303,18.41,16541,12.7871917579881,12.8066589920694,12.7253137639439,12.7997064084689,23791.1558501462,0.0,1.0
2020-12-30,18.3492,18.42,18.3465,18.42,13941,12.7574347001781,12.8066589920694,12.7555575026059,12.8066589920694,20051.5388251549,0.0,1.0
2020-12-31,18.42,18.42,18.28,18.38,8115,12.8066589920694,12.8066589920694,12.7093228216628,12.7788486576675,11671.9200606938,0.0,1.0
2021-01-04,18.2199,18.42,17.9,18.42,28163,12.667537794224,12.8066589920694,12.4451246448449,12.8066589920694,40507.243951857,0.0,1.0
2021-01-05,18.21,18.41,18.21,18.41,12904,12.6606547364595,12.7997064084689,12.6606547364595,12.7997064084689,18560.0069578796,0.0,1.0
2021-01-06,18.49,18.5326,18.3464,18.42,13567,12.8553270772727,12.8849450834107,12.7554879767699,12.8066589920694,19513.6092992524,0.0,1.0
2021-01-07,18.55,18.64,18.5,18.5,14969,12.8970425788755,12.9596158312798,12.8622796608732,12.8622796608732,21530.125864267,0.0,1.0
2021-01-08,18.46,18.68,18.38,18.57,17536,12.8344693264713,12.9874261656817,12.7788486576675,12.9109477460765,25222.2785193256,0.0,1.0
2021-01-11,18.3951,18.54,18.25,18.42,13199,12.7893470589042,12.8900899952751,12.6884650708614,12.8066589920694,18984.3096587922,0.0,1.0
2021-01-12,18.42,18.65,18.4,18.6251,4949,12.8066589920694,12.9665684148803,12.7927538248685,12.9492564817151,7118.21717564681,0.0,1.0
2021-01-13,18.48,18.51,18.25,18.35,15465,12.917900329677,12.9388709470953,12.7571255961366,12.8270276541976,22123.8121293932,0.1,1.0
2021-01-14,18.5,18.55,18.483,18.55,1562,12.9318807412892,12.9668317703197,12.9199973914188,12.9668317703197,2234.55509512526,0.0,1.0
2021-01-15,18.49,18.5098,18.38,18.49,8636,12.9248905354831,12.9387311429791,12.8479982716159,12.9248905354831,12354.4288101804,0.0,1.0
2021-01-19,18.545,18.6004,18.4,18.5,10323,12.9633366674166,13.0020624075824,12.8619786832281,12.9318807412892,14767.8055358375,0.0,1.0
2021-01-20,18.68,18.82,18.6081,18.65,9368,13.057704445799,13.1555673270844,13.0074448660531,13.0367338283807,13401.6082785746,0.0,1.0
2021-01-21,18.56,18.74,18.5,18.7322,5882,12.9738219761258,13.0996456806356,12.9318807412892,13.0941933201068,8414.63064630396,0.0,1.0
2021-01-22,18.47,18.9,18.41,18.46,10929,12.9109101238708,13.2114889735332,12.8689688890342,12.9039199180647,15634.7328006557,0.0,1.0
2021-01-25,19.12,19.12,18.41,18.41,35150,13.3652735012675,13.3652735012675,12.8689688890342,12.8689688890342,50284.6425055398,0.0,1.0
2021-01-26,18.892,19.24,18.73,19.01,18957,13.2058968088884,13.4491559709407,13.0926554748295,13.2883812374004,27119.3731999293,0.0,1.0
2021-01-27,18.49,18.8,18.46,18.8,15517,12.9248905354831,13.1415869154722,12.9039199180647,13.1415869154722,22198.2019276944,0.0,1.0
2021-01-28,18.78,18.9,18.57,18.6,4758,13.12760650386,13.2114889735332,12.9808121819319,13.0017827993502,6806.66654456212,0.0,1.0
2021-01-29,19.685,19.9,18.4243,18.78,41829,13.7602201293123,13.9105095541435,12.878964883337,13.12760650386,59839.4398681143,0.0,1.0
2021-02-01,18.86,19.5,18.72,19.5,40523,13.1835281503088,13.6309013218994,13.0856652690234,13.6309013218994,57971.1114723185,0.0,1.0
2021-02-02,18.9,19.025,18.7852,19.02,19033,13.2114889735332,13.2988665461095,13.1312414108792,13.2953714432065,27228.0967512928,0.0,1.0
2021-02-03,19.02,19.6,18.69,19.6,43448,13.2953714432065,13.7008033799604,13.0646946516051,13.7008033799604,62155.5376267621,0.0,1.0
2021-02-04,18.8701,19.08,18.84,19.08,10606,13.190588258173,13.3373126780431,13.1695477386966,13.3373126780431,15172.6577073614,0.0,1.0
2021-02-05,18.95,19.1754,18.9,18.95,14721,13.2464400025638,13.4039992414333,13.2114889735332,13.2464400025638,21059.465784468,0.0,1.0
2021-02-08,18.9307,19.31,18.9,19.31,15578,13.232948905358,13.4980874115834,13.2114889735332,13.4980874115834,22285.466883394,0.0,1.0
2021-02-09,19.25,19.5,18.92,19.5,35429,13.4561461767468,13.6309013218994,13.2254693851455,13.6309013218994,50683.7723848868,0.0,1.0
2021-02-10,19.0619,19.2154,18.97,18.97,13111,13.3945624635951,13.502425023894,13.3299854649536,13.3299854649536,18658.3601800548,0.1,1.0
2021-02-11,18.97,19.1749,18.95,19.17,8277,13.3299854649536,13.4739661724796,13.3159317111687,13.4705230028023,11779.059355527,0.0,1.0
2021-02-12,19.088,19.6,18.98,19.6,18407,13.4129026122843,13.7726787091771,13.337012341846,13.7726787091771,26195.1365902121,0.0,1.0
2021-02-16,19.11,19.31,18.92,19.31,8621,13.4283617414477,13.5688992792964,13.2948510804914,13.5688992792964,12268.6082764284,0.0,1.0
2021-02-17,19.28,19.28,19.13,19.18,5581,13.5478186486191,13.5478186486191,13.4424154952326,13.4775498796947,7942.36199869472,0.0,1.0
2021-02-18,19.21,19.28,18.99,19.28,5184,13.4986305103721,13.5478186486191,13.3440392187384,13.5478186486191,7377.38838939854,0.0,1.0
2021-02-19,19.2634,19.5,19.18,19.5,5558,13.5361540329777,13.7024099402527,13.4775498796947,13.7024099402527,7909.63053014605,0.0,1.0
2021-02-22,19.48,19.5,19.07,19.41,8667,13.6883561864679,13.7024099402527,13.4002542338779,13.6391680482208,12334.0712135257,0.0,1.0
2021-02-23,19.16,19.44,19.01,19.44,11015,13.4634961259099,13.6602486788981,13.3580929725233,13.6602486788981,15675.5272201437,0.0,1.0
2021-02-24,19.0,19.1365,18.99,19.11,8392,13.3510660956309,13.4469829652126,13.3440392187384,13.4283617414477,11942.7166982702,0.0,1.0
2021-02-25,18.675,19.02,18.64,18.82,9491,13.1226925966267,13.3651198494158,13.0980985275031,13.224582311567,13506.711651964,0.0,1.0
2021-02-26,18.61,18.685,18.58,18.6378,5604,13.0770178968258,13.1297194735191,13.0559372661485,13.0965526145868,7975.09346724336,0.0,1.0
2021-03-01,18.73,18.9,18.58,18.74,9723,13.1613404195351,13.2807973267065,13.0559372661485,13.1683672964275,13836.8725521069,0.0,1.0
2021-03-02,18.7599,18.78,18.62,18.74,7480,13.1823507814435,13.1964748039973,13.0840447737183,13.1683672964275,10644.84281495,0.0,1.0
2021-03-03,18.78,18.82,18.73,18.74,1627,13.1964748039973,13.224582311567,13.1613404195351,13.1683672964275,2315.39562298446,0.0,1.0
2021-03-04,18.5,18.87,18.5,18.6026,13694,12.999722251009,13.2597166960292,12.999722251009,13.0718180079254,19488.0317523966,0.0,1.0
2021-03-05,18.6481,18.6565,18.49,18.56,6274,13.103790297786,13.1096928743757,12.9926953741166,13.0418835123636,8928.57537713862,0.0,1.0
2021-03-08,18.815,18.815,18.594,18.65,6442,13.2210688731208,13.2210688731208,13.0657748937979,13.1051254043956,9167.65740827652,0.0,1.0
2021-03-09,19.0,19.0,18.92,18.96,10416,13.3510660956309,13.3510660956309,13.2948510804914,13.3229585880611,14823.0859305508,0.0,1.0
2021-03-10,19.24,19.39,19.0101,19.39,6336,13.5197111410494,13.6251142944359,13.3581632412922,13.6251142944359,9016.80803148711,0.0,1.0
2021-03-11,19.38,19.44,19.1511,19.25,11027,13.6180874175435,13.6602486788981,13.4572422054756,13.5267380179418,15692.6045080822,0.0,1.0
2021-03-12,19.45,19.52,19.38,19.3888,5166,13.6672755557906,13.7164636940376,13.6180874175435,13.6242710692088,7351.7724574909,0.0,1.0
2021-03-15,19.53,19.5499,19.45,19.54,11140,13.7234905709301,13.737474055946,13.6672755557906,13.7305174478225,15853.4156361689,0.0,1.0
2021-03-16,19.4993,19.5899,19.425,19.53,2976,13.7721868277946,13.8361768236713,13.719709380845,13.7938699720928,4213.55864000377,0.1,1.0
2021-03-17,19.51,19.53,19.34,19.45,3117,13.7797441451885,13.7938699720928,13.6596746165015,13.7373666644754,4413.19297072973,0.0,1.0
2021-03-18,19.26,19.49,19.0,19.0,15506,13.6031713088842,13.7656183182841,13.4195355591277,13.4195355591277,21954.1129945894,0.0,1.0
2021-03-19,19.41,19.4145,19.26,19.26,8484,13.7091150106667,13.7122933217202,13.6031713088842,13.6031713088842,12012.040155172,0.0,1.0
2021-03-22,19.55,19.6,19.4,19.6,13880,13.8079957989972,13.843310366258,13.7020520972146,13.843310366258,19651.9468828131,0.0,1.0
2021-03-23,19.48,19.5,19.41,19.41,6233,13.758555404832,13.7726812317363,13.7091150106667,13.7091150106667,8824.97009514224,0.0,1.0
2021-03-24,19.47,19.5266,19.43,19.5,7482,13.7514924913798,13.7914685815191,13.7232408375711,13.7726812317363,10593.362145332,0.0,1.0
2021-03-25,19.41,19.5784,19.34,19.41,14438,13.7091150106667,13.8280544732013,13.6596746165015,13.7091150106667,20441.989127814,0.0,1.0
2021-03-26,19.56,19.5998,19.41,19.41,6165,13.8150587124493,13.843169107989,13.7091150106667,13.7091150106667,8728.69254557231,0.0,1.0
2021-03-29,19.58,19.6,19.45,19.45,6456,13.8291845393537,13.843310366258,13.7373666644754,13.7373666644754,9140.70382387909,0.0,1.0
2021-03-30,19.57,19.58,19.3714,19.3714,4406,13.8221216259015,13.8291845393537,13.6818521647414,13.6818521647414,6238.21887360771,0.0,1.0
2021-03-31,19.6,19.6,19.5,19.6,10526,13.843310366258,13.843310366258,13.7726812317363,13.843310366258,14903.1983349058,0.0,1.0
2021-04-01,19.5421,19.698,19.51,19.6,18250,13.8024160973699,13.9125269180893,13.7797441451885,13.843310366258,25839.1952890016,0.0,1.0
2021-04-05,19.78,19.82,19.685,19.75,11045,13.9704428083971,13.9986944622058,13.9033451306015,13.9492540680406,15638.0225735355,0.0,1.0
2021-04-06,19.8297,19.8587,19.75,19.782,9519,14.0055454882544,14.0260279372657,13.9492540680406,13.9718553910876,13477.4410934798,0.0,1.0
2021-04-07,19.9112,19.9491,19.8141,19.8141,4320,14.0631082328896,14.0898766748734,13.994527343269,13.994527343269,6116.45609032804,0.0,1.0
2021-04-08,19.9999,20.0,19.91,19.91,5764,14.1257562752104,14.1258269043449,14.0622606832754,14.0622606832754,8160.93817237286,0.0,1.0
2021-04-09,20.0,20.0,19.9545,20.0,23903,14.1258269043449,14.1258269043449,14.0936906481375,14.1258269043449,33842.9745201646,0.0,1.0
2021-04-12,19.9721,20.0,19.93,19.98,7335,14.1061213758134,14.1258269043449,14.0763865101797,14.1117010774406,10385.2327367028,0.0,1.0
2021-04-13,19.98,20.0,19.95,19.95,9379,14.1117010774406,14.1258269043449,14.0905123370841,14.0905123370841,13279.2226090709,0.0,1.0
2021-04-14,20.05,20.11,19.97,20.0,14777,14.1611414716058,14.2035189523188,14.1046381639884,14.1258269043449,20921.9610293466,0.0,1.0
2021-04-15,20.11,20.11,19.9411,20.11,8013,14.2741480868405,14.2741480868405,14.1542622781947,14.2741480868405,11289.0400897941,0.1,1.0
2021-04-16,20.175,20.21,20.0352,20.12,5641,14.3202853133768,14.3451284353579,14.2210547861496,14.2812461216923,7947.27007943696,0.0,1.0
2021-04-19,20.09,20.1599,19.882,19.882,8976,14.2599520171371,14.3095672807507,14.112312892221,14.112312892221,12645.7536310984,0.0,1.0
2021-04-20,19.9,20.09,19.88,20.09,10402,14.1250893549541,14.2599520171371,14.1108932852506,14.2599520171371,14654.7603911191,0.0,1.0
2021-04-21,20.13,20.21,19.89,19.89,8864,14.288344156544,14.3451284353579,14.1179913201024,14.1179913201024,12487.9634788387,0.0,1.0
2021-04-22,20.17,20.2,20.01,20.14,5515,14.316736295951,14.3380304005062,14.2031677383232,14.2954421913958,7769.75615814477,0.0,1.0
2021-04-23,20.24,20.2996,19.95,20.19,23519,14.3664225399131,14.4087268276295,14.1605795292128,14.3309323656544,33134.5231338907,0.0,1.0
2021-04-26,20.3093,20.37,20.167,20.2238,13851,14.4156119214356,14.4586969929857,14.3146068854954,14.3549237234533,19513.8517763307,0.0,1.0
2021-04-27,20.2283,20.27,20.02,20.2274,17669,14.3581178391366,14.3877166444683,14.2102657731749,14.3574790159999,24892.805359612,0.0,1.0
2021-04-28,20.1,20.24,20.0,20.0,17289,14.2670500519888,14.3664225399131,14.1960697034715,14.1960697034715,24357.4459144452,0.0,1.0
2021-04-29,20.26,20.28,20.19,20.24,8018,14.3806186096166,14.3948146793201,14.3309323656544,14.3664225399131,11296.0842930199,0.0,1.0
2021-04-30,20.42,20.4638,20.0,20.23,22460,14.4941871672444,14.525276559895,14.1960697034715,14.3593245050614,31642.5608906494,0.0,1.0
2021-05-03,20.78,20.8,20.3901,20.42,25959,14.7497164219068,14.7639124916103,14.4729640430377,14.4941871672444,36572.0943081199,0.0,1.0
2021-05-04,20.73,20.9,20.42,20.6,31759,14.7142262476482,14.8348928401277,14.4941871672444,14.6219517945756,44743.3700501396,0.0,1.0
2021-05-05,20.8311,20.94,20.51,20.8289,15749,14.7859873799992,14.8632849795346,14.55806948091,14.7844258123318,22187.8313208744,0.0,1.0
2021-05-06,21.19,21.47,20.67,21.0,29884,15.040735850828,15.2394808266766,14.6716380385377,14.905873188645,42101.793840435,0.0,1.0
2021-05-07,21.44,21.45,20.97,20.97,16229,15.2181867221214,15.2252847569731,14.8845790840898,14.8845790840898,22864.0748305588,0.0,1.0
2021-05-10,22.02,24.05,21.29,21.3,39451,15.6298727435221,17.0707738184244,15.1117161993454,15.1188142341971,55580.1722928322,0.0,1.0
2021-05-11,22.77,22.77,21.03,21.16,23313,16.1622253574022,16.1622253574022,14.9271672932002,15.0194417462728,32844.3019609846,0.0,1.0
2021-05-12,22.12,22.9,21.6,22.77,26393,15.7008530920394,16.2544998104748,15.3317552797492,16.1622253574022,37183.5311481262,0.0,1.0
2021-05-13,22.35,22.8,21.66,21.89,27537,15.9350882421467,16.2559289450087,15.4431324977583,15.6071177458878,38622.4375194981,0.1,1.0
2021-05-14,22.08,22.425,22.03,22.42,16763,15.7425838204295,15.9885616926237,15.7069348534448,15.9849967959252,23511.2002084231,0.0,1.0
2021-05-17,22.25,22.26,21.93,22.2371,11496,15.8637903081774,15.8709201015743,15.6356369194755,15.8545928746953,16123.8893751734,0.0,1.0
2021-05-18,22.5025,22.57,22.24,22.24,14178,16.0438175914499,16.0919436968792,15.8566605147804,15.8566605147804,19885.5692033063,0.0,1.0
2021-05-19,22.2774,22.6,21.37,22.49,26045,15.883325942085,16.11333307707,15.2363684892472,16.0349053497038,36529.8102623861,0.0,1.0
2021-05-20,22.17,22.49,21.97,22.29,19033,15.8067519610019,16.0349053497038,15.6641560930632,15.8923094817651,26695.0231800344,0.0,1.0
2021-05-21,21.87,22.5,21.648,22.5,20925,15.5928581590939,16.0420351431007,15.434576745682,16.0420351431007,29348.6765114391,0.0,1.0
2021-05-24,21.645,22.0442,21.5554,21.87,18990,15.4324378076629,15.7170591600685,15.3685548588264,15.5928581590939,26634.7128770479,0.0,1.0
2021-05-25,21.85,22.0,21.73,21.73,13950,15.5785985723,15.685545473254,15.4930410515368,15.4930410515368,19565.7843409594,0.0,1.0
2021-05-26,21.96,22.039,21.62,21.97,12034,15.6570262996663,15.7133516675021,15.4146133241705,15.6641560930632,16878.4694450971,0.0,1.0
2021-05-27,22.0291,22.74,21.89,22.02,17581,15.7062931720391,16.2131501846271,15.6071177458878,15.6998050600479,24658.4985303518,0.0,1.0
2021-05-28,22.125,22.23,22.075,22.23,8642,15.7746678907157,15.8495307213835,15.739018923731,15.8495307213835,12120.9683350947,0.0,1.0
2021-06-01,22.38,22.87,22.25,22.87,10009,15.9564776223375,16.3058374987873,15.8637903081774,16.3058374987873,14038.2749439901,0.0,1.0
2021-06-02,22.38,22.64,22.12,22.63,8863,15.9564776223375,16.1418522506578,15.7711029940172,16.1347224572608,12430.9352411414,0.0,1.0
2021-06-03,22.19,22.43,22.07,22.07,12933,15.8210115477958,15.9921265893222,15.7354540270326,15.7354540270326,18139.37554707,0.0,1.0
2021-06-04,22.2,22.62,21.78,22.52,13155,15.8281413411927,16.1275926638639,15.5286900185215,16.0562947298946,18450.7450183026,0.0,1.0
2021-06-07,22.34,22.41,22.33,22.33,3998,15.9279584487498,15.9778670025283,15.9208286553528,15.9208286553528,5607.45561255595,0.0,1.0
2021-06-08,21.79,22.45,21.79,22.41,72079,15.5358198119184,16.006386176116,15.5358198119184,15.9778670025283,101095.496022367,0.0,1.0
2021-06-09,22.1,22.36,22.05,22.1,10997,15.7568434072234,15.9422180355436,15.7211944402387,15.7568434072234,15424.0093474932,0.0,1.0
2021-06-10,22.03,23.99,22.01,23.99,12666,15.7069348534448,17.1043743592438,15.692675266651,17.1043743592438,17764.8906424797,0.0,1.0
2021-06-11,22.2,22.57,22.18,22.18,5586,15.8281413411927,16.0919436968792,15.8138817543988,15.8138817543988,7834.72912749815,0.0,1.0
2021-06-14,22.4,22.43,22.03,22.03,11491,15.9707372091314,15.9921265893222,15.7069348534448,15.7069348534448,16116.8765492447,0.0,1.0
2021-06-15,21.69,22.345,21.67,22.17,33430,15.5358198119184,16.0049743521124,15.5214944824469,15.8796277192361,46672.5740114299,0.1,1.0
2021-06-16,21.66,21.95,21.65,21.95,8162,15.5143318177111,15.7220490950488,15.5071691529753,15.7220490950488,11395.2003913039,0.0,1.0
2021-06-17,21.22,21.85,21.2,21.69,12299,15.1991745693365,15.650422447691,15.1848492398649,15.5358198119184,17170.9837800352,0.0,1.0
2021-06-18,20.67,21.7523,20.52,21.25,27574,14.8052280088683,15.5804432132224,14.6977880378315,15.2206625635439,38496.8458208545,0.0,1.0
2021-06-21,20.75,21.34,20.1,20.79,16581,14.8625293267546,15.2851265461659,14.3969561189285,14.8911799856977,23149.2057937038,0.0,1.0
2021-06-22,20.54,21.58,20.54,20.86,12258,14.7121133673031,15.4570304998248,14.7121133673031,14.9413186388482,17113.7425136736,0.0,1.0
2021-06-23,20.94,21.441,20.3,20.3,13057,14.9986199567345,15.3574694599974,14.5402094136443,14.5402094136443,18229.249143501,0.0,1.0
2021-06-24,20.8,21.25,20.66,20.94,13673,14.8983426504335,15.2206625635439,14.7980653441325,14.9986199567345,19089.264267373,0.0,1.0
2021-06-25,20.67,21.12,20.67,20.8,9867,14.8052280088683,15.1275479219787,14.8052280088683,14.8983426504335,13775.5993948782,0.0,1.0
2021-06-28,20.88,20.925,20.67,20.9,10070,14.9556439683198,14.9878759596308,14.8052280088683,14.9699692977914,14059.0134697906,0.0,1.0
2021-06-29,21.04,21.05,20.79,21.0186,12424,15.0702466040924,15.0774092688282,14.8911799856977,15.0549185015578,17345.4998360156,0.0,1.0
2021-06-30,20.9,21.05,20.834,21.05,5778,14.9699692977914,15.0774092688282,14.9226957105352,15.0774092688282,8066.83017164346,0.0,1.0
2021-07-01,21.02,21.05,20.93,20.93,4181,15.0559212746208,15.0774092688282,14.9914572919987,14.9914572919987,5837.21304043638,0.0,1.0
2021-07-02,21.0001,21.085,21.0001,21.07,6282,15.0416675717966,15.1024785954034,15.0416675717966,15.0917345982997,8770.47890935692,0.0,1.0
2021-07-06,20.95,21.08,20.9,21.08,9932,15.0057826214703,15.0988972630355,14.9699692977914,15.0988972630355,13866.3477439881,0.0,1.0
2021-07-07,21.0,21.12,20.908,20.95,15229,15.0415959451492,15.1275479219787,14.97569942958,15.0057826214703,21261.6401322185,0.0,1.0
2021-07-08,21.18,21.18,20.84,20.84,8742,15.1705239103934,15.1705239103934,14.9269933093767,14.9269933093767,12204.9548910535,0.0,1.0
2021-07-09,21.52,21.52,21.15,21.19,11558,15.4140545114101,15.4140545114101,15.149035916186,15.1776865751292,16136.4526001826,0.0,1.0
2021-07-12,21.56,21.8225,21.56,21.57,8165,15.4427051703532,15.6307251196676,15.4427051703532,15.449867835089,11399.3887766475,0.0,1.0
2021-07-13,21.61,21.69,21.56,21.6736,5952,15.4785184940321,15.5358198119184,15.4427051703532,15.5240730417517,8309.75652156838,0.0,1.0
2021-07-14,22.15,22.15,21.7,21.7,7074,15.8653023897645,15.8653023897645,15.5429824766542,15.5429824766542,9876.21264004952,0.0,1.0
2021-07-15,21.99,22.1423,21.93,21.93,4038,15.8223264013498,15.9319098625106,15.7791549786995,15.7791549786995,5612.0457730176,0.1,1.0
2021-07-16,22.2,22.22,21.95,22.075,11191,15.973426380626,15.9878168548428,15.7935454529163,15.8834859167711,15553.3442906984,0.0,1.0
2021-07-19,21.61,22.21,21.59,22.2,10759,15.548907391231,15.9806216177344,15.5345169170142,15.973426380626,14952.9471203309,0.0,1.0
2021-07-20,21.35,21.85,21.2045,21.53,9992,15.3618312264129,15.7215930818324,15.2571405264858,15.4913454943639,13886.9641812758,0.0,1.0
2021-07-21,21.65,21.65,21.32,21.65,6211,15.5776883396646,15.5776883396646,15.3402455150877,15.5776883396646,8632.09913229624,0.0,1.0
2021-07-22,21.65,21.65,21.2001,21.65,5508,15.5776883396646,15.5776883396646,15.2539746221581,15.5776883396646,7655.06392218446,0.0,1.0
2021-07-23,21.34,22.1994,21.31,21.72,7795,15.3546359893045,15.9729946663995,15.3330502779793,15.6280549994233,10833.5554236434,0.0,1.0
2021-07-26,21.57,21.5799,21.2571,21.48,8971,15.5201264427975,15.5272497275348,15.2949874736759,15.4553693088219,12467.9699429769,0.0,1.0
2021-07-27,21.79,22.13,21.6001,22.13,7137,15.678421659182,15.9230597208673,15.5417841064937,15.9230597208673,9919.06158544493,0.0,1.0
2021-07-28,21.7,21.99,21.51,21.51,9081,15.6136645252065,15.8223264013498,15.4769550201471,15.4769550201471,12620.8488520983,0.0,1.0
2021-07-29,21.93,21.95,21.56,21.89,3153,15.7791549786995,15.7935454529163,15.5129312056891,15.7503740302659,4382.06545872325,0.0,1.0
2021-07-30,21.87,22.0,21.57,21.92,12936,15.7359835560492,15.8295216384582,15.5201264427975,15.7719597415911,17978.5597126685,0.0,1.0
2021-08-02,21.95,22.0,21.8812,22.0,5501,15.7935454529163,15.8295216384582,15.7440422216106,15.8295216384582,7645.33526433128,0.0,1.0
2021-08-03,21.63,21.865,21.56,21.865,14401,15.5632978654478,15.732385937495,15.5129312056891,15.732385937495,20014.6288205117,0.0,1.0
2021-08-04,21.6,21.9057,21.56,21.66,2369,15.5417121541226,15.7616705525261,15.5129312056891,15.584883576773,3292.45577916758,0.0,1.0
2021-08-05,21.7,21.7,21.615,21.64,4565,15.6136645252065,15.6136645252065,15.5525050097852,15.5704931025562,6344.47472853525,0.0,1.0
2021-08-06,21.93,22.0,21.55,22.0,11847,15.7791549786995,15.8295216384582,15.5057359685807,15.8295216384582,16465.0585123674,0.0,1.0
2021-08-09,21.55,21.93,21.47,21.93,15086,15.5057359685807,15.7791549786995,15.4481740717135,15.7791549786995,20966.6474818582,0.0,1.0
2021-08-10,21.61,21.61,21.57,21.61,2308,15.548907391231,15.548907391231,15.5201264427975,15.548907391231,3207.67747501848,0.0,1.0
2021-08-11,21.7,21.75,21.6538,21.75,1093,15.6136645252065,15.6496407107485,15.5804225297658,15.6496407107485,1519.06043336014,0.0,1.0
2021-08-12,21.93,21.94,21.5613,21.91,5028,15.7791549786995,15.7863502158079,15.5138665865132,15.7647645044827,6987.95595510957,0.0,1.0
2021-08-13,21.87,21.93,21.74,21.93,4382,15.7359835560492,15.7791549786995,15.6424454736401,15.7791549786995,6090.13981608792,0.0,1.0
2021-08-16,21.755,21.86,21.5151,21.79,3750,15.7251907003866,15.8010879664652,15.5517835181745,15.7504897890794,5187.93390518274,0.1,1.0
2021-08-17,21.4,21.71,21.4,21.71,6124,15.4685856579302,15.6926633006386,15.4685856579302,15.6926633006386,8472.24192942381,0.0,1.0
2021-08-18,21.83,21.83,21.395,21.47,2509,15.7794030332999,15.7794030332999,15.4649715024027,15.519183835316,3471.0736448276,0.0,1.0
2021-08-19,21.59,21.6878,21.465,21.54,2921,15.6059235679773,15.6766164500962,15.5155696797885,15.5697820127018,4041.05464987702,0.0,1.0
2021-08-20,21.49,21.74,21.25,21.49,6115,15.5336404574262,15.7143482338039,15.3601609921036,15.5336404574262,8459.79088805135,0.0,1.0
2021-08-23,21.13,21.58,21.1,21.58,16188,15.2734212594423,15.5986952569222,15.251736326277,15.5986952569222,22395.273081893,0.0,1.0
2021-08-24,21.33,21.6,21.11,21.6,17406,15.4179874805445,15.6131518790324,15.2589646373321,15.6131518790324,24080.3140142963,0.0,1.0
2021-08-25,21.35,21.5,21.22,21.22,8897,15.4324441026547,15.5408687684813,15.3384760589383,15.3384760589383,12308.5461211763,0.0,1.0
2021-08-26,21.34,22.25,21.16,22.25,12813,15.4252157915996,16.0829920976144,15.2951061926077,16.0829920976144,17726.1325672284,0.0,1.0
2021-08-27,21.02,21.53,21.0,21.32,19587,15.1939098378362,15.5625537016467,15.1794532157259,15.4107591694894,27097.6163735505,0.0,1.0
2021-08-30,21.05,21.25,20.87,21.1,6986,15.2155947710015,15.3601609921036,15.0854851720095,15.251736326277,9664.77500309511,0.0,1.0
2021-08-31,20.877,21.06,20.77,21.06,23338,15.0905449897481,15.2228230820566,15.0132020614585,15.2228230820566,32286.9337277747,0.0,1.0
2021-09-01,20.86,21.0,20.35,20.88,31629,15.0782568609544,15.1794532157259,14.709612997144,15.0927134830647,43757.1097298735,0.0,1.0
2021-09-02,20.96,20.99,20.85,20.85,10892,15.1505399715055,15.1722249046708,15.0710285498993,15.0710285498993,15068.5269587335,0.0,1.0
2021-09-03,20.99,21.04,20.7,20.7,3883,15.1722249046708,15.2083664599464,14.9626038840727,14.9626038840727,5371.93262768658,0.0,1.0
2021-09-07,20.75,20.88,20.67,20.88,13968,14.9987454393483,15.0927134830647,14.9409189509074,15.0927134830647,19324.0162100247,0.0,1.0
2021-09-08,20.87,20.9,20.55,20.55,8753,15.0854851720095,15.1071701051749,14.8541792182461,14.8541792182461,12109.3294592173,0.0,1.0
2021-09-09,20.79,20.87,20.45,20.87,17091,15.0276586835687,15.0854851720095,14.781896107695,15.0854851720095,23644.5275662609,0.0,1.0
2021-09-10,20.5,20.92,20.5,20.65,5925,14.8180376629706,15.1216267272851,14.8180376629706,14.9264623287972,8196.93557018873,0.0,1.0
2021-09-13,20.59,20.71,20.56,20.65,4415,14.8830924624665,14.9698321951278,14.8614075293012,14.9264623287972,6107.92751770184,0.0,1.0
2021-09-14,20.47,21.2,20.36,21.2,11547,14.7963527298052,15.3240194368281,14.7168413081991,15.3240194368281,15974.6860808388,0.0,1.0
2021-09-15,20.42,20.44,20.124,20.42,5620,14.8324942850808,14.8470217035774,14.6174884913303,14.8324942850808,7737.09382888023,0.1,1.0
2021-09-16,20.44,20.495,20.25,20.35,8803,14.8470217035774,14.8869721044432,14.7090112278592,14.7816483203425,12119.1524867674,0.0,1.0
2021-09-17,20.27,20.44,20.1712,20.44,13367,14.7235386463559,14.8470217035774,14.6517731989824,14.8470217035774,18402.4436317869,0.0,1.0
2021-09-20,20.29,20.43,19.6221,20.19,36201,14.7380660648526,14.8397579943291,14.2529229241569,14.6654289723693,49838.1732561019,0.0,1.0
2021-09-21,20.05,20.25,19.995,20.25,8127,14.5637370428927,14.7090112278592,14.523786642027,14.7090112278592,11188.4984959626,0.0,1.0
2021-09-22,20.06,20.09,19.7095,19.94,5692,14.5710007521411,14.592791879886,14.3164077429873,14.4838362411612,7836.21673914346,0.0,1.0
2021-09-23,20.13,20.23,19.93,20.19,8256,14.6218467168793,14.6944838093626,14.4765725319128,14.6654289723693,11366.0937101842,0.0,1.0
2021-09-24,20.0,20.0,19.82,19.9,13996,14.5274184966511,14.5274184966511,14.3966717301813,14.4547814041679,19268.3923895032,0.0,1.0
2021-09-27,19.98,20.1,19.88,19.99,13783,14.5128910781545,14.6000555891344,14.4402539856712,14.5201547874028,18975.1537799744,0.0,1.0
2021-09-28,19.89,19.93,19.64,19.93,6321,14.4475176949195,14.4765725319128,14.2659249637114,14.4765725319128,8702.16549685981,0.0,1.0
2021-09-29,19.89,19.89,19.6922,19.6922,10761,14.4475176949195,14.4475176949195,14.3038415259877,14.3038415259877,14814.7449630926,0.0,1.0
2021-09-30,19.6501,19.95,19.6501,19.87,11793,14.2732613100522,14.4910999504095,14.2732613100522,14.4329902764229,16235.5066768656,0.0,1.0
2021-10-01,20.05,20.25,19.6961,19.71,16033,14.5637370428927,14.7090112278592,14.3066743725945,14.3167709284497,22072.7447257006,0.0,1.0
2021-10-04,19.91,20.25,19.71,20.25,5514,14.4620451134162,14.7090112278592,14.3167709284497,14.7090112278592,7591.16287765936,0.0,1.0
2021-10-05,20.19,20.19,19.73,19.79,6614,14.6654289723693,14.6654289723693,14.3312983469463,14.3748806024363,9105.54067334767,0.0,1.0
2021-10-06,20.15,20.15,19.75,19.85,5699,14.636374135376,14.636374135376,14.345825765443,14.4184628579262,7845.8536887524,0.0,1.0
2021-10-07,20.1699,20.29,20.12,20.17,9246,14.6508289167802,14.7380660648526,14.614583007631,14.6509015538726,12729.0337263037,0.0,1.0
2021-10-08,20.0,20.27,19.9341,20.2043,13181,14.5274184966511,14.7235386463559,14.4795506527046,14.6758160765944,18146.3761136069,0.0,1.0
2021-10-11,19.97,20.2284,19.95,19.99,3681,14.5056273689061,14.6933216158829,14.4910999504095,14.5201547874028,5067.65878720787,0.0,1.0
2021-10-12,20.1971,20.22,19.8942,20.09,3346,14.6705862059356,14.6872201001143,14.4505684528038,14.592791879886,4606.46191306642,0.0,1.0
2021-10-13,20.115,20.2199,20.0001,20.0001,2483,14.6109511530069,14.6871474630218,14.5274911337436,14.5274911337436,3418.36369699459,0.0,1.0
2021-10-14,20.25,20.25,20.13,20.25,3957,14.7816483203425,14.7816483203425,14.6940533673331,14.7816483203425,5420.86026290628,0.1,1.0
2021-10-15,20.25,20.4353,19.95,20.25,16482,14.7816483203425,14.9169095269479,14.5626609378189,14.7816483203425,22579.3830814307,0.0,1.0
2021-10-18,20.02,20.1494,19.94,19.96,9858,14.6137579937411,14.7082145514029,14.5553613584015,14.5699605172364,13504.8876602805,0.0,1.0
2021-10-19,20.1,20.22,20.01,20.22,4418,14.6721546290807,14.7597495820901,14.6064584143236,14.7597495820901,6052.40349798331,0.0,1.0
2021-10-20,20.3,20.3,20.06,20.06,7215,14.8181462174298,14.8181462174298,14.6429563114109,14.6429563114109,9884.131108635,0.0,1.0
2021-10-21,20.21,20.31,20.15,20.29,5388,14.7524500026727,14.8254457968472,14.708652526168,14.8108466380123,7381.24718133409,0.0,1.0
2021-10-22,20.31,20.36,20.2161,20.25,10200,14.8254457968472,14.8619436939345,14.7569027461173,14.7816483203425,13973.4078043073,0.0,1.0
2021-10-25,20.3,20.35,20.21,20.35,12811,14.8181462174298,14.854644114517,14.7524500026727,14.854644114517,17550.3262138216,0.0,1.0
2021-10-26,20.35,20.35,20.2201,20.3,7300,14.854644114517,14.854644114517,14.7598225778843,14.8181462174298,10000.5761736709,0.0,1.0
2021-10-27,20.32,20.3223,20.201,20.3223,1048,14.8327453762647,14.8344242795307,14.745880381197,14.8344242795307,1435.69915479549,0.0,1.0
2021-10-28,20.34,20.35,20.25,20.31,4477,14.8473445350996,14.854644114517,14.7816483203425,14.8254457968472,6133.23007253762,0.0,1.0
2021-10-29,20.3,20.44,20.26,20.38,11294,14.8181462174298,14.9203403292741,14.78894789976,14.8765428527694,15472.1242884163,0.0,1.0
2021-11-01,20.31,20.39,20.26,20.31,14581,14.8254457968472,14.8838424321869,14.78894789976,14.8254457968472,19975.1234504515,0.0,1.0
2021-11-02,20.33,20.42,20.25,20.4,9552,14.8400449556821,14.9057411704392,14.7816483203425,14.8911420116043,13085.6854261513,0.0,1.0
2021-11-03,20.43,20.43,20.25,20.31,9181,14.9130407498567,14.9130407498567,14.7816483203425,14.8254457968472,12577.4369658181,0.0,1.0
2021-11-04,20.46,20.51,20.3458,20.51,10678,14.934939488109,14.9714373851963,14.8515782911617,14.9714373851963,14628.2400523915,0.0,1.0
2021-11-05,20.65,20.83,20.48,20.48,4954,15.0736314970406,15.2050239265548,14.9495386469439,14.9495386469439,6786.69237868025,0.0,1.0
2021-11-08,20.5615,20.85,20.5,20.61,10894,15.0090302191962,15.2196230853897,14.9641378057788,15.0444331793708,14924.1475117768,0.0,1.0
2021-11-09,20.5241,20.732,20.5,20.5,8916,14.9817297921749,15.1334880482637,14.9641378057788,14.9641378057788,12214.4023512945,0.0,1.0
2021-11-10,20.44,20.7,20.3864,20.6,4097,14.9203403292741,15.1101293941279,14.8812145835966,15.0371335999534,5612.65213473011,0.0,1.0
2021-11-11,20.39,20.69,20.2528,20.3,10012,14.8838424321869,15.1028298147104,14.7836922025794,14.8181462174298,13715.8587192867,0.0,1.0
2021-11-12,20.25,20.45,20.2301,20.45,3936,14.854644114517,15.0013566489814,14.8400462173378,15.0013566489814,5365.59471809275,0.1,1.0
2021-11-15,20.2401,20.42,20.2401,20.38,7882,14.8473818440611,14.9793497688118,14.8473818440611,14.9500072619189,10744.8215365871,0.0,1.0
2021-11-16,20.5096,20.6162,20.2705,20.5926,4924,15.0450769842518,15.1232747651213,14.8696821492996,15.1059626860545,6712.44623777658,0.0,1.0
2021-11-17,20.3882,20.42,20.22,20.4,5410,14.9560224758319,14.9793497688118,14.8326372343474,14.9646785153653,7374.96631729719,0.0,1.0
2021-11-18,20.51,20.51,20.21,20.39,4371,15.0453704093207,15.0453704093207,14.8253016076242,14.9573428886421,5958.59108556488,0.0,1.0
2021-11-19,20.49,20.51,20.252,20.51,8168,15.0306991558743,15.0453704093207,14.8561112398617,15.0453704093207,11134.6996080745,0.0,1.0
2021-11-22,20.6524,20.83,20.4705,20.76,7574,15.1498297338593,15.2801104644637,15.016394683764,15.2287610774012,10324.9528442161,0.0,1.0
2021-11-23,20.4493,20.61,20.41,20.5995,12356,15.0008431551108,15.1187266765529,14.9720141420885,15.1110242684935,16843.8232562891,0.0,1.0
2021-11-24,20.3966,20.5644,20.15,20.4,10184,14.9621844022794,15.085276218695,14.7812878472849,14.9646785153653,13882.9310490489,0.0,1.0
2021-11-26,19.915,20.39,19.915,20.39,15816,14.6089006192892,14.9573428886421,14.6089006192892,14.9573428886421,21560.5299952629,0.0,1.0
2021-11-29,19.63,19.97,19.62,19.95,19651,14.3998352576775,14.6492465662669,14.3924996309543,14.6345753128205,26788.4404992989,0.0,1.0
2021-11-30,19.5,19.81,19.5,19.6,15690,14.3044721102757,14.5318765386954,14.3044721102757,14.3778283775079,21388.7655302019,0.0,1.0
2021-12-01,19.72,19.9499,19.46,19.86,11489,14.4658558981865,14.6345019565533,14.2751296033828,14.5685546723115,15661.9201514653,0.0,1.0
2021-12-02,19.572,19.8163,19.56,19.7,14549,14.3572886226828,14.5364979835311,14.348485870615,14.45118464474,19833.3428743728,0.0,1.0
2021-12-03,19.435,19.6373,19.33,19.6,5487,14.2567905365748,14.4051902651855,14.179766455981,14.3778283775079,7479.93349038993,0.0,1.0
2021-12-06,19.69,19.8,19.5801,19.64,10806,14.4438490180168,14.5245409119722,14.3632304803286,14.4071708844007,14730.8476940321,0.0,1.0
2021-12-07,19.85,20.02,19.8,19.86,4408,14.5612190455883,14.685924699883,14.5245409119722,14.5685546723115,6009.02985705102,0.0,1.0
2021-12-08,20.085,21.0633,20.0349,20.85,11147,14.7336062735839,15.4512506359164,14.6968547837006,15.2947817179101,15195.7023177286,0.0,1.0
2021-12-09,20.03,20.4499,19.87,19.87,3027,14.7666165938384,15.0761773680647,14.6486605950858,14.6486605950858,4105.93785073956,0.1,1.0
2021-12-10,19.8706,20.05,19.75,19.79,11696,14.6491029300812,14.7813610936825,14.5601935960214,14.5896825957096,15864.8989435909,0.0,1.0
2021-12-13,19.8,20.1,19.6001,20.0,10828,14.5970548456316,14.8182223432927,14.4496835696901,14.7444998440723,14687.5107524968,0.0,1.0
2021-12-14,19.676,20.1,19.6,19.73,5710,14.5056389465983,14.8182223432927,14.4496098471909,14.5454490961773,7745.26102666764,0.0,1.0
2021-12-15,19.77,19.94,19.6992,19.76,12791,14.5749380958655,14.7002663445401,14.5227425664175,14.5675658459435,17350.1985625403,0.0,1.0
2021-12-16,20.33,20.33,19.81,19.81,4590,14.9877840914995,14.9877840914995,14.6044270955536,14.6044270955536,6226.0504575139,0.0,1.0
2021-12-17,19.93,20.3,19.61,20.3,7224,14.6928940946181,14.9656673417334,14.4569820971129,14.9656673417334,9798.90817104145,0.0,1.0
2021-12-20,20.36,20.36,19.84,19.84,17217,15.0099008412656,15.0099008412656,14.6265438453197,14.6265438453197,23353.7931867139,0.0,1.0
2021-12-21,20.45,20.45,19.96,20.4079,10116,15.0762510905639,15.0762510905639,14.7150108443842,15.0452139183922,13721.7268906777,0.0,1.0
2021-12-22,20.49,20.49,20.1629,20.19,8941,15.1057400902521,15.1057400902521,14.8645937953023,14.884572592591,12127.9122310744,0.0,1.0
2021-12-23,20.68,20.8447,20.3528,20.55,7390,15.2458128387708,15.3672337949867,15.0045928213218,15.1499735897843,10024.0768803982,0.0,1.0
2021-12-27,20.4965,21.4028,20.4965,20.75,11736,15.1105320527014,15.7786790631355,15.1105320527014,15.297418588225,15919.1564639179,0.0,1.0
2021-12-28,21.2441,21.38,20.6428,21.38,7779,15.6616814568728,15.7618703333133,15.2183880690608,15.7618703333133,10551.7312655775,0.0,1.0
2021-12-29,21.01,21.34,21.0,21.34,6358,15.489097086198,15.7323813336252,15.4817248362759,15.7323813336252,8624.23285596368,0.0,1.0
2021-12-30,21.17,21.34,20.895,21.34,9426,15.6070530849505,15.7323813336252,15.4043162120946,15.7323813336252,12785.7846650384,0.0,1.0
2021-12-31,21.05,21.17,20.91,20.97,9022,15.5185860858861,15.6070530849505,15.4153745869776,15.4596080865098,12237.7837097365,0.0,1.0
2022-01-03,21.23,21.2967,21.0025,21.06,8403,15.6512865844828,15.7004594914627,15.4835678987564,15.5259583358081,11398.1485826774,0.0,1.0
2022-01-04,21.32,21.3281,21.04,21.13,3254,15.7176368337811,15.7236083562179,15.5112138359641,15.5775640852624,4413.84927859481,0.0,1.0
2022-01-05,21.05,21.38,21.05,21.35,4257,15.5185860858861,15.7618703333133,15.5185860858861,15.7397535835472,5774.3566007923,0.0,1.0
2022-01-06,21.185,21.38,20.9917,21.2,4901,15.6181114598336,15.7618703333133,15.4756058688406,15.6291698347167,6647.90267805569,0.0,1.0
2022-01-07,21.12,21.34,21.05,21.1154,7024,15.5701918353404,15.7323813336252,15.5185860858861,15.5668006003762,9527.62056940686,0.0,1.0
2022-01-10,20.99,21.045,20.5901,20.91,5155,15.4743525863539,15.5148999609251,15.1795363119717,15.4153745869776,6992.43793213162,0.0,1.0
2022-01-11,21.325,21.34,20.8723,21.34,3767,15.7213229587421,15.7323813336252,15.3875812047715,15.7323813336252,5109.70197678755,0.0,1.0
2022-01-12,21.28,21.39,21.0774,21.39,7533,15.6881478340929,15.7692425832353,15.5387860506725,15.7692425832353,10218.047515567,0.0,1.0
2022-01-13,21.276,21.37,21.276,21.37,4088,15.7589214333445,15.8285462977332,15.7589214333445,15.8285462977332,5519.17771580267,0.1,1.0
2022-01-14,21.495,21.85,20.85,21.28,15566,15.9211325535693,16.1840775201437,15.4433874734552,15.7618841935312,21015.5382397711,0.0,1.0
2022-01-18,20.9,22.18,20.66,22.18,115469,15.4804219757896,16.4285052355509,15.3026563645844,16.4285052355509,155893.81890069,0.0,1.0
2022-01-19,20.905,21.3,20.75,20.94,6763,15.4841254260231,15.776697994465,15.3693184687863,15.5100495776572,9130.67487572734,0.0,1.0
2022-01-20,21.13,22.18,21.02,21.04,45006,15.650780686528,16.4285052355509,15.5693047813922,15.584118582326,60762.2583848861,0.0,1.0
2022-01-21,20.74,21.5334,20.5801,21.5334,5810,15.3619115683195,15.9495750513621,15.243475229854,15.9495750513621,7844.03682211679,0.0,1.0
2022-01-24,20.16,21.04,19.75,20.78,15389,14.9323113412401,15.584118582326,14.6286284220978,15.391539170187,20776.5718856378,0.0,1.0
2022-01-25,19.924,20.1547,19.6531,19.7,8381,14.7575084902216,14.9283856839927,14.5568555565737,14.5915939197634,11315.1243728332,0.0,1.0
2022-01-26,20.0179,20.1771,19.9,19.98,9832,14.8270592856057,14.9449771410385,14.7397319291011,14.7989871328362,13274.1084397681,0.0,1.0
2022-01-27,19.64,20.11,19.64,19.95,45235,14.5471525169621,14.8952768389057,14.5471525169621,14.7767664314355,61071.4295436238,0.0,1.0
2022-01-28,19.61,19.98,19.5,19.85,152267,14.5249318155615,14.7989871328362,14.4434559104257,14.7026974267667,205574.51889729,0.0,1.0
2022-01-31,19.73,19.9399,19.51,19.7,49395,14.6138146211641,14.769285461964,14.4508628108926,14.5915939197634,66687.8139119551,0.0,1.0
2022-02-01,19.885,20.0478,19.72,19.76,6149,14.7286215784008,14.8492059180017,14.6064077206972,14.6360353225647,8301.71814443997,0.0,1.0
2022-02-02,20.0601,20.1308,19.9,19.96,14207,14.8583164055759,14.9106831918768,14.7397319291011,14.7841733319024,19180.7626732898,0.0,1.0
2022-02-03,19.75,20.0024,19.75,19.99,20320,14.6286284220978,14.815578589882,14.6286284220978,14.8063940333031,27433.8774914654,0.0,1.0
2022-02-04,19.63,19.9494,19.45,19.85,15595,14.5397456164952,14.7763220174075,14.4064214080913,14.7026974267667,21054.6909192619,0.0,1.0
2022-02-07,19.65,19.69,19.26,19.6,18698,14.554559417429,14.5841870192965,14.2656902992205,14.5175249150946,25244.0276247745,0.0,1.0
2022-02-08,19.83,19.96,19.5479,19.59,10001,14.6878836258329,14.7841733319024,14.4789349636621,14.5101180146277,13502.2740547316,0.0,1.0
2022-02-09,20.06,20.1,19.75,20.1,5656,14.8582423365713,14.8878699384388,14.6286284220978,14.8878699384388,7636.12259309683,0.0,1.0
2022-02-10,19.65,19.82,19.65,19.81,7329,14.6286284220978,14.7551865305842,14.6286284220978,14.7477419359673,9844.72678125129,0.1,1.0
2022-02-11,19.62,19.72,19.59,19.65,4313,14.6062946382473,14.6807405844158,14.5839608543968,14.6286284220978,5793.46522138583,0.0,1.0
2022-02-14,19.1801,19.59,19.18,19.59,9357,14.2788069210524,14.5839608543968,14.2787324751062,14.5839608543968,12568.8509335745,0.0,1.0
2022-02-15,19.35,19.35,19.18,19.21,10231,14.4052905835925,14.4052905835925,14.2787324751062,14.3010662589567,13742.8571017849,0.0,1.0
2022-02-16,19.6786,19.73,19.335,19.35,3938,14.649919962702,14.6881851790326,14.3941236916673,14.4052905835925,5289.74403937338,0.0,1.0
2022-02-17,19.66,19.66,19.31,19.4,5406,14.6360730167147,14.6360730167147,14.3755122051252,14.4425135566768,7261.64455989143,0.0,1.0
2022-02-18,19.81,19.94,19.51,19.94,6030,14.7477419359673,14.8445216659863,14.524404097462,14.8445216659863,8099.83660676017,0.0,1.0
2022-02-22,19.2,19.7086,19.2,19.43,9107,14.2936216643399,14.6722537465526,14.2936216643399,14.4648473405273,12233.0368122329,0.0,1.0
2022-02-23,19.63,19.63,19.43,19.45,13053,14.6137392328642,14.6137392328642,14.4648473405273,14.479736529761,17533.5269034892,0.0,1.0
2022-02-24,19.2,19.235,18.9,19.2,9779,14.2936216643399,14.3196777454988,14.0702838258346,14.2936216643399,13135.7051703992,0.0,1.0
2022-02-25,19.38,19.443,19.1899,19.21,5220,14.4276243674431,14.4745253135292,14.2861026237769,14.3010662589567,7011.79885361324,0.0,1.0
2022-02-28,19.46,19.53,19.3,19.53,6203,14.4871811243778,14.5392932866957,14.3680676105083,14.5392932866957,8332.21997872856,0.0,1.0
2022-03-01,19.26,19.69,19.25,19.3,9980,14.3382892320409,14.6584068005652,14.3308446374241,14.3680676105083,13405.699723958,0.0,1.0
2022-03-02,19.3386,19.68,19.3386,19.37,6718,14.3968037457293,14.6509622059484,14.3968037457293,14.4201797728262,9023.99706869233,0.0,1.0
2022-03-03,19.519,19.68,19.27,19.42,4368,14.5311042326172,14.6509622059484,14.3457338266578,14.4574027459104,5867.34432808098,0.0,1.0
2022-03-04,19.68,19.71,19.5,19.5,3244,14.6509622059484,14.6732959897989,14.5169595028452,14.5169595028452,4357.524038529,0.0,1.0
2022-03-07,19.3,19.63,19.2686,19.5,9521,14.3680676105083,14.6137392328642,14.3446915834114,14.5169595028452,12789.1449971747,0.0,1.0
2022-03-08,19.175,19.61,18.95,19.61,19930,14.2750101777978,14.5988500436305,14.1075067989188,14.5988500436305,26771.1017533548,0.0,1.0
2022-03-09,19.534,19.71,19.21,19.21,4186,14.5422711245425,14.6732959897989,14.3010662589567,14.3010662589567,5622.87164774426,0.0,1.0
2022-03-10,19.28,19.7,18.96,19.51,12630,14.3531784212746,14.6658513951821,14.1149513935356,14.524404097462,16965.3294101792,0.0,1.0
2022-03-11,19.05,19.3802,19.03,19.3802,2304,14.1819527450872,14.4277732593354,14.1670635558535,14.4277732593354,3094.86294228448,0.0,1.0
2022-03-14,18.49,19.28,18.19,19.14,25537,13.765055446544,14.3531784212746,13.5417176080387,14.2489540966388,34302.7408668049,0.0,1.0
2022-03-15,18.558,18.96,18.1602,18.5,21709,13.8156786899385,14.1149513935356,13.5195327160805,13.7725000411608,29160.7550408219,0.0,1.0
2022-03-16,18.64,18.88,18.18,18.37,11049,13.9511703119651,14.1307991142651,13.6068817742234,13.7490879093776,14762.4432498947,0.1,1.0
2022-03-17,18.8621,18.8621,18.51,18.65,3255,14.1174017994268,14.1174017994268,13.8538713773859,13.9586548453942,4348.96848388156,0.0,1.0
2022-03-18,18.84,18.99,18.765,18.895,3128,14.1008609805484,14.2131289819859,14.0447269798296,14.1420259144088,4179.28522813563,0.0,1.0
2022-03-21,18.9292,19.63,18.84,18.84,9485,14.1676230187366,14.6921391214525,14.1008609805484,14.1008609805484,12672.8006358268,0.0,1.0
2022-03-22,19.6,19.61,18.89,18.89,13633,14.669685521165,14.6771700545942,14.1382836476942,14.1382836476942,18214.8962644415,0.0,1.0
2022-03-23,19.115,19.31,18.92,19.31,8937,14.3066856498505,14.4526340517192,14.1607372479817,14.4526340517192,11940.6240677263,0.0,1.0
2022-03-24,19.195,19.6,19.05,19.6,6194,14.3665619172838,14.669685521165,14.2580361825609,14.669685521165,8275.73296134017,0.0,1.0
2022-03-25,19.38,19.49,19.14,19.25,4425,14.5050257857233,14.5873556534442,14.3253969834234,14.4077268511442,5912.19217854867,0.0,1.0
2022-03-28,19.3102,19.42,19.092,19.11,8639,14.4527837423878,14.53496391944,14.2894712229634,14.3029433831359,11542.469656606,0.0,1.0
2022-03-29,19.42,19.5,19.3,19.3,3720,14.53496391944,14.5948401868733,14.44514951829,14.44514951829,4970.24969586463,0.0,1.0
2022-03-30,19.52,19.61,19.43,19.5273,3305,14.6098092537317,14.6771700545942,14.5424484528692,14.615272963135,4415.77291527757,0.0,1.0
2022-03-31,19.6,19.76,19.6,19.61,4847,14.669685521165,14.7894380560316,14.669685521165,14.6771700545942,6476.02157953114,0.0,1.0
2022-04-01,19.86,19.94,19.64,19.65,3773,14.8642833903233,14.9241596577566,14.6996236548817,14.7071081883108,5041.06239314442,0.0,1.0
2022-04-04,19.96,19.9799,19.86,19.86,3022,14.939128724615,14.954022946139,14.8642833903233,14.8642833903233,4037.65983357604,0.0,1.0
2022-04-05,20.215,20.215,20.0,20.0,2179,15.1299843270587,15.1299843270587,14.9690668583316,14.9690668583316,2911.33712023898,0.0,1.0
2022-04-06,20.03,20.21,20.0,20.21,9589,14.9915204586191,15.1262420603441,14.9690668583316,15.1262420603441,12811.7538531306,0.0,1.0
2022-04-07,20.2647,20.39,20.1,20.2,9515,15.1671824582016,15.2609636620691,15.0439121926233,15.1187575269149,12712.8832946645,0.0,1.0
2022-04-08,20.1514,20.1514,20.1514,20.1514,1117,15.0823826944492,15.0823826944492,15.0823826944492,15.0823826944492,1492.41099738731,0.0,1.0
2022-04-11,20.1801,20.285,20.17,20.19,6081,15.1038633053909,15.1823760610629,15.0963039266274,15.1112729934858,8124.75494638516,0.0,1.0
2022-04-12,19.35,20.25,19.05,20.25,57637,14.4825721854358,15.1561801940608,14.2580361825609,15.1561801940608,77008.1402474598,0.0,1.0
2022-04-13,18.95,19.275,18.92,19.07,28038,14.2580361825609,14.502567146114,14.2354640936175,14.3483245383343,37264.6059525267,0.1,1.0
2022-04-14,18.89,18.95,18.75,18.95,10883,14.2128920046741,14.2580361825609,14.1075555896051,14.2580361825609,14464.3236529478,0.0,1.0
2022-04-18,18.9,18.9794,18.8,18.83,12926,14.2204160343219,14.2801568297254,14.145175737844,14.1677478267874,17179.6239582838,0.0,1.0
2022-04-19,19.07,19.1,18.82,18.9,11459,14.3483245383343,14.3708966272777,14.1602237971396,14.2204160343219,15229.8708755976,0.0,1.0
2022-04-20,19.29,19.29,19.1355,19.2,12604,14.5138531905857,14.5138531905857,14.3976069325274,14.4461369237556,16751.6617956219,0.0,1.0
2022-04-21,18.95,19.33,18.82,19.3,11931,14.2580361825609,14.5439493091769,14.1602237971396,14.5213772202335,15857.1942941578,0.0,1.0
2022-04-22,18.58,18.94,18.5,18.94,14672,13.9796470855927,14.2505121529131,13.9194548484104,14.2505121529131,19500.188976941,0.0,1.0
2022-04-25,18.38,18.46,18.21,18.46,11020,13.8291664926369,13.8893587298192,13.7012579886245,13.8893587298192,14646.4069333349,0.0,1.0
2022-04-26,17.88,18.3599,17.88,18.26,12200,13.4529650102474,13.8140431930448,13.4529650102474,13.7388781368634,16214.7154797356,0.0,1.0
2022-04-27,17.7,17.92,17.7,17.89,7369,13.3175324765872,13.4830611288386,13.3175324765872,13.4604890398952,9793.95396476816,0.0,1.0
2022-04-28,17.8457,17.85,17.65,17.81,10090,13.4271575885555,13.430392921304,13.2799123283483,13.4002968027129,13410.3671467649,0.0,1.0
2022-04-29,17.5099,17.84,17.5,17.84,6821,13.1745006729827,13.4228688916563,13.1670518836314,13.4228688916563,9065.6208432194,0.0,1.0
2022-05-02,17.18,17.449,17.0,17.11,15355,12.9262829349022,13.1286793324277,12.7908504012419,12.8736147273676,20407.9472287983,0.0,1.0
2022-05-03,17.44,17.48,17.15,17.17,41487,13.1219077057447,13.1520038243358,12.9037108459588,12.9187589052544,55139.3361563762,0.0,1.0
2022-05-04,17.7,17.7,17.27,17.27,13918,13.3175324765872,13.3175324765872,12.9939992017323,12.9939992017323,18498.0663972918,0.0,1.0
2022-05-05,17.35,17.54,17.26,17.54,22328,13.0541914389146,13.1971480022226,12.9864751720845,13.1971480022226,29675.5874779947,0.0,1.0
2022-05-06,17.27,17.33,17.01,17.26,12163,12.9939992017323,13.039143379619,12.7983744308897,12.9864751720845,16165.5397032806,0.0,1.0
2022-05-09,17.04,17.22,17.0,17.0,26278,12.8209465198331,12.9563790534933,12.7908504012419,12.7908504012419,34925.433883319,0.0,1.0
2022-05-10,17.29,17.33,17.1,17.33,17122,13.0090472610278,13.039143379619,12.8660906977198,13.039143379619,22756.4228232814,0.0,1.0
2022-05-11,16.53,17.18,16.42,16.8,26989,12.4372210077958,12.9262829349022,12.3544566816702,12.6403698082862,35870.4062362775,0.0,1.0
2022-05-12,16.49,16.62,16.39,16.53,16459,12.4071248892047,12.504937274626,12.3318845927268,12.4372210077958,21875.2460722105,0.0,1.0
2022-05-13,16.7,16.7,16.5,16.5,6092,12.6403698082862,12.6403698082862,12.4889881339354,12.4889881339354,8048.53034705585,0.1,1.0
2022-05-16,16.58,16.94,16.5,16.75,20616,12.5495408036757,12.822027817507,12.4889881339354,12.6782152268738,27237.1145165634,0.0,1.0
2022-05-17,16.52,16.8099,16.5019,16.73,12934,12.5041263013705,12.7235540383419,12.4904262598418,12.6630770594388,17087.9336028924,0.0,1.0
2022-05-18,16.44,16.68,16.3601,16.61,7357,12.4435736316302,12.6252316408511,12.3830966527271,12.5722480548283,9719.8026531993,0.0,1.0
2022-05-19,16.52,16.6,16.44,16.44,3854,12.5041263013705,12.5646789711108,12.4435736316302,12.4435736316302,5091.76558725432,0.0,1.0
2022-05-20,16.46,16.74,16.4,16.74,12011,12.4587117990653,12.6706461431563,12.4132972967601,12.6706461431563,15868.499343153,0.0,1.0
2022-05-23,16.56,16.6799,16.5401,16.59,17176,12.5344026362406,12.6251559500139,12.5193401596427,12.5571098873933,22692.310774956,0.0,1.0
2022-05-24,16.49,16.5,16.4,16.41,10341,12.4814190502179,12.4889881339354,12.4132972967601,12.4208663804776,13662.155666268,0.0,1.0
2022-05-25,16.55,16.55,16.37,16.45,17377,12.5268335525231,12.5268335525231,12.3905900456075,12.4511427153477,22957.8647145092,0.0,1.0
2022-05-26,16.74,16.79,16.57,16.62,21256,12.6706461431563,12.708491561744,12.5419717199582,12.5798171385459,28082.6593987229,0.0,1.0
2022-05-27,16.96,17.02,16.75,16.75,25584,12.8371659849421,12.8825804872473,12.6782152268738,12.6782152268738,33800.6566643266,0.0,1.0
2022-05-31,16.88,17.02,16.66,16.92,17240,12.7766133152018,12.8825804872473,12.610093473416,12.806889650072,22776.8652631719,0.0,1.0
2022-06-01,16.95,17.2,16.7385,17.05,13030,12.8295969012246,13.018823994163,12.6695107805987,12.9052877383999,17214.7653352163,0.0,1.0
2022-06-02,17.19,17.24,17.025,17.1026,15724,13.0112549104455,13.0491003290331,12.8863650291061,12.9451011187542,20773.9808235565,0.0,1.0
2022-06-03,17.1,17.18,17.02,17.0837,8697,12.9431331569876,13.0036858267279,12.8825804872473,12.930795550528,11490.1622502208,0.0,1.0
2022-06-06,17.135,17.1848,17.12,17.13,9326,12.969624949999,13.0073189869123,12.9582713244227,12.9658404081402,12321.1743297182,0.0,1.0
2022-06-07,17.21,17.2399,16.96,17.14,14525,13.0263930778805,13.049024638196,12.8371659849421,12.9734094918578,19189.9053333859,0.0,1.0
2022-06-08,17.0,17.2,17.0,17.2,5616,12.8674423198123,13.018823994163,12.8674423198123,13.018823994163,7419.65634094971,0.0,1.0
2022-06-09,16.9,17.0407,16.75,16.96,7592,12.7917514826369,12.8982484905426,12.6782152268738,12.8371659849421,10030.2761646172,0.0,1.0
2022-06-10,16.76,16.88,16.68,16.8659,7238,12.6857843105914,12.7766133152018,12.6252316408511,12.7659409071601,9562.58415167274,0.0,1.0
2022-06-13,16.2222,16.6,16.21,16.56,21558,12.2787189882623,12.5646789711108,12.2694847061269,12.5344026362406,28481.6508899918,0.0,1.0
2022-06-14,16.15,16.19,15.65,15.65,24808,12.299761040997,12.3302248454329,11.9189634855482,11.9189634855482,32573.7385193561,0.1,1.0
2022-06-15,16.23,16.23,16.11,16.11,6534,12.3606886498688,12.3606886498688,12.2692972365611,12.2692972365611,8579.36179802778,0.0,1.0
2022-06-16,16.0,16.18,15.9,16.17,27035,12.1855217743624,12.3226088943239,12.1093622632726,12.314992943215,35497.8644336823,0.0,1.0
2022-06-17,16.02,16.1,15.852,16.0,24082,12.2007536765803,12.2616812854521,12.0728056979495,12.1855217743624,31620.4760973531,0.0,1.0
2022-06-21,16.1,16.35,15.95,15.96,9584,12.2616812854521,12.4520800631765,12.1474420188175,12.1550579699265,12584.1143973521,0.0,1.0
2022-06-22,16.01,16.17,16.01,16.02,8371,12.1931377254713,12.314992943215,12.1931377254713,12.2007536765803,10991.4045930962,0.0,1.0
2022-06-23,16.16,16.25,16.07,16.23,15384,12.307376992106,12.3759205520868,12.2388334321252,12.3606886498688,20199.7095042637,0.0,1.0
2022-06-24,16.14,16.3,16.12,16.3,10211,12.292145089888,12.4140003076317,12.2769131876701,12.4140003076317,13407.386489082,0.0,1.0
2022-06-27,16.06,16.13,16.04,16.13,7409,12.2312174810162,12.2845291387791,12.2159855787983,12.2845291387791,9728.26623226015,0.0,1.0
2022-06-28,16.06,16.12,16.06,16.09,5709,12.2312174810162,12.2769131876701,12.2312174810162,12.2540653343432,7496.10904575155,0.0,1.0
2022-06-29,16.05,16.05,16.0,16.02,7250,12.2236015299072,12.2236015299072,12.1855217743624,12.2007536765803,9519.49388363966,0.0,1.0
2022-06-30,16.1219,16.18,16.01,16.01,9991,12.2783602183808,12.3226088943239,12.1931377254713,12.1931377254713,13118.519088475,0.0,1.0
2022-07-01,16.11,16.1184,16.01,16.06,10218,12.2692972365611,12.2756946354926,12.1931377254713,12.2312174810162,13416.5777245558,0.0,1.0
2022-07-05,15.9165,16.0,15.73,15.73,11507,12.1219285826024,12.1855217743624,11.97989109442,11.97989109442,15109.078085385,0.0,1.0
2022-07-06,16.0199,16.02,15.75,15.86,13900,12.2006775170692,12.2007536765803,11.995122996638,12.0788984588367,18251.1675838057,0.0,1.0
2022-07-07,16.08,16.08,15.995,16.03,8488,12.2464493832342,12.2464493832342,12.1817137988079,12.2083696276893,11145.0295288735,0.0,1.0
2022-07-08,16.04,16.1,16.04,16.1,2221,12.2159855787983,12.2616812854521,12.2159855787983,12.2616812854521,2916.24771249152,0.0,1.0
2022-07-11,16.03,16.1,15.82,15.82,4165,12.2083696276893,12.2616812854521,12.0484346544008,12.0484346544008,5468.78510694607,0.0,1.0
2022-07-12,16.05,16.07,16.01,16.03,7961,12.2236015299072,12.2388334321252,12.1931377254713,12.2083696276893,10453.0608010559,0.0,1.0
2022-07-13,16.05,16.1,16.0,16.0,9879,12.2236015299072,12.2616812854521,12.1855217743624,12.1855217743624,12971.4593208933,0.0,1.0
2022-07-14,15.9,15.9,15.71,15.71,7836,12.1855217743624,12.1855217743624,12.0399086210838,12.0399086210838,10224.6257736895,0.1,1.0
2022-07-15,15.82,15.9639,15.81,15.9,17434,12.1242109729819,12.234493776965,12.1165471228094,12.1855217743624,22748.3570365624,0.0,1.0
2022-07-18,15.8207,15.9,15.8207,15.9,7504,12.124747442494,12.1855217743624,12.124747442494,12.1855217743624,9791.42315030194,0.0,1.0
2022-07-19,15.97,16.0,15.94,16.0,4753,12.2391687255703,12.2621602760879,12.2161771750526,12.2621602760879,6201.84358120801,0.0,1.0
2022-07-20,15.9525,16.0,15.9224,15.93,5707,12.2257569877683,12.2621602760879,12.2026887987489,12.20851332488,7446.64870985782,0.0,1.0
2022-07-21,15.96,15.99,15.81,15.91,6083,12.2315048753977,12.2544964259154,12.1165471228094,12.1931856245349,7937.26372911603,0.0,1.0
2022-07-22,15.9136,16.0,15.8985,16.0,6728,12.195944610597,12.2621602760879,12.1843721968365,12.2621602760879,8778.87725949249,0.0,1.0
2022-07-25,16.03,16.04,15.95,15.95,6589,12.2851518266056,12.2928156767781,12.2238410252251,12.2238410252251,8597.50628162838,0.0,1.0
2022-07-26,16.02,16.07,16.0,16.03,8430,12.277487976433,12.3158072272958,12.2621602760879,12.2851518266056,10999.6931179432,0.0,1.0
2022-07-27,16.06,16.0699,16.02,16.02,6205,12.3081433771232,12.3157305887941,12.277487976433,12.277487976433,8096.4526449392,0.0,1.0
2022-07-28,16.415,16.445,16.14,16.14,11852,12.5802100582489,12.6032016087666,12.3694541785037,12.3694541785037,15464.8117240644,0.0,1.0
2022-07-29,16.6499,16.6899,16.45,16.45,11752,12.7602338988023,12.7908892994925,12.6070335338529,12.6070335338529,15334.3290061764,0.0,1.0
2022-08-01,16.8183,16.89,16.59,16.63,8976,12.8892931357081,12.9442429414453,12.7143274362687,12.7449828369589,11712.1287576106,0.0,1.0
2022-08-02,16.81,16.91,16.7001,16.91,4223,12.8829321400649,12.9595706417904,12.7987064266685,12.9595706417904,5510.28517640258,0.0,1.0
2022-08-03,16.88,16.89,16.79,16.7919,7552,12.9365790912727,12.9442429414453,12.8676044397198,12.8690605712525,9854.05485488813,0.0,1.0
2022-08-04,16.85,16.88,16.8027,16.8719,6220,12.9135875407551,12.9365790912727,12.8773375294389,12.930371372633,8116.02505262233,0.0,1.0
2022-08-05,16.558,16.89,16.558,16.89,6516,12.6898031157165,12.9442429414453,12.6898031157165,12.9442429414453,8502.25389757027,0.0,1.0
2022-08-08,16.8114,16.835,16.7,16.7355,5811,12.884005079089,12.9020917654963,12.7986297881668,12.8258364562793,7582.35073646118,0.0,1.0
2022-08-09,16.71,16.92,16.71,16.92,2394,12.8062936383393,12.967234491963,12.8062936383393,12.967234491963,3123.75626623439,0.0,1.0
2022-08-10,16.89,16.92,16.7101,16.89,5399,12.9442429414453,12.967234491963,12.806370276841,12.9442429414453,7044.76193876335,0.0,1.0
2022-08-11,16.75,16.9999,16.58,16.92,16428,12.8369490390295,13.0284686548417,12.7066635860961,12.967234491963,21435.700894611,0.0,1.0
2022-08-12,16.95,17.01,16.8,17.01,5509,12.9902260424806,13.036209143516,12.8752682898923,13.036209143516,7188.29292843997,0.0,1.0
2022-08-15,17.0499,17.05,16.94,17.05,3368,13.0667879057045,13.0668645442062,12.9825621923081,13.0668645442062,4394.65793846173,0.0,1.0
2022-08-16,16.94,17.01,16.82,16.82,10681,13.0592006940336,13.1131643332652,12.9666915982081,12.9666915982081,13855.0700183867,0.1,1.0
2022-08-17,17.01,17.19,16.95,17.09,5702,13.1131643332652,13.2519279770034,13.0669097853524,13.1748370638155,7396.46187106458,0.0,1.0
2022-08-18,17.04,17.0499,17.03,17.03,3705,13.1362916072215,13.1439236076272,13.1285825159028,13.1285825159028,4806.01389552691,0.0,1.0
2022-08-19,16.8376,17.025,16.8,16.96,12184,12.9802595989292,13.1247279702434,12.9512734155705,13.0746188766712,15804.7161411875,0.0,1.0
2022-08-22,16.3995,16.75,16.3995,16.75,11648,12.6425243082529,12.9127279589766,12.6425243082529,12.9127279589766,15109.4331592705,0.0,1.0
2022-08-23,16.32,16.61,16.32,16.44,11335,12.5812370322685,12.8048006805135,12.5812370322685,12.673746128094,14703.4190299048,0.0,1.0
2022-08-24,16.32,16.6,16.2471,16.6,8266,12.5812370322685,12.7970915891947,12.5250377565545,12.7970915891947,10722.4050905332,0.0,1.0
2022-08-25,16.44,16.46,16.2999,16.37,7684,12.673746128094,12.6891643107316,12.5657417587178,12.6197824888625,9967.45230046658,0.0,1.0
2022-08-26,16.13,16.42,16.09,16.42,14638,12.4347642972115,12.6583279454564,12.4039279319363,12.6583279454564,18987.9706889939,0.0,1.0
2022-08-29,16.0599,16.12,16.0,16.01,2535,12.3807235670667,12.4270552058927,12.3345461100672,12.342255201386,3288.32529693946,0.0,1.0
2022-08-30,15.8387,16.07,15.8387,16.07,10471,12.2101984670951,12.3885097492987,12.2101984670951,12.3885097492987,13582.6643724863,0.0,1.0
2022-08-31,15.76,16.0023,15.76,16.0023,3817,12.1495279184162,12.3363192010705,12.1495279184162,12.3363192010705,4951.29690667371,0.0,1.0
2022-09-01,15.74,16.0,15.7,15.75,2956,12.1341097357786,12.3345461100672,12.1032733705034,12.1418188270974,3834.43375848245,0.0,1.0
2022-09-02,15.93,16.175,15.76,15.76,9328,12.2805824708356,12.469455208146,12.1495279184162,12.1495279184162,12099.9993569433,0.0,1.0
2022-09-06,16.0196,16.02,15.82,16.02,6024,12.349655929052,12.3499642927048,12.1957824663289,12.3499642927048,7814.15052811174,0.0,1.0
2022-09-07,16.0,16.09,16.0,16.01,7524,12.3345461100672,12.4039279319363,12.3345461100672,12.342255201386,9759.90514168536,0.0,1.0
2022-09-08,16.05,16.38,15.9887,16.1,5443,12.3730915666611,12.6274915801813,12.3258348368769,12.4116370232551,7060.49490778757,0.0,1.0
2022-09-09,16.12,16.27,16.0,16.27,10144,12.4270552058927,12.5426915756746,12.3345461100672,12.5426915756746,13158.4898667273,0.0,1.0
2022-09-12,16.5,16.565,16.19,16.19,15594,12.7200006760068,12.7701097695789,12.4810188451242,12.4810188451242,20228.0649627115,0.0,1.0
2022-09-13,16.48,16.49,16.24,16.29,8181,12.7045824933692,12.712291584688,12.5195643017182,12.5581097583121,10612.1456624306,0.0,1.0
2022-09-14,16.4899,16.7,16.3072,16.7,7254,12.7122144937748,12.8741825023826,12.5713693953805,12.8741825023826,9409.66931124212,0.0,1.0
2022-09-15,15.93,16.47,15.9,15.9,18174,12.3576733840236,12.7765775665328,12.3344009294397,12.3344009294397,23427.6963796672,0.1,1.0
2022-09-16,15.7,15.9499,15.61,15.9,8744,12.1792512322141,12.3731107788975,12.1094338684625,12.3344009294397,11271.6945715753,0.0,1.0
2022-09-19,15.46,15.7373,15.46,15.67,20004,11.9930715955433,12.2081866507466,11.9930715955433,12.1559787776302,25786.7083954476,0.0,1.0
2022-09-20,15.405,15.56,15.37,15.56,7946,11.9504054288062,12.0706464441561,11.9232542317917,12.0706464441561,10243.0106433827,0.0,1.0
2022-09-21,15.11,15.37,15.11,15.35,10405,11.7215596253984,11.9232542317917,11.7215596253984,11.9077392620692,13412.8524722371,0.0,1.0
2022-09-22,15.11,15.2,15.0,15.06,10743,11.7215596253984,11.7913769891499,11.6362272919243,11.682772201092,13848.5607024742,0.0,1.0
2022-09-23,14.59,15.15,14.515,15.15,11534,11.3181704126117,11.7525895648435,11.259989276152,11.7525895648435,14868.2210874371,0.0,1.0
2022-09-26,14.27,14.76,13.92,14.55,14319,11.0699308970506,11.4500476552535,10.7984189269057,11.2871404731665,18458.3022152777,0.0,1.0
2022-09-27,14.0,14.44,13.98,14.35,15519,10.860478805796,11.2018081396924,10.8449638360734,11.1319907759409,20005.1953403795,0.0,1.0
2022-09-28,14.1331,14.17,13.95,13.99,14025,10.9637309292996,10.9923560484378,10.8216913814896,10.8527213209347,18079.3133996278,0.0,1.0
2022-09-29,13.96,14.18,13.88,14.14,9176,10.8294488663508,11.0001135332991,10.7673889874606,10.9690835938539,11828.5760966121,0.0,1.0
2022-09-30,13.99,14.0,13.9499,14.0,4674,10.8527213209347,10.860478805796,10.8216138066409,10.860478805796,6025.14872227165,0.0,1.0
2022-10-03,14.34,14.3622,14.02,14.02,10279,11.1242332910796,11.1414549074716,10.8759937755185,10.8759937755185,13250.4286941015,0.0,1.0
2022-10-04,14.7033,15.15,14.52,14.9,9243,11.40606271609,11.7525895648435,11.2638680185827,11.5586524433114,11914.9442960969,0.0,1.0
2022-10-05,14.1886,15.1295,14.1708,14.6,6668,11.0067849702798,11.7366867208779,10.9929766472267,11.3259278974729,8595.56946514918,0.0,1.0
2022-10-06,14.34,14.8944,14.1005,14.21,6623,11.1242332910796,11.5543082517891,10.9384415286519,11.0233859878829,8537.56097295788,0.0,1.0
2022-10-07,13.91,14.2557,13.8699,14.11,8897,10.7906614420444,11.058837693699,10.7595539277507,10.9458111392701,11468.9234450259,0.0,1.0
2022-10-10,14.1085,14.2223,13.9052,13.97,1748,10.9446475165409,11.0329276942623,10.786937849311,10.8372063512121,2253.30765223167,0.0,1.0
2022-10-11,13.9999,14.1,13.81,14.1,3563,10.8604012309474,10.9380536544088,10.7130865934316,10.9380536544088,4592.98350394819,0.0,1.0
2022-10-12,13.81,14.0193,13.81,13.82,2896,10.7130865934316,10.8754507515782,10.7130865934316,10.7208440782929,3733.16874191243,0.0,1.0
2022-10-13,13.56,13.9,13.43,13.81,26698,10.5191494718995,10.7829039571831,10.4183021687028,10.7130865934316,34415.7938783075,0.0,1.0
2022-10-14,14.0,14.0,13.52,13.52,2112,10.9380536544088,10.9380536544088,10.5630346719719,10.5630346719719,2703.22316329853,0.1,1.0
2022-10-17,13.5799,13.94,13.24,13.94,28189,10.6098339158219,10.8911762816042,10.3442735988837,10.8911762816042,36080.0936317339,0.0,1.0
2022-10-18,13.78,13.94,13.56,13.87,7581,10.7661699541252,10.8911762816042,10.5942862538417,10.8364860133321,9703.18882621506,0.0,1.0
2022-10-19,13.5338,13.75,13.5,13.59,11402,10.573816467717,10.7427312677229,10.5474088810371,10.617724940244,14593.8212632243,0.0,1.0
2022-10-20,13.345,13.67,13.1401,13.53,9389,10.4263090012918,10.6802281039834,10.2662227731641,10.5708475674394,12017.3116857055,0.0,1.0
2022-10-21,13.57,13.73,13.33,13.33,9186,10.6020991493091,10.7271054767881,10.4145896580907,10.4145896580907,11757.4848380967,0.0,1.0
2022-10-24,13.87,14.1444,13.705,13.94,11419,10.8364860133321,11.0508718649586,10.7075732381195,10.8911762816042,14615.5801617926,0.0,1.0
2022-10-25,13.79,13.87,13.73,13.765,23024,10.7739828495927,10.8364860133321,10.7271054767881,10.7544506109241,29469.2282726256,0.0,1.0
2022-10-26,14.18,14.18,13.89,13.89,4778,11.0786857728226,11.0786857728226,10.852111804267,10.852111804267,6115.53043287898,0.0,1.0
2022-10-27,14.11,14.25,14.0038,14.19,10924,11.0239955045506,11.1333760410947,10.9410225546864,11.0864986682901,13982.0122328945,0.0,1.0
2022-10-28,14.25,14.2999,14.13,14.15,19772,11.1333760410947,11.1723623894772,11.0396212954855,11.0552470864203,25306.8789700466,0.0,1.0
2022-10-31,14.05,14.22,14.0,14.22,9589,10.977118131746,11.1099373546924,10.9380536544088,11.1099373546924,12273.2987276844,0.0,1.0
2022-11-01,14.15,14.25,14.06,14.25,7833,11.0552470864203,11.1333760410947,10.9849310272134,11.1333760410947,10025.7324991086,0.0,1.0
2022-11-02,13.7893,14.3748,13.78,14.26,16744,10.7734359469099,11.2308809765283,10.7661699541252,11.1411889365621,21431.2351544843,0.0,1.0
2022-11-03,13.7988,13.92,13.7,13.75,10231,10.780858197604,10.8755504906693,10.7036667903858,10.7427312677229,13095.0171324372,0.0,1.0
2022-11-04,13.79,14.1299,13.75,13.75,10036,10.7739828495927,11.0395431665308,10.7427312677229,10.7427312677229,12845.4297665076,0.0,1.0
2022-11-07,13.8,13.845,13.6503,13.82,11379,10.7817957450601,10.8169537746636,10.6648366999126,10.797421535995,14564.3827533968,0.0,1.0
2022-11-08,14.0,14.07,13.81,13.89,10311,10.9380536544088,10.9927439226808,10.7896086405275,10.852111804267,13197.4119492288,0.0,1.0
2022-11-09,13.78,14.0413,13.76,13.9993,12534,10.7661699541252,10.9703209126893,10.7505441631904,10.9375067517261,16042.7079208257,0.0,1.0
2022-11-10,14.63,14.64,14.07,14.15,26481,11.4302660688572,11.4380789643246,10.9927439226808,11.0552470864203,33893.9642932331,0.0,1.0
2022-11-11,14.8,14.89,14.69,14.72,9327,11.5630852918036,11.6334013510105,11.4771434416618,11.5005821280641,11937.9557026919,0.0,1.0
2022-11-14,14.51,15.1053,14.51,14.6,9308,11.4146402779223,11.8829473321916,11.4146402779223,11.4854409412588,11832.0925330626,0.1,1.0
2022-11-15,14.62,14.81,14.46,14.5923,23314,11.5011744220003,11.6506424890441,11.3753065760687,11.4793835511734,29636.1630120134,0.0,1.0
2022-11-16,14.5563,14.67,14.08,14.62,15152,11.4510632858388,11.5405081238539,11.0763704419811,11.5011744220003,19260.8364912939,0.0,1.0
2022-11-17,14.4,14.48,14.25,14.48,6426,11.3281061338443,11.3910400568101,11.2101050282835,11.3910400568101,8168.56753518053,0.0,1.0
2022-11-18,14.59,14.61,14.43,14.51,14531,11.4775742008881,11.4933076816296,11.3517063549565,11.4146402779223,18471.4371076421,0.0,1.0
2022-11-21,14.69,14.7599,14.53,14.53,9460,11.5562416045954,11.6112301197867,11.4303737586638,11.4303737586638,12025.3110617503,0.0,1.0
2022-11-22,14.78,15.08,14.7,15.08,18767,11.6270422679319,11.8630444790537,11.5641083449661,11.8630444790537,23856.1324202821,0.0,1.0
2022-11-23,14.99,15.0,14.8448,14.89,7334,11.7922438157171,11.8001105560879,11.6780187455342,11.7135764120099,9322.79400918362,0.0,1.0
2022-11-25,15.08,15.09,14.9514,15.09,5728,11.8630444790537,11.8709112194244,11.7618781978861,11.8709112194244,7281.28771265387,0.0,1.0
2022-11-28,15.005,15.07,14.9126,15.07,8533,11.8040439262732,11.8551777386829,11.7313552452477,11.8551777386829,10846.9322716613,0.0,1.0
2022-11-29,14.85,15.04,14.8,14.96,20950,11.682109450527,11.8315775175708,11.6427757486734,11.768643594605,26631.1064211066,0.0,1.0
2022-11-30,15.15,15.2269,14.76,14.84,15012,11.9181116616487,11.9786068950996,11.6113087871905,11.6742427101563,19082.8720569764,0.0,1.0
2022-12-01,15.38,15.395,15.2695,15.34,4596,12.0990466901754,12.1108468007315,12.0121192090789,12.0675797286925,5842.31814374255,0.0,1.0
2022-12-02,15.27,15.5105,15.21,15.21,5232,12.0125125460974,12.2017076520134,11.9653121038731,11.9653121038731,6650.78514535707,0.0,1.0
2022-12-05,14.9816,15.49,14.76,15.49,19665,11.7856357538057,12.1855808342534,11.6113087871905,12.1855808342534,24997.6471489768,0.0,1.0
2022-12-06,14.83,15.22,14.81,15.02,13625,11.6663759697855,11.9731788442438,11.6506424890441,11.8158440368293,17319.7529827007,0.0,1.0
2022-12-07,14.68,14.8582,14.67,14.82,8964,11.5483748642247,11.688560177631,11.5405081238539,11.6585092294148,11394.8084944534,0.0,1.0
2022-12-08,14.67,14.7689,14.57,14.57,14173,11.6191755275612,11.6975079379004,11.5399718770666,11.5399718770666,17894.3772307088,0.1,1.0
2022-12-09,14.5025,14.75,14.41,14.71,20167,11.4865094129827,11.6825384479569,11.4132460362752,11.650856987759,25462.2102315462,0.0,1.0
2022-12-12,14.64,14.65,14.53,14.59,13323,11.5954144324128,11.6033347974623,11.5082904168687,11.5558126071655,16821.1943727322,0.0,1.0
2022-12-13,14.87,14.96,14.51,14.8,18096,11.7775828285504,11.8488661139956,11.4924496867698,11.7221402732042,22847.431762288,0.0,1.0
2022-12-14,14.52,14.99,14.27,14.87,23681,11.5003700518192,11.872627209144,11.3023609255827,11.7775828285504,29898.8744232285,0.0,1.0
2022-12-15,14.54,14.54,14.3877,14.48,14450,11.5162107819182,11.5162107819182,11.3955836222149,11.4686885916214,18244.1085856023,0.0,1.0
2022-12-16,14.31,14.49,14.2,14.49,22189,11.3340423857805,11.4766089566709,11.2469183702365,11.4766089566709,28015.1228654625,0.0,1.0
2022-12-19,14.23,14.37,14.19,14.29,10848,11.2706794653848,11.3815645760773,11.238998005187,11.3182016556816,13696.338403918,0.0,1.0
2022-12-20,14.2396,14.28,14.15,14.24,9486,11.2782830158323,11.3102812906321,11.2073165449891,11.2785998304343,11976.720695019,0.0,1.0
2022-12-21,14.325,14.43,14.0,14.26,26605,11.3459229333547,11.4290867663741,11.0885110692472,11.2944405605332,33590.623454668,0.0,1.0
2022-12-22,14.12,14.31,14.02,14.31,15494,11.1835554498408,11.3340423857805,11.1043517993461,11.3340423857805,19562.2296488112,0.0,1.0
2022-12-23,14.1556,14.17,13.84,13.84,25219,11.2117519494168,11.2231572750881,10.9617852284558,10.9617852284558,31840.704112132,0.0,1.0
2022-12-27,14.1646,14.2563,14.1,14.1,8097,11.2188802779614,11.2915100254649,11.1677147197418,11.1677147197418,10223.0136482783,0.0,1.0
2022-12-28,14.04,14.2846,14.02,14.21,26279,11.1201925294451,11.3139246585549,11.1043517993461,11.2548387352859,33179.026264432,0.0,1.0
2022-12-29,14.12,14.19,14.01,14.11,30923,11.1835554498408,11.238998005187,11.0964314342967,11.1756350847913,39042.3923731889,0.0,1.0
2022-12-30,14.08,14.26,14.0204,14.245,8230,11.1518739896429,11.2944405605332,11.1046686139481,11.282560012959,10390.93520135,0.0,1.0
2023-01-03,14.3199,14.3199,14.03,14.25,45929,11.3418835471795,11.3418835471795,11.1122721643956,11.2865201954838,57988.488804715,0.0,1.0
2023-01-04,14.38,14.43,14.2861,14.33,26657,11.3894849411268,11.4290867663741,11.3151127133123,11.3498831158795,33656.2769942146,0.0,1.0
2023-01-05,14.39,14.4737,14.15,14.46,11843,11.3974053061762,11.4636987616402,11.2073165449891,11.4528478615225,14952.5936317848,0.0,1.0
2023-01-06,14.78,14.83,14.4303,14.52,44190,11.7062995431053,11.7459013683526,11.4293243773256,11.5003700518192,55792.8829341015,0.0,1.0
2023-01-09,14.82,15.025,14.7104,14.72,24341,11.7379810033031,11.9003484868171,11.651173802361,11.6587773528085,30732.1693482455,0.0,1.0
2023-01-10,14.82,14.88,14.7,14.82,20081,11.7379810033031,11.7855031935999,11.6429366227096,11.7379810033031,25353.6293776804,0.0,1.0
2023-01-11,14.88,14.96,14.825,14.86,15961,11.7855031935999,11.8488661139956,11.7419411858278,11.769662463501,20151.8489366643,0.0,1.0
2023-01-12,14.87,14.93,14.85,14.85,42056,11.7775828285504,11.8251050188472,11.7617420984515,11.7617420984515,53098.5626765464,0.0,1.0
2023-01-13,14.76,14.79,14.7,14.7217,33718,11.769662463501,11.7935845416788,11.7218183071453,11.7391219436939,42284.7878215159,0.1,1.0
2023-01-17,14.76,14.8118,14.7,14.77,19285,11.769662463501,11.810967918488,11.7218183071453,11.7776364895602,24184.7717283924,0.0,1.0
2023-01-18,14.72,14.87,14.7102,14.87,37179,11.7377663592638,11.8573767501531,11.7299518137257,11.8573767501531,46625.1297946542,0.0,1.0
2023-01-19,14.65,14.74,14.65,14.7,30251,11.6819481768489,11.7537144113824,11.6819481768489,11.7218183071453,37936.9214184909,0.0,1.0
2023-01-20,14.63,14.695,14.6,14.69,35899,11.6660001247303,11.7178312941156,11.6420780465524,11.713844281086,45019.9180854322,0.0,1.0
2023-01-23,14.83,14.87,14.67,14.84,21453,11.8254806459159,11.8573767501531,11.6978962289674,11.8334546719752,26903.599060887,0.0,1.0
2023-01-24,14.81,15.23,14.77,15.23,34415,11.8095325937974,12.1444416882872,11.7776364895602,12.1444416882872,43158.8757600531,0.0,1.0
2023-01-25,14.83,14.85,14.65,14.65,25179,11.8254806459159,11.8414286980345,11.6819481768489,11.6819481768489,31576.2700206998,0.0,1.0
2023-01-26,14.88,14.88,14.82,14.88,34748,11.8653507762124,11.8653507762124,11.8175066198567,11.8653507762124,43576.4816187803,0.0,1.0
2023-01-27,14.84,14.8999,14.83,14.86,12786,11.8334546719752,11.8812190880703,11.8254806459159,11.8494027240938,16034.5600891484,0.0,1.0
2023-01-30,14.68,14.78,14.61,14.73,23187,11.7058702550267,11.7856105156195,11.6500520726117,11.7457403853231,29078.1592982233,0.0,1.0
2023-01-31,14.86,14.86,14.6301,14.73,13393,11.8494027240938,11.8494027240938,11.6660798649909,11.7457403853231,16795.7815793809,0.0,1.0
2023-02-01,15.06,15.1199,14.79,14.86,16241,12.0088832452794,12.0566476613745,11.7935845416788,11.8494027240938,20367.3776323994,0.0,1.0
2023-02-02,15.04,15.1398,14.98,15.09,18907,11.9929351931609,12.0725159732325,11.9450910368052,12.0328053234573,23710.7326455128,0.0,1.0
2023-02-03,14.89,15.02,14.87,15.02,11410,11.8733248022716,11.9769871410423,11.8573767501531,11.9769871410423,14308.957501735,0.0,1.0
2023-02-06,14.8375,14.88,14.72,14.88,14438,11.8314611654604,11.8653507762124,11.7377663592638,11.8653507762124,18106.2864513627,0.0,1.0
2023-02-07,14.935,14.935,14.7027,14.87,14017,11.9092079195384,11.9092079195384,11.7239712941813,11.8573767501531,17578.3222876265,0.0,1.0
2023-02-08,14.77,14.98,14.77,14.98,4967,11.7776364895602,11.9450910368052,11.7776364895602,11.9450910368052,6228.97387476929,0.0,1.0
2023-02-09,14.7,14.96,14.6983,14.9,13597,11.7218183071453,11.9291429846866,11.7204627227152,11.8812988283309,17051.612195538,0.0,1.0
2023-02-10,14.74,14.74,14.5644,14.5901,9608,11.8334546719752,11.8334546719752,11.6924808157745,11.7131130942731,11967.926858705,0.1,1.0
2023-02-13,14.91,14.97,14.7,14.76,31088,11.9699327787755,12.018101522352,11.8013421762575,11.8495109198341,38723.8665886157,0.0,1.0
2023-02-14,14.94,14.99,14.83,14.97,19110,11.9940171505638,12.0341577702109,11.9057077873401,12.018101522352,23803.8178882027,0.0,1.0
2023-02-15,14.98,14.99,14.75,14.99,11588,12.0261296462815,12.0341577702109,11.8414827959046,12.0341577702109,14434.2564986129,0.0,1.0
2023-02-16,14.99,14.99,14.86,14.99,17043,12.0341577702109,12.0341577702109,11.9297921591283,12.0341577702109,21229.1192186624,0.0,1.0
2023-02-17,15.3,15.3,14.84,14.93,19348,12.2830296120231,12.2830296120231,11.9137359112695,11.9859890266343,24100.2756934039,0.0,1.0
2023-02-21,14.9,15.2799,14.9,15.24,26323,11.9619046548461,12.266893082925,11.9619046548461,12.2348608684466,32788.4823794431,0.0,1.0
2023-02-22,14.7985,15.3,14.7985,15.3,26372,11.8804191969624,12.2830296120231,11.8804191969624,12.2830296120231,32849.5178099257,0.0,1.0
2023-02-23,14.94,15.2,14.7799,15.14,16184,11.9940171505638,12.2027483727289,11.8654868864536,12.1545796291523,20159.130753672,0.0,1.0
2023-02-24,14.69,15.11,14.645,14.94,30323,11.7933140523281,12.130495257364,11.7571874946457,11.9940171505638,37770.9665004694,0.0,1.0
2023-02-27,14.65,14.858,14.6292,14.77,14107,11.7612015566104,11.9281865343425,11.7445030588372,11.8575390437635,17571.9758738292,0.0,1.0
2023-02-28,14.56,15.08,14.51,14.71,9421,11.6889484412455,12.1064108855757,11.6488078215984,11.8093703001869,11734.995726047,0.0,1.0
2023-03-01,14.5,14.59,14.42,14.57,14735,11.640779697669,11.7130328130338,11.5765547062336,11.696976565175,18354.2258808303,0.0,1.0
2023-03-02,14.45,14.64,14.3,14.44,9591,11.6006390780218,11.753173432681,11.4802172190804,11.5926109540924,11946.7513011906,0.0,1.0
2023-03-03,14.66,14.67,14.39,14.39,17643,11.7692296805398,11.7772578044692,11.5524703344453,11.5524703344453,21976.4918368164,0.0,1.0
2023-03-06,14.7157,14.8897,14.6027,14.63,38249,11.8139463308267,11.9536356871987,11.7232285304242,11.7451453087515,47643.758786283,0.0,1.0
2023-03-07,14.42,14.75,14.42,14.56,13111,11.5765547062336,11.8414827959046,11.5765547062336,11.6889484412455,16331.3373276936,0.0,1.0
2023-03-08,14.4854,14.58,14.41,14.41,11259,11.629058636732,11.7050046891044,11.5685265823041,11.5685265823041,14024.4471796586,0.0,1.0
2023-03-09,14.495,14.72,14.4,14.53,16980,11.6367656357043,11.8173984241164,11.5604984583747,11.6648640694573,21150.6450937562,0.0,1.0
2023-03-10,14.1,14.47,13.92,14.4,16387,11.3196547404919,11.6166953258807,11.1751485097622,11.5604984583747,20411.9918228141,0.0,1.0
2023-03-13,14.12,14.3355,13.92,14.0,23455,11.3357109883508,11.5087170590299,11.1751485097622,11.2393735011976,29216.0412646673,0.0,1.0
2023-03-14,14.0849,14.6357,14.0,14.06,25413,11.3075322733585,11.7497213393913,11.2393735011976,11.2875422447742,31654.9672419097,0.0,1.0
2023-03-15,13.9224,14.14,13.7705,14.0,13742,11.1770752595053,11.3517672362096,11.0551280570173,11.2393735011976,17117.3241977855,0.0,1.0
2023-03-16,13.956,13.985,13.7701,13.93,11238,11.2843309952024,11.3077793757456,11.1340187902721,11.2633083091982,13898.6997161533,0.1,1.0
2023-03-17,13.835,14.1,13.6622,14.1,13061,11.186494648798,11.4007643330721,11.0467746433544,11.4007643330721,16153.3117096173,0.0,1.0
2023-03-20,13.89,14.1,13.7705,14.1,6193,11.2309657153455,11.4007643330721,11.1343422162106,11.4007643330721,7659.24963001757,0.0,1.0
2023-03-21,13.75,14.08,13.6201,14.08,23115,11.1177666368611,11.3845930361458,11.0127340633245,11.3845930361458,28587.6885512443,0.0,1.0
2023-03-22,13.68,13.97,13.67,13.97,24182,11.0611670976189,11.2956509030509,11.0530814491557,11.2956509030509,29907.3106011763,0.0,1.0
2023-03-23,13.81,13.93,13.69,13.69,14881,11.1662805276401,11.2633083091982,11.0692527460821,11.0692527460821,18404.2134255275,0.0,1.0
2023-03-24,13.76,14.2,13.66,14.2,24466,11.1258522853243,11.4816208177038,11.0449958006925,11.4816208177038,30258.550209593,0.0,1.0
2023-03-27,14.09,14.2,13.74,13.76,22281,11.3926786846089,11.4816208177038,11.1096809883979,11.1258522853243,27556.2313913163,0.0,1.0
2023-03-28,14.15,14.52,14.03,14.28,25712,11.441192575388,11.7403615685253,11.3441647938299,11.5463060054092,31799.5521535623,0.0,1.0
2023-03-29,14.32,14.3564,14.17,14.22,28549,11.5786485992619,11.6080803596678,11.4573638723143,11.4977921146302,35308.2379601762,0.0,1.0
2023-03-30,14.63,14.75,14.49,14.49,11607,11.8293037016202,11.9263314831783,11.7161046231358,11.7161046231358,14355.0638552582,0.0,1.0
2023-03-31,14.67,14.84,14.3201,14.66,3439,11.8616462954729,11.9991023193468,11.5787294557465,11.8535606470097,4253.21483572265,0.0,1.0
2023-04-03,14.79,14.79,14.67,14.67,3656,11.9586740770309,11.9586740770309,11.8616462954729,11.8616462954729,4521.59157877351,0.0,1.0
2023-04-04,14.8,15.0,14.701,14.79,8796,11.9667597254941,12.1284726947575,11.8867118057087,11.9586740770309,10878.533787443,0.0,1.0
2023-04-05,14.88,15.0,14.88,14.88,9849,12.0314449131995,12.1284726947575,12.0314449131995,12.0314449131995,12180.8412087911,0.0,1.0
2023-04-06,15.2,15.4,15.02,15.02,10305,12.290185664021,12.4518986332844,12.1446439916839,12.1446439916839,12744.8033969532,0.0,1.0
2023-04-10,15.08,15.33,15.0269,15.21,15048,12.1931578824629,12.3952990940422,12.1502230891235,12.2982713124842,18610.75220935,0.0,1.0
2023-04-11,15.21,15.32,15.02,15.09,6081,12.2982713124842,12.387213445579,12.1446439916839,12.2012435309261,7520.73260134615,0.0,1.0
2023-04-12,15.24,15.33,15.1718,15.18,6329,12.3225282578737,12.3952990940422,12.2673841353548,12.2740143670946,7827.44887911854,0.0,1.0
2023-04-13,15.065,15.3299,14.9636,15.03,4558,12.2618858943999,12.4774964867282,12.1793531874837,12.2333982736694,5599.97626722007,0.1,1.0
2023-04-14,14.95,14.9965,14.85,14.88,5227,12.1682837119999,12.2061315509703,12.0868905099129,12.111308470539,6421.91223096957,0.0,1.0
2023-04-17,14.9505,15.0799,14.9505,15.07,2758,12.1686906780103,12.2740134815108,12.1686906780103,12.2659555545042,3388.48936923936,0.0,1.0
2023-04-18,15.095,15.3,14.95,14.95,11282,12.286303855026,12.4531599193042,12.1682837119999,12.1682837119999,13861.1084350103,0.0,1.0
2023-04-19,15.0,15.349,14.9585,15.05,13833,12.2089803130434,12.4930425883268,12.1752021341773,12.2496769140868,16995.2768109818,0.0,1.0
2023-04-20,15.05,15.13,14.7145,15.13,7359,12.2496769140868,12.3147914757564,11.9766027210851,12.3147914757564,9041.29560124456,0.0,1.0
2023-04-21,15.13,15.29,15.09,15.16,5521,12.3147914757564,12.4450205990955,12.2822341949216,12.3392094363825,6783.12175763977,0.0,1.0
2023-04-24,15.275,15.3,15.02,15.02,7698,12.4328116187825,12.4531599193042,12.2252589534608,12.2252589534608,9457.79230036422,0.0,1.0
2023-04-25,15.04,15.2899,15.01,15.17,13598,12.2415375938781,12.4449392058934,12.2171196332521,12.3473487565912,16706.5549104122,0.0,1.0
2023-04-26,14.89,15.1,14.695,15.0401,15532,12.1194477907477,12.2903735151303,11.9607310466781,12.2416189870802,19082.6747219093,0.0,1.0
2023-04-27,14.64,15.25,14.51,14.8826,22528,11.9159647855303,12.4124633182608,11.8101536228173,12.1134246937933,27677.987132061,0.0,1.0
2023-04-28,14.69,14.975,14.64,14.64,12627,11.9566613865738,12.1886320125216,11.9159647855303,11.9159647855303,15513.5805893348,0.0,1.0
2023-05-01,14.66,14.88,14.61,14.7,9765,11.9322434259477,12.111308470539,11.8915468249042,11.9648007067825,11997.3164215454,0.0,1.0
2023-05-02,14.3,14.52,14.1102,14.51,11759,11.6392278984347,11.818292943026,11.4847436008736,11.8101536228173,14447.1524629752,0.0,1.0
2023-05-03,14.21,14.34,14.21,14.25,10784,11.5659740165564,11.6717851792695,11.5659740165564,11.5985312973912,13249.263726569,0.0,1.0
2023-05-04,13.96,14.2,13.95,14.1,22488,11.362491011339,11.5578346963477,11.3543516911303,11.4764414942608,27628.8429787726,0.0,1.0
2023-05-05,14.08,14.185,13.95,13.95,10836,11.4601628538434,11.5456257160347,11.3543516911303,11.3543516911303,13313.1511258439,0.0,1.0
2023-05-08,13.97,14.2419,13.96,14.05,10911,11.3706303315477,11.5919384480221,11.362491011339,11.4357448932173,13405.2964132598,0.0,1.0
2023-05-09,14.11,14.16,14.03,14.03,14556,11.4845808144695,11.5252774155129,11.4194662527999,11.4194662527999,17883.5573816707,0.0,1.0
2023-05-10,14.16,15.06,14.15,15.06,15474,11.5252774155129,12.2578162342955,11.5171380953042,12.2578162342955,19011.415699641,0.0,1.0
2023-05-11,14.05,14.21,13.9112,14.15,25728,11.4357448932173,11.5659740165564,11.3227711287206,11.5171380953042,31609.5193951378,0.0,1.0
2023-05-12,14.01,14.08,14.0,14.04,9870,11.4031876123825,11.4601628538434,11.3950482921738,11.4276055730086,12126.3198239276,0.0,1.0
2023-05-15,13.89,14.0092,13.82,13.82,12175,11.3869089719651,11.4846281619909,11.3295235415808,11.3295235415808,14851.330630319,0.1,1.0
2023-05-16,13.71,14.02,13.71,14.02,10059,11.2393464366913,11.4934819141073,11.2393464366913,11.4934819141073,12270.1876640968,0.0,1.0
2023-05-17,13.8,13.84,13.71,13.71,15804,11.3131277043282,11.3459193788335,11.2393464366913,11.2393464366913,19278.0640066991,0.0,1.0
2023-05-18,13.5681,13.75,13.422,13.75,26239,11.1230179713837,11.2721381111966,11.0032463802531,11.2721381111966,32006.9046742457,0.0,1.0
2023-05-19,13.54,13.67,13.43,13.62,24098,11.0999818200437,11.206554762186,11.0098047151542,11.1655651690543,29395.2661625815,0.0,1.0
2023-05-22,13.52,13.5878,13.46,13.46,16608,11.0835859827911,11.1391678710776,11.0343984710331,11.0343984710331,20258.8007481181,0.0,1.0
2023-05-23,13.47,13.61,13.45,13.61,18102,11.0425963896595,11.157367250428,11.0262005524068,11.157367250428,22081.21454374,0.0,1.0
2023-05-24,13.48,13.49,13.35,13.39,27900,11.0507943082858,11.0589922269121,10.9442213661436,10.9770130406489,34033.028713421,0.0,1.0
2023-05-25,13.15,13.46,13.15,13.37,18519,10.7802629936171,11.0343984710331,10.7802629936171,10.9606172033962,22589.8802417148,0.0,1.0
2023-05-26,13.25,13.25,13.15,13.15,20515,10.8622421798803,10.8622421798803,10.7802629936171,10.7802629936171,25024.6445898148,0.0,1.0
2023-05-30,13.2267,13.51,13.15,13.23,20355,10.843141029481,11.0753880641648,10.7802629936171,10.8458463426277,24829.4730989851,0.0,1.0
2023-05-31,13.49,13.49,13.09,13.09,14612,11.0589922269121,11.0589922269121,10.7310754818591,10.7310754818591,17824.0364000182,0.0,1.0
2023-06-01,13.8,14.0,13.36,13.36,10922,11.3131277043282,11.4770860768547,10.9524192847699,10.9524192847699,13322.8938927593,0.0,1.0
2023-06-02,14.0,14.08,13.67,13.67,11196,11.4770860768547,11.5426694258653,11.206554762186,11.206554762186,13657.1250708051,0.0,1.0
2023-06-05,14.25,14.2899,13.764,14.15,12928,11.6820340425128,11.7147437378318,11.2836151972734,11.6000548562496,15769.8564590361,0.0,1.0
2023-06-06,14.01,14.18,13.8106,14.18,11323,11.485283995481,11.6246486121285,11.3218174980721,11.6246486121285,13812.0424416511,0.0,1.0
2023-06-07,14.2,14.2,14.0131,14.05,5411,11.6410444493812,11.6410444493812,11.4878253502552,11.5180756699863,6600.45585549537,0.0,1.0
2023-06-08,14.1761,14.22,14.1087,14.22,5062,11.6214514238643,11.6574402866338,11.5661974523228,11.6574402866338,6174.73804112318,0.0,1.0
2023-06-09,14.16,14.24,14.16,14.21,2546,11.6082527748759,11.6738361238865,11.6082527748759,11.6492423680075,3105.66634782687,0.0,1.0
2023-06-12,13.85,14.18,13.81,14.18,27695,11.3541172974598,11.6246486121285,11.3213256229545,11.6246486121285,33782.9652407956,0.0,1.0
2023-06-13,13.93,13.93,13.52,13.52,12085,11.4197006464704,11.4197006464704,11.0835859827911,11.0835859827911,14741.5466667274,0.0,1.0
2023-06-14,13.6582,13.98,13.6582,13.83,13747,11.2788604044701,11.5446009323698,11.2788604044701,11.4207318236533,16647.0076467642,0.1,1.0
2023-06-15,13.92,14.02,13.8,14.02,12033,11.4950532888832,11.5776326946941,11.3959580019101,11.5776326946941,14571.4296219912,0.0,1.0
2023-06-16,14.05,14.0997,13.9708,14.02,4629,11.6024065164374,11.6434484811255,11.5370036270352,11.5776326946941,5605.51381369545,0.0,1.0
2023-06-20,13.91,14.18,13.8503,14.18,3612,11.4867953483021,11.7097597439916,11.437495443033,11.7097597439916,4373.97189351219,0.0,1.0
2023-06-21,13.98,14.1,13.79,14.1,9184,11.5446009323698,11.6436962193429,11.387700061329,11.6436962193429,11121.4169075348,0.0,1.0
2023-06-22,14.28,14.32,14.04,14.07,57650,11.7923391498026,11.825370912127,11.5941485758563,11.6189223975996,69811.5945905254,0.0,1.0
2023-06-23,14.2,14.27,14.155,14.27,14951,11.7262756251538,11.7840812092215,11.6891148925389,11.7840812092215,18104.9982779349,0.0,1.0
2023-06-26,14.12,14.15,13.82,13.82,7069,11.6602121005051,11.6849859222484,11.4124738830723,11.4124738830723,8560.24565759625,0.0,1.0
2023-06-27,14.0,14.25,13.81,14.25,8699,11.5611168135319,11.7675653280593,11.4042159424912,11.7675653280593,10534.103405776,0.0,1.0
2023-06-28,14.1194,14.21,14.0023,14.03,5592,11.6597166240702,11.7345335657349,11.5630161398656,11.5858906352752,6771.66412749729,0.0,1.0
2023-06-29,14.15,14.24,14.15,14.2,4396,11.6849859222484,11.7593073874782,11.6849859222484,11.7262756251538,5323.36114171637,0.0,1.0
2023-06-30,14.2213,14.25,14.2093,14.24,3827,11.7438650385916,11.7675653280593,11.7339555098943,11.7593073874782,4634.3273633641,0.0,1.0
2023-07-03,14.23,14.3042,14.21,14.21,6261,11.7510494468971,11.8123233660088,11.7345335657349,11.7345335657349,7581.79347322256,0.0,1.0
2023-07-05,14.1716,14.3499,14.11,14.14,5520,11.7028230739035,11.8500621544644,11.651954159924,11.6767279816673,6684.47531898875,0.0,1.0
2023-07-06,14.08,14.12,14.05,14.12,19275,11.6271803381807,11.6602121005051,11.6024065164374,11.6602121005051,23341.1706111427,0.0,1.0
2023-07-07,14.3,14.31,14.05,14.08,11232,11.8088550309648,11.8171129715459,11.6024065164374,11.6271803381807,13601.4541273336,0.0,1.0
2023-07-10,14.0026,14.35,14.0,14.35,18643,11.563263878083,11.8501447338702,11.5611168135319,11.8501447338702,22575.8466253455,0.0,1.0
2023-07-11,14.27,14.3,14.09,14.28,5132,11.7840812092215,11.8088550309648,11.6354382787618,11.7923391498026,6214.62451758155,0.0,1.0
2023-07-12,14.18,14.3897,14.1,14.25,15227,11.7097597439916,11.8829287579772,11.6436962193429,11.7675653280593,18439.2220438844,0.0,1.0
2023-07-13,14.3,14.36,14.145,14.19,14076,11.8088550309648,11.8584026744513,11.6808569519578,11.7180176845727,17045.4120634212,0.0,1.0
2023-07-14,14.09,14.17,14.03,14.17,16651,11.7180176845727,11.7845500773879,11.6681183899614,11.7845500773879,20021.5255101448,0.1,1.0
2023-07-17,14.04,14.15,14.0,14.15,12459,11.6764349390633,11.7679169791841,11.6431687426557,11.7679169791841,14980.9732947506,0.0,1.0
2023-07-18,14.05,14.1631,13.95,14.05,27180,11.6847514881652,11.7788116585076,11.6015859971462,11.6847514881652,32681.824717178,0.0,1.0
2023-07-19,14.3717,14.3717,14.1239,14.13,7746,11.9522948727732,11.9522948727732,11.7462107860282,11.7512838809803,9313.95931785362,0.0,1.0
2023-07-20,14.61,14.67,14.3835,14.47,17868,12.1504782378714,12.2003775324828,11.9621084007134,12.0340465504448,21484.8728493943,0.0,1.0
2023-07-21,14.73,14.77,14.51,14.65,13580,12.2502768270941,12.2835430235017,12.0673127468524,12.183744434279,16328.8881405181,0.0,1.0
2023-07-24,14.7,14.795,14.57,14.78,14908,12.2253271797884,12.3043343962565,12.1172120414638,12.2918595726036,17925.7043003567,0.0,1.0
2023-07-25,14.74,14.91,14.3592,14.7,12964,12.258593376196,12.3999747109283,11.9418991863958,12.2253271797884,15588.1963073399,0.0,1.0
2023-07-26,14.58,14.86,14.58,14.82,2601,12.1255285905657,12.3583919654188,12.1255285905657,12.3251257690112,3127.49912028625,0.0,1.0
2023-07-27,14.55,14.73,14.55,14.65,5299,12.10057894326,12.2502768270941,12.10057894326,12.183744434279,6371.63315586192,0.0,1.0
2023-07-28,14.63,14.64,14.55,14.62,4390,12.1671113360752,12.1754278851771,12.10057894326,12.1587947869733,5278.63173320132,0.0,1.0
2023-07-31,14.675,14.83,14.6299,14.7,11578,12.2045358070337,12.3334423181131,12.1670281705842,12.2253271797884,13921.6396826891,0.0,1.0
2023-08-01,14.63,14.83,14.4801,14.78,11040,12.1671113360752,12.3334423181131,12.0424462650377,12.2918595726036,13274.7367504653,0.0,1.0
2023-08-02,14.4,14.57,14.3864,14.5694,11739,11.9758307067315,12.1172120414638,11.964520199953,12.1167130485177,14115.2295936334,0.0,1.0
2023-08-03,14.22,14.31,13.99,13.99,10174,11.8261328228974,11.9009817648145,11.6348521935538,11.6348521935538,12233.4394655103,0.0,1.0
2023-08-04,14.261,14.4,14.261,14.275,8459,11.8602306742152,11.9758307067315,11.8602306742152,11.8718738429578,10171.2860663212,0.0,1.0
2023-08-07,14.22,14.3899,14.1,14.37,14143,11.8261328228974,11.9674309921386,11.7263342336746,11.9508810594259,17005.8516179194,0.0,1.0
2023-08-08,14.54,14.54,14.22,14.22,10640,12.0922623941581,12.0922623941581,11.8261328228974,11.8261328228974,12793.7680276224,0.0,1.0
2023-08-09,14.64,14.78,14.44,14.58,10315,12.1754278851771,12.2918595726036,12.0090969031391,12.1255285905657,12402.9809403124,0.0,1.0
2023-08-10,14.505,14.6809,14.2909,14.68,20612,12.0631544723015,12.2094425710038,11.8850971560298,12.2086940815847,24784.3182880969,0.0,1.0
2023-08-11,14.2,14.62,14.05,14.46,23174,11.8094997246936,12.1587947869733,11.6847514881652,12.0257300013429,27864.9229579061,0.0,1.0
2023-08-14,14.2474,14.28,14.09,14.28,8910,11.8489201674366,11.8760321175088,11.7180176845727,11.8760321175088,10713.5783013266,0.0,1.0
2023-08-15,14.4149,14.58,14.2,14.58,7706,11.9882223648934,12.1255285905657,11.8094997246936,12.1255285905657,9265.86244556932,0.0,1.0
2023-08-16,14.078,14.3,14.06,14.27,12392,11.7912033166694,11.9771421670957,11.7761271936619,11.9520152954165,14795.3157379087,0.1,1.0
2023-08-17,13.875,14.2265,13.65,14.01,21644,11.62117815164,11.9155813314816,11.4327266140459,11.7342490741965,25841.657023184,0.0,1.0
2023-08-18,13.7999,13.8,13.61,13.79,11797,11.558277216203,11.558360972442,11.3992241184736,11.5499853485489,14084.9208973619,0.0,1.0
2023-08-21,13.925,14.14,13.79,13.8,8230,11.6630562711054,11.8431321848065,11.5499853485489,11.558360972442,9826.13367680667,0.0,1.0
2023-08-22,14.13,14.2,13.7601,14.08,7329,11.8347565609134,11.8933859281649,11.5249422331086,11.792878441448,8750.39291826442,0.0,1.0
2023-08-23,13.87,14.17,13.7393,14.17,13726,11.6169903396935,11.8682590564857,11.507520935411,11.8682590564857,16388.0329098236,0.0,1.0
2023-08-24,13.85,14.1,13.7511,14.1,13341,11.6002390919073,11.8096296892342,11.5174041716048,11.8096296892342,15928.3656600581,0.0,1.0
2023-08-25,14.0,14.086,13.8025,13.84,5706,11.7258734503035,11.7979038157839,11.5604548784152,11.5918634680143,6812.62682379813,0.0,1.0
2023-08-28,13.91,14.3254,13.76,14.1,15116,11.6504928352658,11.9984162517841,11.5248584768697,11.8096296892342,18047.6107726135,0.0,1.0
2023-08-29,14.105,14.27,13.96,13.96,12636,11.8138175011807,11.9520152954165,11.6923709547312,11.6923709547312,15086.6373195783,0.0,1.0
2023-08-30,14.5,14.55,14.1519,14.2,35188,12.1446546449572,12.1865327644225,11.8530991772392,11.8933859281649,42012.3926876636,0.0,1.0
2023-08-31,14.1,14.37,14.025,14.37,13929,11.8096296892342,12.0357715343472,11.7468125100361,12.0357715343472,16630.4029142454,0.0,1.0
2023-09-01,14.3191,14.38,14.15,14.24,12133,11.9931396087314,12.0441471582403,11.8515078086996,11.9268884237372,14486.0850426119,0.0,1.0
2023-09-05,14.35,14.5,14.1931,14.2,13920,12.019020286561,12.1446546449572,11.8876067476787,11.8933859281649,16619.6574460692,0.0,1.0
2023-09-06,14.3001,14.56,14.17,14.35,24949,11.9772259233346,12.1949083883156,11.8682590564857,12.019020286561,29787.6317257168,0.0,1.0
2023-09-07,14.35,14.59,14.1,14.15,27371,12.019020286561,12.2200352599948,11.8096296892342,11.8515078086996,32679.3566060603,0.0,1.0
2023-09-08,14.2885,14.5399,14.14,14.35,14077,11.9675101996186,12.1780733842905,11.8431321848065,12.019020286561,16807.1061687008,0.0,1.0
2023-09-11,14.3337,14.46,14.2,14.28,9373,12.0053680196153,12.1111521493849,11.8933859281649,11.9603909193095,11190.8081352016,0.0,1.0
2023-09-12,14.07,14.39,13.8,14.19,34146,11.784502817555,12.0525227821333,11.558360972442,11.8850103042719,40768.3062610255,0.0,1.0
2023-09-13,14.04,14.0579,13.9001,14.01,6195,11.7593759458758,11.7743683126444,11.6422009676116,11.7342490741965,7396.46392804582,0.0,1.0
2023-09-14,14.09,14.28,13.87,13.87,14318,11.8850103042719,12.0452765894253,11.6994388161995,11.6994388161995,16974.3748499307,0.1,1.0
2023-09-15,13.96,14.21,13.91,13.91,6964,11.7753544249564,11.9862311159477,11.7331790867581,11.7331790867581,8256.00966999004,0.0,1.0
2023-09-18,14.005,14.1699,13.81,13.96,21333,11.8133122293348,11.9524064947127,11.6488284103616,11.7753544249564,25290.846394299,0.0,1.0
2023-09-19,13.94,14.17,13.93,14.1,2814,11.7584842896771,11.9524908453891,11.7500492220374,11.8934453719115,3336.07283333601,0.0,1.0
2023-09-20,14.0,14.2699,13.79,13.92,16140,11.809094695515,12.0367571711092,11.6319582750823,11.7416141543977,19134.4049502641,0.0,1.0
2023-09-21,14.14,14.1499,13.85,13.87,18634,11.9271856424701,11.9355363594334,11.6825686809202,11.6994388161995,22091.109160051,0.0,1.0
2023-09-22,13.89,14.24,13.76,14.24,8101,11.7163089514788,12.0115363188667,11.6066530721633,12.0115363188667,9603.9538105384,0.0,1.0
2023-09-25,14.19,14.42,13.81,13.81,19905,11.9693609806684,12.1633675363804,11.6488284103616,11.6488284103616,23597.9139117105,0.0,1.0
2023-09-26,14.01,14.2,13.88,14.18,13510,11.8175297631546,11.977796048308,11.7078738838391,11.9609259130287,16016.469075469,0.0,1.0
2023-09-27,13.53,14.1,13.51,14.03,34015,11.4126465164513,11.8934453719115,11.395776381172,11.8343998984339,40325.6991563341,0.0,1.0
2023-09-28,13.3401,13.68,13.23,13.68,10644,11.2524645819742,11.5391725310461,11.1595944872617,11.5391725310461,12618.7488408062,0.0,1.0
2023-09-29,13.51,13.67,13.383,13.605,11714,11.395776381172,11.5307374634064,11.2886510221484,11.4759095237487,13887.2626757989,0.0,1.0
2023-10-02,12.67,13.56,12.55,13.56,16248,10.6872306994411,11.4379517193702,10.5860098877652,11.4379517193702,19262.4418607119,0.0,1.0
2023-10-03,12.8766,13.25,12.67,12.67,15610,10.8614991968763,11.176464622541,10.6872306994411,10.6872306994411,18506.0756675107,0.0,1.0
2023-10-04,13.02,13.2957,12.98,12.98,10293,10.9824580668289,11.2150128816542,10.9487177962703,10.9487177962703,12202.6288818507,0.0,1.0
2023-10-05,12.84,13.22,12.38,13.02,15482,10.8306268493152,11.151159419622,10.4426137378911,10.9824580668289,18354.328218091,0.0,1.0
2023-10-06,12.87,12.97,12.66,12.8,14872,10.8559320522341,10.9402827286307,10.6787956318014,10.7968865787566,17631.1567794504,0.0,1.0
2023-10-09,12.7044,13.26,12.7044,12.87,15457,10.7162473321215,11.1848996901806,10.7162473321215,10.8559320522341,18324.6900443762,0.0,1.0
2023-10-10,13.1,13.3726,12.82,12.82,15653,11.0499386079462,11.2798785518031,10.8137567140359,10.8137567140359,18557.0533263001,0.0,1.0
2023-10-11,13.275,13.4725,13.07,13.11,14791,11.1975522916401,11.3641448775233,11.0246334050272,11.0583736755858,17535.1290966144,0.0,1.0
2023-10-12,13.17,13.46,12.985,13.28,24952,11.1089840814237,11.3536010429737,10.9529353300901,11.2017698254599,29581.2684212511,0.0,1.0
2023-10-13,13.04,13.5399,12.92,13.15,20754,10.9993282021082,11.4209972334145,10.8981073904324,11.0921139461444,24604.4262910647,0.0,1.0
2023-10-16,12.98,13.29,12.88,13.29,11841,11.0330684726668,11.2965701079925,10.9480679451425,11.2965701079925,13930.5017802405,0.1,1.0
2023-10-17,13.11,13.3,12.76,12.9,20307,11.1435691584486,11.3050701607449,10.8460673121132,10.9650680506473,23890.4399671769,0.0,1.0
2023-10-18,12.78,13.02,12.68,12.87,18486,10.8630674176181,11.0670686836766,10.7780668900937,10.93956789239,21748.1003217231,0.0,1.0
2023-10-19,13.0672,13.0672,12.6101,12.73,8891,11.1071889326681,11.1071889326681,10.7186515213541,10.8205671538559,10459.9350838711,0.0,1.0
2023-10-20,12.93,13.17,12.59,12.99,5580,10.9905682089046,11.1945694749632,10.7015664153217,11.0415685254193,6564.66514092914,0.0,1.0
2023-10-23,12.17,12.88,12.02,12.88,53716,10.3445641997192,10.9480679451425,10.2170634084326,10.9480679451425,63194.9019193815,0.0,1.0
2023-10-24,12.29,12.4,12.16,12.26,22308,10.4465648327485,10.5400654130253,10.3360641469668,10.4210646744912,26244.5430042736,0.0,1.0
2023-10-25,12.1429,12.3098,12.07,12.29,12955,10.3215290567601,10.4633949371983,10.2595636721948,10.4465648327485,15241.0818818525,0.0,1.0
2023-10-26,11.85,12.17,11.67,12.14,31911,10.0725625116412,10.3445641997192,9.91956156209724,10.3190640414619,37542.1199484207,0.0,1.0
2023-10-27,11.725,11.8873,11.6101,11.8606,8535,9.96631185223566,10.1042677084078,9.86864624611012,10.0815725675587,10041.114153733,0.0,1.0
2023-10-30,11.83,11.95,11.75,11.79,21038,10.0555624061363,10.1575630391656,9.98756198411676,10.0215621951265,24750.4346299043,0.0,1.0
2023-10-31,11.94,12.0,11.9,11.99,6279,10.1490629864131,10.2000633029278,10.1150627754034,10.1915632501753,7387.01297847561,0.0,1.0
2023-11-01,11.95,12.0,11.95,12.0,23607,10.1575630391656,10.2000633029278,10.1575630391656,10.2000633029278,27772.7688139628,0.0,1.0
2023-11-02,12.3,12.34,11.96,12.0,43680,10.4550648855009,10.4890650965107,10.166063091918,10.2000633029278,51387.9163720044,0.0,1.0
2023-11-03,12.3,12.54,12.3,12.34,24196,10.4550648855009,10.6590661515595,10.4550648855009,10.4890650965107,28465.7056899501,0.0,1.0
2023-11-06,12.07,12.39,11.95,12.39,30489,10.2595636721948,10.5315653602729,10.1575630391656,10.5315653602729,35869.1891544423,0.0,1.0
2023-11-07,11.97,12.1786,11.91,12.08,17203,10.1745631446704,10.3518742450863,10.1235628281558,10.2680637249473,20238.6979246243,0.0,1.0
2023-11-08,11.9,11.96,11.8501,11.92,20670,10.1150627754034,10.166063091918,10.0726475121687,10.1320628809082,24317.4961403233,0.0,1.0
2023-11-09,11.775,12.03,11.75,11.97,30658,10.0088121159979,10.2255634611851,9.98756198411676,10.1745631446704,36068.011449929,0.0,1.0
2023-11-10,11.97,12.0,11.83,11.83,11124,10.1745631446704,10.2000633029278,10.0555624061363,10.0555624061363,13086.9776035297,0.0,1.0
2023-11-13,11.9055,12.0,11.8622,12.0,13454,10.1197378044172,10.2000633029278,10.0829325759991,10.2000633029278,15828.1370620179,0.0,1.0
2023-11-14,12.23,12.23,11.9901,12.0,18330,10.4805650437583,10.4805650437583,10.2749814334559,10.2834652923221,21389.6768985283,0.1,1.0
2023-11-15,12.355,12.479,12.15,12.3632,16011,10.5876844738866,10.6939469485739,10.4120086084761,10.594711508503,18683.5852058013,0.0,1.0
2023-11-16,12.36,12.54,12.2984,12.31,15964,10.5919692510918,10.7462212304766,10.5391807959245,10.5491214790404,18628.7398804204,0.0,1.0
2023-11-17,12.49,12.52,12.3401,12.3907,23557,10.7033734584252,10.729082121656,10.5749158378153,10.6182777831313,27489.1772339681,0.0,1.0
2023-11-20,12.43,12.53,12.3513,12.47,17024,10.6519561319636,10.7376516760663,10.5845137387548,10.6862343496047,19865.677006031,0.0,1.0
2023-11-21,12.49,12.54,12.3801,12.4,12455,10.7033734584252,10.7462212304766,10.6091940554564,10.6262474687328,14534.0112259232,0.0,1.0
2023-11-22,12.46,12.51,12.35,12.51,31244,10.6776647951944,10.7205125672458,10.5833996966815,10.7205125672458,36459.3052382773,0.0,1.0
2023-11-24,12.5203,12.63,12.4852,12.5099,5836,10.7293392082884,10.823347220169,10.6992600723083,10.7204268717017,6810.15572175728,0.0,1.0
2023-11-27,12.545,12.65,12.4911,12.59,11901,10.7505060076817,10.8404863289895,10.7043161094104,10.7890690025279,13887.5365395192,0.0,1.0
2023-11-28,12.734,12.8801,12.55,12.55,28428,10.9124705860358,11.0376717759698,10.7547907848869,10.7547907848869,33173.2534026931,0.0,1.0
2023-11-29,12.72,12.75,12.605,12.75,18391,10.9004732098614,10.9261818730922,10.8019233341433,10.9261818730922,21460.8591293418,0.0,1.0
2023-11-30,12.87,12.99,12.6904,12.74,16699,11.0290165260154,11.1318511789387,10.875107328807,10.917612318682,19486.4274156316,0.0,1.0
2023-12-01,12.9997,13.06,12.77,12.77,10013,11.1401636467166,11.1918380598105,10.9433209819128,10.9433209819128,11684.3881497526,0.0,1.0
2023-12-04,13.098,13.16,12.92,13.0,15777,11.2244023665696,11.2775336039132,11.0718642980668,11.1404207333489,18410.5255007136,0.0,1.0
2023-12-05,13.26,13.3,13.08,13.25,39562,11.3632291480159,11.397507365657,11.2089771686311,11.3546595936056,46165.7609088696,0.0,1.0
2023-12-06,13.2099,13.6899,13.07,13.07,13326,11.3202956804205,11.7316342921133,11.2004076142208,11.2004076142208,15550.4001281936,0.0,1.0
2023-12-07,13.2899,13.42,12.95,13.42,20997,11.3888521157026,11.5003420185802,11.0975729612976,11.5003420185802,24501.857383437,0.0,1.0
2023-12-08,13.08,13.3499,12.923,13.04,29527,11.2089771686311,11.4402694421642,11.0744351643899,11.17469895099,34455.7004791514,0.0,1.0
2023-12-11,12.97,13.04,12.91,12.91,12507,11.1147120701181,11.17469895099,11.0632947436565,11.0632947436565,14594.6911603871,0.0,1.0
2023-12-12,13.06,13.25,12.9901,13.0589,8424,11.1918380598105,11.3546595936056,11.1319368744828,11.1908954088254,9830.1493831535,0.0,1.0
2023-12-13,13.2284,13.3199,13.135,13.31,13988,11.3361493560795,11.4145607789334,11.2561097178876,11.4060769200673,16322.9023707918,0.0,1.0
2023-12-14,13.59,13.62,13.35,13.35,21816,11.7317199876574,11.7576178242748,11.5245372947187,11.5245372947187,25271.6089637255,0.1,1.0
2023-12-15,13.5,13.76,13.4197,13.45,15945,11.6540264778054,11.8784743951557,11.584706601793,11.6108634167765,18470.6547912817,0.0,1.0
2023-12-18,13.64,13.7399,13.55,13.6706,9019,11.7748830486864,11.8611228446221,11.6971895388343,11.8012988420361,10447.5908160909,0.0,1.0
2023-12-19,13.7302,13.79,13.42,13.79,10876,11.8527492107825,11.9043722317731,11.5849655801592,11.9043722317731,12598.7357485092,0.0,1.0
2023-12-20,13.63,13.73,13.32,13.73,12443,11.7662504364806,11.8525765585384,11.4986394581013,11.8525765585384,14413.9452849117,0.0,1.0
2023-12-21,13.39,13.84,13.18,13.84,17138,11.5590677435418,11.947535292802,11.3777828872204,11.947535292802,19852.6235066156,0.0,1.0
2023-12-22,13.32,13.67,13.0,13.67,30961,11.4986394581013,11.8007808853037,11.2223958675163,11.8007808853037,35865.1579173957,0.0,1.0
2023-12-26,13.2,13.4001,13.2,13.25,20119,11.395048111632,11.5677866818697,11.395048111632,11.4382111726609,23305.8076980743,0.0,1.0
2023-12-27,13.2,13.47,12.96,12.96,31024,11.395048111632,11.6281286411881,11.1878654186932,11.1878654186932,35938.136986185,0.0,1.0
2023-12-28,13.19,13.22,13.06,13.06,34617,11.3864154994262,11.4123133360435,11.274191540751,11.274191540751,40100.2607030289,0.0,1.0
2023-12-29,13.18,13.28,13.13,13.28,9096,11.3777828872204,11.4641090092782,11.3346198261915,11.4641090092782,10536.7874557227,0.0,1.0
2024-01-02,13.19,13.26,13.111,13.2,12019,11.3864154994262,11.4468437848666,11.3182178630005,11.395048111632,13922.7845679783,0.0,1.0
2024-01-03,13.15,13.2184,13.0901,13.15,8631,11.351885050603,11.4109321180906,11.3001757034904,11.351885050603,9998.13242418017,0.0,1.0
2024-01-04,13.15,13.28,13.1219,13.2685,10711,11.351885050603,11.4641090092782,11.3276274103048,11.4541815052416,12407.6000921555,0.0,1.0
2024-01-05,13.21,13.32,13.1603,13.21,14187,11.4036807238377,11.4986394581013,11.360776641175,11.4036807238377,16434.1912526757,0.0,1.0
2024-01-08,13.355,13.41,13.21,13.21,6423,11.5288536008216,11.5763329679534,11.4036807238377,11.4036807238377,7440.38982279097,0.0,1.0
2024-01-09,13.37,13.5785,13.3,13.31,11526,11.5418025191302,11.7217924836208,11.4813742336898,11.4900068458956,13351.6943947515,0.0,1.0
2024-01-10,13.38,13.4,13.282,13.385,10075,11.550435131336,11.5677003557476,11.4658355317194,11.5547514374389,11670.8590167553,0.0,1.0
2024-01-11,13.27,13.35,13.2172,13.35,8734,11.4554763970724,11.5245372947187,11.4098962046259,11.5245372947187,10117.4474096616,0.0,1.0
2024-01-12,13.315,13.4,13.2687,13.33,12570,11.4943231519984,11.5677003557476,11.4543541574857,11.5072720703071,14561.0618204084,0.0,1.0
2024-01-16,13.16,13.52,13.138,13.52,11937,11.4468437848667,11.7599793291335,11.4277077238281,11.7599793291335,13723.5139181057,0.1,1.0
2024-01-17,13.1,13.2258,13.1,13.1,16199,11.3946545274888,11.504078003791,11.3946545274888,11.3946545274888,18623.372870855,0.0,1.0
2024-01-18,13.06,13.1287,13.05,13.11,10282,11.359861689237,11.4196183889346,11.351163479674,11.4033527370518,11820.823498866,0.0,1.0
2024-01-19,13.02,13.1,12.9899,13.1,15273,11.3250688509851,11.3946545274888,11.2988872402006,11.3946545274888,17558.7859655884,0.0,1.0
2024-01-22,13.05,13.19,13.0204,13.05,12047,11.351163479674,11.4729384135556,11.3254167793676,11.351163479674,13849.9767254268,0.0,1.0
2024-01-23,13.08,13.08,13.0,13.06,12316,11.3772581083629,11.3772581083629,11.3076724318592,11.359861689237,14159.2357724211,0.0,1.0
2024-01-24,13.0,13.19,13.0,13.19,17658,11.3076724318592,11.4729384135556,11.3076724318592,11.4729384135556,20300.7295606862,0.0,1.0
2024-01-25,13.101,13.19,13.0018,13.15,18157,11.3955243484451,11.4729384135556,11.3092381095805,11.4381455753037,20874.4108411701,0.0,1.0
2024-01-26,13.18,13.27,13.07,13.07,8678,11.4642402039926,11.5425240900593,11.3685598987999,11.3685598987999,9976.76583574782,0.0,1.0
2024-01-29,13.3,13.33,13.11,13.11,15045,11.5686187187482,11.5947133474371,11.4033527370518,11.4033527370518,17296.6630558684,0.0,1.0
2024-01-30,13.3097,13.31,13.2,13.2,16944,11.5770559820243,11.5773169283112,11.4816366231185,11.4816366231185,19479.870974984,0.0,1.0
2024-01-31,13.335,13.3899,13.27,13.27,10178,11.5990624522186,11.6468156227193,11.5425240900593,11.5425240900593,11701.2586628534,0.0,1.0
2024-02-01,13.395,13.46,13.3,13.38,9637,11.6512517095964,11.7077900717557,11.5686187187482,11.638204395252,11079.2915832106,0.0,1.0
2024-02-02,13.44,13.46,13.25,13.33,28826,11.6903936526298,11.7077900717557,11.5251276709334,11.5947133474371,33140.1534894292,0.0,1.0
2024-02-05,13.26,13.4,13.25,13.35,18396,11.5338258804963,11.6556008143779,11.5251276709334,11.6121097665631,21149.1800316222,0.0,1.0
2024-02-06,13.32,13.42,13.25,13.26,9497,11.5860151378741,11.6729972335038,11.5251276709334,11.5338258804963,10918.3389193475,0.0,1.0
2024-02-07,13.42,13.43,13.3001,13.36,11192,11.6729972335038,11.6816954430668,11.5687057008438,11.620807976126,12867.0158139767,0.0,1.0
2024-02-08,13.39,13.39,13.25,13.34,12989,11.6469026048149,11.6469026048149,11.5251276709334,11.6034115570001,14932.9582208491,0.0,1.0
2024-02-09,13.29,13.37,13.26,13.3055,8598,11.5599205091852,11.629506185689,11.5338258804963,11.5734027340078,9884.79288496891,0.0,1.0
2024-02-12,13.395,13.442,13.27,13.27,17911,11.6512517095964,11.6921332945424,11.5425240900593,11.5425240900593,20591.5940175247,0.0,1.0
2024-02-13,13.17,13.1989,13.153,13.18,11542,11.5425240900593,11.567852787569,11.5276248562301,11.551288345253,13169.4020141498,0.1,1.0
2024-02-14,13.23,13.3671,13.21,13.32,5417,11.5951096212213,11.7152675599265,11.577581110834,11.6739879179643,6180.78762005282,0.0,1.0
2024-02-15,13.3,13.35,13.25,13.35,10663,11.656459407577,11.7002806835453,11.6126381316086,11.7002806835453,12166.4645362051,0.0,1.0
2024-02-16,13.2504,13.31,13.19,13.19,7432,11.6129887018164,11.6652236627706,11.5600526004466,11.5600526004466,8479.89913092718,0.0,1.0
2024-02-20,13.22,13.37,13.2,13.26,9995,11.5863453660276,11.7178091939326,11.5688168556403,11.6214023868023,11404.2776928979,0.0,1.0
2024-02-21,13.39,13.48,13.2434,13.27,7735,11.73533770432,11.814216001063,11.6068537231808,11.630166641996,8825.62160625964,0.0,1.0
2024-02-22,13.21,13.56,13.21,13.56,16346,11.577581110834,11.8843300426123,11.577581110834,11.8843300426123,18650.7576956587,0.0,1.0
2024-02-23,13.2,13.28,13.1832,13.2467,7921,11.5688168556403,11.6389308971896,11.5540929069149,11.6097459273947,9037.84728418653,0.0,1.0
2024-02-26,13.06,13.25,13.056,13.25,12904,11.446117282929,11.6126381316086,11.4426115808515,11.6126381316086,14723.4416557433,0.0,1.0
2024-02-27,13.3356,13.4093,13.129,13.38,9399,11.6876601560664,11.7522527168438,11.5065906437653,11.7265734491263,10724.2427249172,0.0,1.0
2024-02-28,13.27,13.47,13.2,13.3,22415,11.630166641996,11.8054517458693,11.5688168556403,11.656459407577,25575.476186724,0.0,1.0
2024-02-29,13.311,13.379,13.28,13.32,11403,11.66610008829,11.7256970236069,11.6389308971896,11.6739879179643,13010.8032548389,0.0,1.0
2024-03-01,13.32,13.44,13.14,13.14,15571,11.6739879179643,11.7791589802883,11.5162313244783,11.5162313244783,17766.4840376302,0.0,1.0
2024-03-04,13.36,13.38,13.2601,13.36,7552,11.709044938739,11.7265734491263,11.6214900293542,11.709044938739,8616.81892313805,0.0,1.0
2024-03-05,13.35,13.42,13.35,13.35,8765,11.7002806835453,11.761630469901,11.7002806835453,11.7002806835453,10000.8498227364,0.0,1.0
2024-03-06,13.4829,13.5,13.4301,13.45,6259,11.8167576350691,11.8317445114503,11.7704823676466,11.787923235482,7141.50816206586,0.0,1.0
2024-03-07,13.54,13.55,13.4906,13.54,14710,11.866801532225,11.8755657874186,11.8235061115683,11.866801532225,16784.084528517,0.0,1.0
2024-03-08,13.57,13.6365,13.5484,13.55,6389,11.893094297806,11.9513765948439,11.8741635065877,11.8755657874186,7289.83793696094,0.0,1.0
2024-03-11,13.68,13.7,13.6,13.7,5541,11.9895011049363,12.0070296153236,11.919387063387,12.0070296153236,6322.27140533741,0.0,1.0
2024-03-12,13.7071,13.73,13.6272,13.69,14384,12.0132522365112,12.0333223809047,11.9432258375138,11.99826536013,16412.1190930108,0.0,1.0
2024-03-13,13.56,13.7,13.5491,13.7,4369,11.971972594549,12.0955770313659,11.962349106254,12.0955770313659,4948.52786640812,0.1,1.0
2024-03-14,13.3,13.56,13.3,13.56,10255,11.7424214976034,11.971972594549,11.7424214976034,11.971972594549,11615.2788441325,0.0,1.0
2024-03-15,13.455,13.54,13.39,13.45,4500,11.8792692669363,11.9543148178609,11.8218814926999,11.8748548227643,5096.90441722055,0.0,1.0
2024-03-18,13.4,13.4899,13.35,13.35,10799,11.830710381044,11.9100820872571,11.7865659393237,11.7865659393237,12231.4379559032,0.0,1.0
2024-03-19,13.51,13.61,13.39,13.39,6037,11.9278281528287,12.0161170362693,11.8218814926999,11.8218814926999,6837.78043705785,0.0,1.0
2024-03-20,14.08,14.1,13.55,13.79,15528,12.4310747884402,12.4487325651284,11.9631437062049,12.1750370264624,17587.7181756891,0.0,1.0
2024-03-21,13.93,14.09,13.7864,14.09,12614,12.2986414632793,12.4399036767843,12.1718586266586,12.4399036767843,14287.1894041822,0.0,1.0
2024-03-22,13.95,14.05,13.78,13.8708,9782,12.3162992399674,12.4045881234081,12.1662081381184,12.2463744442824,11079.5375576114,0.0,1.0
2024-03-25,14.02,14.04,13.898,14.04,10282,12.3781014583759,12.395759235064,12.2703890205783,12.395759235064,11645.8602706359,0.0,1.0
2024-03-26,14.29,14.43,13.98,14.09,24812,12.6164814436656,12.7400858804824,12.3427859049996,12.4399036767843,28103.1983111279,0.0,1.0
2024-03-27,14.33,14.7899,14.17,14.39,22033,12.6517969970418,13.0578375719852,12.5105347835368,12.7047703271062,24955.5766721378,0.0,1.0
2024-03-28,14.58,14.6964,14.51,14.55,9190,12.8725192056434,12.9752874659683,12.8107169872349,12.8460325406112,10409.0114653904,0.0,1.0
2024-04-01,14.7,14.73,14.52,14.65,27754,12.9784658657721,13.0049525308043,12.819545875579,12.9343214240518,31435.4411545643,0.0,1.0
2024-04-02,14.61,14.6899,14.53,14.64,6222,12.8990058706756,12.9695486885446,12.8283747639231,12.9254925357078,7047.31984087692,0.0,1.0
2024-04-03,14.665,14.69,14.602,14.64,8217,12.9475647565679,12.9696369774281,12.8919427600003,12.9254925357078,9306.94746584472,0.0,1.0
2024-04-04,14.935,14.95,14.71,14.71,16720,13.1859447418576,13.1991880743737,12.9872947541162,12.9872947541162,18937.8315235394,0.0,1.0
2024-04-05,14.9,14.99,14.76,14.87,16653,13.1550436326534,13.2345036277499,13.0314391958365,13.1285569676212,18861.9442799941,0.0,1.0
2024-04-08,14.7,14.99,14.7,14.94,6226,12.9784658657721,13.2345036277499,12.9784658657721,13.1903591860296,7051.85042258115,0.0,1.0
2024-04-09,14.7,14.86,14.7,14.84,9146,12.9784658657721,13.1197280792771,12.9784658657721,13.102070302589,10359.1750666443,0.0,1.0
2024-04-10,14.23,14.7,14.15,14.6,17232,12.5635081136012,12.9784658657721,12.4928770068487,12.8901769823315,19517.7459816765,0.0,1.0
2024-04-11,13.95,14.23,13.82,13.82,18701,12.3162992399674,12.5635081136012,12.2015236914946,12.2015236914946,21181.6021125426,0.0,1.0
2024-04-12,13.57,14.93,13.3225,13.97,12645,11.980801482893,13.1815302976856,11.7622864963775,12.3339570166556,14322.3014123898,0.0,1.0
2024-04-15,13.42,13.95,13.385,13.95,11787,11.9366570411727,12.4080749422027,11.90552567035,12.4080749422027,13251.7453969223,0.1,1.0
2024-04-16,13.35,13.7,13.35,13.7,6913,11.8743942995273,12.1857080077546,11.8743942995273,12.1857080077546,7772.0637930706,0.0,1.0
2024-04-17,13.45,13.56,13.3623,13.43,3921,11.9633410733065,12.0611825244637,11.8853347527021,11.9455517185507,4408.25432267176,0.0,1.0
2024-04-18,13.51,14.15,13.41,13.41,3304,12.016709137574,12.5859684897611,11.9277623637948,11.9277623637948,3714.58104618912,0.0,1.0
2024-04-19,13.55,13.97,13.55,13.66,9810,12.0522878470857,12.4258642969585,12.0522878470857,12.1501292982429,11029.0678157129,0.0,1.0
2024-04-22,13.98,13.98,13.66,13.67,4710,12.4347589743364,12.4347589743364,12.1501292982429,12.1590239756208,5295.30167298751,0.0,1.0
2024-04-23,14.095,14.28,13.9564,14.1,11141,12.5370477641825,12.7015992956741,12.4137675357245,12.5414951028715,12525.4683521771,0.0,1.0
2024-04-24,14.22,14.44,14.0901,14.0901,8085,12.6482312314066,12.8439141337209,12.5326893722674,12.5326893722674,9089.7057380263,0.0,1.0
2024-04-25,14.054,14.2,14.0,14.0177,8549,12.5005795869331,12.6304418766507,12.4525483290923,12.4682919080512,9611.36603022717,0.0,1.0
2024-04-26,14.07,14.4,14.07,14.3253,7193,12.5148110707377,12.8083354242092,12.5148110707377,12.7418921841961,8086.85879698497,0.0,1.0
2024-04-29,13.97,14.1297,13.91,14.0301,14262,12.4258642969585,12.5679122946839,12.372496232691,12.4793213079998,16034.3083779507,0.0,1.0
2024-04-30,13.9,14.1296,13.9,14.0383,2172,12.363601555313,12.5678233479102,12.363601555313,12.4866149434497,2441.90981607832,0.0,1.0
2024-05-01,13.95,14.15,13.915,14.0454,5304,12.4080749422027,12.5859684897611,12.3769435713799,12.492930164388,5963.11678843431,0.0,1.0
2024-05-02,14.11,14.135,13.99,14.135,4860,12.5503897802494,12.5726264736942,12.4436536517143,12.5726264736942,5463.9418536559,0.0,1.0
2024-05-03,14.11,14.2032,14.0212,14.17,10203,12.5503897802494,12.6332881734117,12.4714050451335,12.603757844517,11470.905089064,0.0,1.0
2024-05-06,14.19,14.22,14.06,14.06,3756,12.6215471992728,12.6482312314066,12.5059163933598,12.5059163933598,4222.75012393653,0.0,1.0
2024-05-07,14.36,14.36,14.23,14.23,9061,12.7727567146975,12.7727567146975,12.6571259087845,12.6571259087845,10186.991180242,0.0,1.0
2024-05-08,14.2801,14.35,14.22,14.35,3171,12.7016882424479,12.7638620373196,12.6482312314066,12.7638620373196,3565.0534193298,0.0,1.0
2024-05-09,14.41,14.45,14.2,14.2,10362,12.8172301015871,12.8528088110988,12.6304418766507,12.6304418766507,11649.6636805725,0.0,1.0
2024-05-10,14.4922,14.51,14.4521,14.51,2965,12.8903443496336,12.9061768753663,12.8546766933482,12.9061768753663,3333.45423787855,0.0,1.0
2024-05-13,14.87,14.89,14.36,14.36,17810,13.2263852609716,13.2441746157274,12.7727567146975,12.7727567146975,20023.2107846937,0.0,1.0
2024-05-14,14.7499,14.7499,14.6101,14.64,11231,13.1195601856627,13.1195601856627,12.9952125959194,13.0218076812793,12626.6524605781,0.0,1.0
2024-05-15,14.77,14.8,14.75,14.76,6171,13.2263852609716,13.25324995683,13.2084754637326,13.2174303623521,6891.20029407827,0.1,1.0
2024-05-16,14.65,14.7547,14.635,14.75,13568,13.1189264775378,13.2126842660838,13.1054941296086,13.2084754637326,15151.4836477158,0.0,1.0
2024-05-17,14.63,14.785,14.63,14.64,2510,13.1010166802989,13.2398176089008,13.1010166802989,13.1099715789183,2802.9351382493,0.0,1.0
2024-05-20,14.649,14.7006,14.64,14.65,3860,13.1180309876759,13.1642382645524,13.1099715789183,13.1189264775378,4310.4898938814,0.0,1.0
2024-05-21,14.76,14.7706,14.6401,14.65,7994,13.2174303623521,13.2269225548887,13.1100611279045,13.1189264775378,8926.95756779481,0.0,1.0
2024-05-22,14.88,14.9,14.6,14.76,10359,13.3248891457859,13.3427989430248,13.0741519844404,13.2174303623521,11567.9701582169,0.0,1.0
2024-05-23,14.5709,14.94,14.4912,14.94,35896,13.0480932294577,13.3786185375027,12.9767226874605,13.3786185375027,40085.3225986444,0.0,1.0
2024-05-24,14.44,14.52,14.22,14.52,14370,12.9308736065287,13.0025127954846,12.7338658369002,13.0025127954846,16047.082843284,0.0,1.0
2024-05-28,14.4799,14.84,14.395,14.53,13531,12.9666036520205,13.2890695513079,12.8905765627411,13.0114676941041,15110.1654803392,0.0,1.0
2024-05-29,14.315,14.3499,14.06,14.06,6626,12.8189373737852,12.8501899699672,12.5905874589885,12.5905874589885,7399.30208208765,0.0,1.0
2024-05-30,14.305,14.515,14.25,14.347,10612,12.8099824751658,12.9980353461748,12.7607305327586,12.8475930493676,11850.4970864947,0.0,1.0
2024-05-31,14.39,14.4972,14.36,14.37,18754,12.8860991134313,12.9820956266322,12.8592344175729,12.8681893161924,20942.7273237959,0.0,1.0
2024-06-03,14.37,14.55,14.37,14.48,6780,12.8681893161924,13.029377491343,12.8681893161924,12.9666932010067,7571.27499495231,0.0,1.0
2024-06-04,14.15,14.44,14.15,14.435,31291,12.6711815465638,12.9308736065287,12.6711815465638,12.926396157219,34942.8858210994,0.0,1.0
2024-06-05,14.18,14.345,14.09,14.17,27302,12.6980462424223,12.8458020696437,12.617452154847,12.6890913438028,30488.3406950129,0.0,1.0
2024-06-06,14.21,14.2569,14.09,14.09,18859,12.7249109382807,12.7669094128061,12.617452154847,12.617452154847,21059.9815825672,0.0,1.0
2024-06-07,13.92,14.53,13.86,14.1129,43748,12.4652188783158,13.0114676941041,12.4114894865989,12.6379588726856,48853.7077402911,0.0,1.0
2024-06-10,13.88,14.0283,13.86,13.87,17450,12.4293992838379,12.5622004303648,12.4114894865989,12.4204443852184,19486.5411005778,0.0,1.0
2024-06-11,13.9799,14.04,13.7801,13.86,14777,12.5188587210465,12.5726776617496,12.3399398466293,12.4114894865989,16501.5826844263,0.0,1.0
2024-06-12,13.95,14.18,13.94,14.18,10314,12.4920835741742,12.6980462424223,12.4831286755548,12.6980462424223,11517.7183330293,0.0,1.0
2024-06-13,13.9,14.0594,13.86,14.0594,5279,12.5368580672716,12.6806260655395,12.5007807778694,12.6806260655395,5852.98960921947,0.1,1.0
2024-06-14,13.63,13.85,13.48,13.81,25941,12.2933363638066,12.4917614555189,12.1580465285483,12.4556841661166,28761.58428732,0.0,1.0
2024-06-17,13.66,13.76,13.65,13.67,4409,12.3203943308583,12.4105875543639,12.3113750085078,12.3294136532089,4888.39386002057,0.0,1.0
2024-06-18,13.7,13.8343,13.67,13.8343,20228,12.3564716202605,12.4776011194285,12.3294136532089,12.4776011194285,22427.4055342473,0.0,1.0
2024-06-20,13.65,13.69,13.42,13.42,30073,12.3113750085078,12.34745229791,12.103930594445,12.103930594445,33342.8597306414,0.0,1.0
2024-06-21,13.64,13.69,13.61,13.68,7596,12.3023556861572,12.34745229791,12.2752977191055,12.3384329755594,8421.91874817787,0.0,1.0
2024-06-24,13.79,13.88,13.65,13.65,11633,12.4376455214155,12.5188194225705,12.3113750085078,12.3113750085078,12897.86477061,0.0,1.0
2024-06-25,13.82,13.9487,13.73,13.75,19310,12.4647034884672,12.5807821671188,12.3835295873122,12.4015682320133,21409.5907092305,0.0,1.0
2024-06-26,13.67,13.96,13.59,13.68,17946,12.3294136532089,12.590974001375,12.2572590744044,12.3384329755594,19897.281971406,0.0,1.0
2024-06-27,13.8784,13.98,13.7485,13.82,11892,12.5173763309944,12.6090126460761,12.4002153336607,12.4647034884672,13185.0260338772,0.0,1.0
2024-06-28,13.86,14.0,13.85,13.96,15916,12.5007807778694,12.6270512907772,12.4917614555189,12.590974001375,17646.5585566086,0.0,1.0
2024-07-01,13.89,14.0331,13.8307,13.97,10936,12.5278387449211,12.6569052477575,12.4743541633823,12.5999933237255,12125.0794405046,0.0,1.0
2024-07-02,13.99,14.02,13.7801,14.02,5257,12.6180319684266,12.6450899354783,12.4287163922885,12.6450899354783,5828.59753280295,0.0,1.0
2024-07-03,14.04,14.05,13.9001,14.05,2594,12.6631285801794,12.67214790253,12.5369482604951,12.67214790253,2876.04755565737,0.0,1.0
2024-07-05,14.1,14.22,14.07,14.22,17331,12.7172445142827,12.8254763824894,12.6901865472311,12.8254763824894,19215.4125624896,0.0,1.0
2024-07-08,14.22,14.22,14.03,14.03,7924,12.8254763824894,12.8254763824894,12.6541092578288,12.6541092578288,8785.58243293332,0.0,1.0
2024-07-09,14.28,14.4399,14.1652,14.25,15084,12.8795923165927,13.0238112809781,12.7760504960084,12.8525343495411,16724.0945757656,0.0,1.0
2024-07-10,14.1301,14.44,14.1301,14.44,20576,12.7443926745579,13.0239014742016,12.7443926745579,13.0239014742016,22813.2438339268,0.0,1.0
2024-07-11,14.43,14.4798,14.14,14.14,13385,13.0148821518511,13.0597983771568,12.753321803685,12.753321803685,14840.3610379621,0.0,1.0
2024-07-12,14.55,14.87,14.36,14.5,27385,13.1231140200577,13.4117323352755,12.9517468953972,13.0780174083049,30362.5914848409,0.0,1.0
2024-07-15,14.44,14.66,14.385,14.49,20826,13.0239014742016,13.2223265659138,12.9742952012736,13.0689980859544,23090.4265204782,0.0,1.0
2024-07-16,14.57,14.59,14.45,14.55,16775,13.1411526647588,13.1591913094599,13.0329207965522,13.1231140200577,18598.9582675993,0.0,1.0
2024-07-17,14.5,14.7,14.3999,14.56,30882,13.1682106318105,13.3498411232837,13.0773045708281,13.2226997792525,34005.3035693608,0.1,1.0
2024-07-18,14.47,14.7,14.47,14.64,18285,13.1409660580895,13.3498411232837,13.1409660580895,13.2953519758418,20134.2845594768,0.0,1.0
2024-07-19,14.5648,14.57,14.47,14.56,9029,13.2270589110478,13.2317813038261,13.1409660580895,13.2226997792525,9942.16326428855,0.0,1.0
2024-07-22,14.7,14.7699,14.5101,14.75,30791,13.3498411232837,13.4133209800536,13.1773829716299,13.3952487461521,33905.100129661,0.0,1.0
2024-07-23,14.67,14.77,14.56,14.76,11479,13.3225965495628,13.4134117952994,13.2226997792525,13.4043302707257,12639.9481792854,0.0,1.0
2024-07-24,14.635,14.7499,14.6262,14.74,13410,13.2908112135549,13.3951579309063,13.2828194719301,13.3861672215784,14766.243146983,0.0,1.0
2024-07-25,14.61,14.79,14.5937,14.62,8240,13.2681074021208,13.4315748444467,13.2533045170657,13.2771889266944,9073.36640798952,0.0,1.0
2024-07-26,14.6714,14.79,14.6,14.75,11385,13.3238679630031,13.4315748444467,13.2590258775471,13.3952487461521,12536.4413294855,0.0,1.0
2024-07-29,14.825,14.85,14.6653,14.82,18783,13.4633601804545,13.4860639918887,13.3183282330131,13.4588194181677,20682.6506360762,0.0,1.0
2024-07-30,14.83,14.87,14.715,14.85,11774,13.4679009427414,13.504227041036,13.3634634101442,13.4860639918887,12964.783505785,0.0,1.0
2024-07-31,14.8563,14.862,14.75,14.85,10364,13.4917853523701,13.4969618213771,13.3952487461521,13.4860639918887,11412.1807587868,0.0,1.0
2024-08-01,15.01,15.01,14.88,14.9,12131,13.6313683850673,13.6313683850673,13.5133085656097,13.531471614757,13357.8893076846,0.0,1.0
2024-08-02,15.03,15.09,14.88,14.88,17197,13.6495314342146,13.7040205816566,13.5133085656097,13.5133085656097,18936.2478298782,0.0,1.0
2024-08-05,14.54,15.0,14.53,15.0,30886,13.2045367301051,13.6222868604936,13.1954552055315,13.6222868604936,34009.7081161609,0.0,1.0
2024-08-06,14.75,14.9928,14.5501,14.56,12848,13.3952487461521,13.6157481628006,13.2137090699245,13.2226997792525,14147.4043215836,0.0,1.0
2024-08-07,14.85,15.047,14.67,14.91,12336,13.4860639918887,13.6649700259898,13.3225965495628,13.5405531393307,13583.6223311843,0.0,1.0
2024-08-08,14.9,14.91,14.69,14.8708,12001,13.531471614757,13.5405531393307,13.3407595987101,13.5049535630019,13214.7415366848,0.0,1.0
2024-08-09,14.775,14.91,14.68,14.8775,13290,13.4179525575862,13.5405531393307,13.3316780741364,13.5110381844662,14634.1067429831,0.0,1.0
2024-08-12,14.82,15.21,14.63,14.91,40879,13.4588194181677,13.8129988765405,13.2862704512681,13.5405531393307,45013.3671592481,0.0,1.0
2024-08-13,14.82,15.16,14.63,15.16,42628,13.4588194181677,13.7675912536722,13.2862704512681,13.7675912536722,46939.2552475458,0.0,1.0
2024-08-14,14.78,15.0847,14.7205,14.97,23005,13.422493319873,13.6992073736325,13.3684582486597,13.5950422867726,25331.6497834709,0.0,1.0
2024-08-15,15.1,15.22,14.77,14.81,23126,13.7131021062302,13.8220804011142,13.4134117952994,13.449737893594,25464.8873241707,0.0,1.0
2024-08-16,14.98,15.04,14.8811,14.92,8943,13.6949390570829,13.7497919505025,13.6045232044297,13.6400861636634,9782.16401267692,0.1,1.0
2024-08-19,14.92,15.1299,14.88,14.88,7043,13.6400861636634,13.8319798691428,13.6035175680503,13.6035175680503,7703.87802094189,0.0,1.0
2024-08-20,15.06,15.13,14.9,14.9,17563,13.768076248309,13.8320712906318,13.6218018658568,13.6218018658568,19211.0194067589,0.0,1.0
2024-08-21,15.18,15.19,14.9399,15.09,17120,13.8777820351481,13.8869241840514,13.6582790399808,13.7955026950188,18726.4506202649,0.0,1.0
2024-08-22,15.19,15.2,15.08,15.2,19021,13.8869241840514,13.8960663329546,13.7863605461155,13.8960663329546,20805.8304467323,0.0,1.0
2024-08-23,15.3,15.48,15.08,15.2,33391,13.9874878219872,14.1520465022459,13.7863605461155,13.8960663329546,36524.235552644,0.0,1.0
2024-08-26,15.2,15.61,15.2,15.4,30527,13.8960663329546,14.2708944379883,13.8960663329546,14.0789093110198,33391.4928787866,0.0,1.0
2024-08-27,15.3,15.59,15.17,15.21,21584,13.9874878219872,14.2526101401818,13.8686398862448,13.9052084818579,23609.3288661097,0.0,1.0
2024-08-28,15.27,15.69,15.19,15.39,24637,13.9600613752774,14.3440316292143,13.8869241840514,14.0697671621166,26948.8063044081,0.0,1.0
2024-08-29,15.42,15.654,15.2,15.41,22499,14.0971936088263,14.3111198931626,13.8960663329546,14.0880514599231,24610.18764634,0.0,1.0
2024-08-30,15.46,15.59,15.22,15.42,25006,14.1337622044394,14.2526101401818,13.9143506307611,14.0971936088263,27352.4313206976,0.0,1.0
2024-09-03,15.33,15.51,15.0846,15.47,24875,14.014914268697,14.1794729489557,13.790565934611,14.1429043533426,27209.1389707412,0.0,1.0
2024-09-04,15.28,15.56,15.1701,15.35,12849,13.9692035241807,14.225183693472,13.8687313077339,14.0331985665035,14054.6824777911,0.0,1.0
2024-09-05,15.3,15.49,15.252,15.37,7603,13.9874878219872,14.1611886511492,13.9436055072516,14.05148286431,8316.42547113751,0.0,1.0
2024-09-06,15.28,15.48,15.25,15.48,8334,13.9692035241807,14.1520465022459,13.9417770774709,14.1520465022459,9116.01866058922,0.0,1.0
2024-09-09,15.47,15.49,15.29,15.47,8628,14.1429043533426,14.1611886511492,13.978345673084,14.1429043533426,9437.60607194193,0.0,1.0
2024-09-10,15.29,15.49,15.25,15.38,7981,13.978345673084,14.1611886511492,13.9417770774709,14.0606250132133,8729.89500001948,0.0,1.0
2024-09-11,15.415,15.46,15.31,15.42,11048,14.0926225343747,14.1337622044394,13.9966299708905,14.0971936088263,12084.6861245728,0.0,1.0
2024-09-12,15.505,15.5499,15.42,15.479,8299,14.174901874504,14.2159501230797,14.0971936088263,14.1511322873556,9077.73444495203,0.0,1.0
2024-09-13,15.55,15.5591,15.3962,15.5,7123,14.2160415445687,14.2243609000707,14.0754352944366,14.1703308000524,7791.38479954129,0.0,1.0
2024-09-16,15.98,16.14,15.51,15.56,33840,14.7005754364415,14.8477651779828,14.2682055706638,14.3142023648955,36785.1722769636,0.1,1.0
2024-09-17,15.895,15.9599,15.7412,15.94,9471,14.6223808862476,14.6820847251603,14.480894747191,14.6637780010561,10295.2827019836,0.0,1.0
2024-09-18,15.95,16.31,15.86,15.88,18436,14.6729773599025,15.0041542783705,14.5901831302855,14.6085818479781,20040.5270714569,0.0,1.0
2024-09-19,16.1699,16.48,15.985,16.11,11042,14.8752712609334,15.1605433787582,14.7051751158646,14.8201671014438,12003.0104102314,0.0,1.0
2024-09-20,16.26,16.51,16.0349,16.12,16406,14.9581574841388,15.1881414552972,14.7510799165078,14.8293664602901,17833.8515477502,0.0,1.0
2024-09-23,16.4292,16.51,16.051,16.42,14836,15.1138106358188,15.1881414552972,14.7658908842504,15.1053472256802,16127.2108717799,0.0,1.0
2024-09-24,16.33,16.915,16.33,16.5,34253,15.0225529960632,15.5607154885737,15.0225529960632,15.1789420964508,37234.1166076487,0.0,1.0
2024-09-25,16.4724,16.61,16.07,16.52,19274,15.153551866035,15.2801350437605,14.7833696660585,15.1973408141435,20951.4601201594,0.0,1.0
2024-09-26,16.4201,16.5942,16.32,16.47,22847,15.1054392192686,15.2656000567833,15.0133536372168,15.1513440199118,24835.426448339,0.0,1.0
2024-09-27,16.46,16.67,16.32,16.52,12828,15.1421446610655,15.3353311968385,15.0133536372168,15.1973408141435,13944.4500581823,0.0,1.0
2024-09-30,16.485,16.5169,16.4,16.48,5561,15.1651430581813,15.1944890129011,15.0869485079875,15.1605433787582,6044.98649622327,0.0,1.0
2024-10-01,16.5,16.51,16.1001,16.31,11213,15.1789420964508,15.1881414552972,14.8110597361859,15.0041542783705,12188.8929297162,0.0,1.0
2024-10-02,16.2,16.67,16.12,16.67,9559,14.9029613310608,15.3353311968385,14.8293664602901,15.3353311968385,10390.9415424201,0.0,1.0
2024-10-03,16.15,16.3699,16.0963,16.22,6882,14.8569645368291,15.05925843786,14.8075639798243,14.9213600487535,7480.9561350492,0.0,1.0
2024-10-04,16.19,16.25,16.15,16.25,2921,14.8937619722145,14.9489581252925,14.8569645368291,14.9489581252925,3175.2212831268,0.0,1.0
2024-10-07,16.19,16.3195,16.05,16.19,8203,14.8937619722145,15.0128936692745,14.7649709483658,14.8937619722145,8916.92577387508,0.0,1.0
2024-10-08,15.93,16.2816,15.86,16.2816,18232,14.6545786422098,14.9780280992469,14.5901831302855,14.9780280992469,19818.7724868086,0.0,1.0
2024-10-09,16.06,16.11,15.93,15.93,5289,14.7741703072121,14.8201671014438,14.6545786422098,14.6545786422098,5749.31371669212,0.0,1.0
2024-10-10,16.15,16.402,15.86,16.22,20975,14.8569645368291,15.0887883797568,14.5901831302855,14.9213600487535,22800.502024507,0.0,1.0
2024-10-11,16.25,16.3708,16.15,16.15,2943,14.9489581252925,15.0600863801562,14.8569645368291,14.8569645368291,3199.13599323593,0.0,1.0
2024-10-14,16.5,16.88,16.16,16.42,20114,15.1789420964508,15.5285177326115,14.8661638956755,15.1053472256802,21864.5672334175,0.0,1.0
2024-10-15,16.32,16.72,16.32,16.72,20169,15.0133536372168,15.3813279910702,15.0133536372168,15.3813279910702,21924.3540086903,0.0,1.0
2024-10-16,16.45,16.8,16.3,16.3,8935,15.1329453022192,15.4549228618408,14.9949549195242,14.9949549195242,9712.63340114272,0.0,1.0
2024-10-17,17.18,17.18,16.3,16.71,23504,15.8964920864649,15.8964920864649,15.0822363800569,15.461605515997,25401.750134787,0.1,1.0
2024-10-18,16.4537,17.16,16.33,17.16,17949,15.2244535415057,15.8779862749556,15.1099950973208,15.8779862749556,19398.2306487956,0.0,1.0
2024-10-21,16.45,16.6,16.2,16.5,24752,15.2210299663764,15.359823552696,14.9897073225105,15.2672944951496,26750.5156286696,0.0,1.0
2024-10-22,16.1301,16.72,16.1101,16.48,18967,14.9250295112856,15.4708584217516,14.9065236997764,15.2487886836403,20498.4255789017,0.0,1.0
2024-10-23,16.41,16.42,16.1,16.23,22663,15.1840183433579,15.1932712491125,14.8971782649642,15.0174660397744,24492.8464646306,0.0,1.0
2024-10-24,16.26,16.61,16.2,16.61,20866,15.0452247570384,15.3690764584506,14.9897073225105,15.3690764584506,22550.7538424296,0.0,1.0
2024-10-25,16.22,16.4,16.17,16.4,11381,15.0082131340198,15.1747654376033,14.9619486052466,15.1747654376033,12299.9199406063,0.0,1.0
2024-10-28,16.23,16.4,16.1263,16.4,8230,15.0174660397744,15.1747654376033,14.9215134070989,15.1747654376033,8894.50321686938,0.0,1.0
2024-10-29,16.1751,16.3,16.0755,16.3,8982,14.9666675871815,15.0822363800569,14.8745086458653,15.0822363800569,9707.22088626008,0.0,1.0
2024-10-30,16.138,16.38,16.138,16.22,5115,14.9323393068318,15.156259626094,14.9323393068318,15.0082131340198,5527.99319007129,0.0,1.0
2024-10-31,16.1678,16.32,16.1,16.21,6883,14.9599129659806,15.1007421915662,14.8971782649642,14.9989602282652,7438.74430640483,0.0,1.0
2024-11-01,15.9505,16.23,15.85,16.23,10169,14.7588473239324,15.0174660397744,14.6658556210983,15.0174660397744,10990.0611436627,0.0,1.0
2024-11-04,16.0671,16.3,16.0,16.0,14257,14.8667362050314,15.0822363800569,14.8046492074178,14.8046492074178,15408.1327293933,0.0,1.0
2024-11-05,16.3,16.75,16.1,16.75,7083,15.0822363800569,15.4986171390155,14.8971782649642,15.4986171390155,7654.89262273215,0.0,1.0
2024-11-06,16.6,17.44,16.34,16.34,28064,15.359823552696,16.1370676360854,15.1192480030754,15.1192480030754,30329.93174705,0.0,1.0
2024-11-07,16.459,16.6956,16.35,16.63,9093,15.2293575815556,15.4482813317103,15.1285009088301,15.3875822699599,9827.18320182176,0.0,1.0
2024-11-08,16.44,16.8,16.13,16.29,15220,15.2117770606218,15.5448816677887,14.9249369822281,15.0729834743023,16448.8868725093,0.0,1.0
2024-11-11,16.25,16.5235,16.055,16.51,17050,15.0359718512837,15.289038823673,14.8555401890683,15.2765474009043,18426.6439669043,0.0,1.0
2024-11-12,16.23,16.36,16.0403,16.13,16341,15.0174660397744,15.1377538145847,14.841938417609,14.9249369822281,17660.398185524,0.0,1.0
2024-11-13,16.16,16.481,16.0,16.08,17293,14.952695699492,15.2497139742158,14.8046492074178,14.8786724534549,18689.264171242,0.0,1.0
2024-11-14,16.02,16.32,15.93,16.02,7809,14.9156840764734,15.1950040029992,14.8318880985157,14.9156840764734,8387.15672433162,0.1,1.0
2024-11-15,16.06,16.1399,15.9,16.085,7763,14.9529267333435,15.0273189404416,14.8039561058632,14.9762033938874,8337.75101177953,0.0,1.0
2024-11-18,16.15,16.15,16.0,16.0,5000,15.0367227113013,15.0367227113013,14.8970627480384,14.8970627480384,5370.18614696605,0.0,1.0
2024-11-19,16.3,16.4572,16.05,16.05,5821,15.1763826745641,15.3227463160636,14.943616069126,14.943616069126,6251.9707122979,0.0,1.0
2024-11-20,16.49,16.49,16.175,16.2,19576,15.3532852946971,15.3532852946971,15.0599993718451,15.0832760323889,21025.3528026015,0.0,1.0
2024-11-21,16.48,16.63,16.24,16.5,25318,15.3439746304795,15.4836345937424,15.120518689259,15.3625959589146,27192.4745737774,0.0,1.0
2024-11-22,16.54,16.66,16.32,16.4999,8130,15.3998386157847,15.511566586395,15.1950040029992,15.3625028522724,8731.92267496681,0.0,1.0
2024-11-25,16.4,16.81,16.25,16.81,19294,15.2694893167394,15.6512265496578,15.1298293534765,15.6512265496578,20722.4743039126,0.0,1.0
2024-11-26,16.69,16.75,16.21,16.21,29796,15.5394985790476,15.5953625643527,15.0925866966064,15.0925866966064,32002.0132870001,0.0,1.0
2024-11-27,16.2712,16.66,16.1436,16.65,36992,15.1495679616176,15.511566586395,15.030763886202,15.5022559221775,39730.7851897139,0.0,1.0
2024-11-29,16.46,16.61,16.1,16.1,13225,15.3253533020445,15.4650132653074,14.9901693902136,14.9901693902136,14204.1423587252,0.0,1.0
2024-12-02,16.38,16.58,16.19,16.35,16492,15.2508679883043,15.4370812726548,15.0739653681714,15.2229359956517,17713.0219871529,0.0,1.0
2024-12-03,16.37,16.48,16.29,16.38,21280,15.2415573240868,15.3439746304795,15.1670720103466,15.2508679883043,22855.5122414875,0.0,1.0
2024-12-04,16.6349,16.65,16.26,16.3,16243,15.488196819209,15.5022559221775,15.139140017694,15.1763826745641,17445.5867170339,0.0,1.0
2024-12-05,16.52,16.5515,16.22,16.4,30577,15.3812172873496,15.4105458796348,15.1018973608239,15.2694893167394,32840.8363631564,0.0,1.0
2024-12-06,16.4,16.67,16.29,16.67,25167,15.2694893167394,15.5208772506125,15.1670720103466,15.5208772506125,27030.2949521389,0.0,1.0
2024-12-09,16.28,16.5,16.17,16.5,8756,15.1577613461291,15.3625959589146,15.0553440397363,15.3625959589146,9404.26998056695,0.0,1.0
2024-12-10,16.35,16.39,16.03,16.03,3882,15.2229359956517,15.2601786525218,14.924994740691,14.924994740691,4169.41252450446,0.0,1.0
2024-12-11,16.35,16.48,16.1,16.3,12888,15.2229359956517,15.3439746304795,14.9901693902136,15.1763826745641,13842.1918124198,0.0,1.0
2024-12-12,16.4408,16.4408,16.06,16.34,30197,15.3074768267469,15.3074768267469,14.9529267333435,15.2136253314342,32432.7022159867,0.0,1.0
2024-12-13,16.32,16.42,16.2275,16.32,25793,15.2881106451744,15.3817877937355,15.2014592827554,15.2881106451744,27533.9294547078,0.1,1.0
2024-12-16,16.37,16.3857,15.925,16.36,19222,15.334949219455,15.3496565317791,14.918085908358,15.3255815045989,20519.4119326326,0.0,1.0
2024-12-17,15.96,16.3,15.96,16.14,12568,14.9508729103544,15.2693752154622,14.9508729103544,15.1194917777644,13416.2922260601,0.0,1.0
2024-12-18,15.59,16.15,15.5515,16.1,23464,14.6042674606782,15.1288594926205,14.5682017584822,15.0820209183399,25047.7308077876,0.0,1.0
2024-12-19,15.33,15.825,15.14,15.59,22730,14.3607068744193,14.8244087597969,14.1827202921532,14.6042674606782,24264.1885978952,0.0,1.0
2024-12-20,15.46,15.7,15.1,15.37,16330,14.4824871675488,14.7073123240955,14.1452494327288,14.3981777338438,17432.2129258085,0.0,1.0
2024-12-23,15.19,15.46,15.1,15.3,13865,14.2295588664338,14.4824871675488,14.1452494327288,14.332603729851,14800.8347958564,0.0,1.0
2024-12-24,15.05,15.565,15.01,15.42,12416,14.0984108584482,14.580848173538,14.0609399990238,14.4450163081243,13254.032803848,0.0,1.0
2024-12-26,15.15,15.4597,15.15,15.22,10413,14.1920880070093,14.4822061361031,14.1920880070093,14.2576620110021,11115.8379177247,0.0,1.0
2024-12-27,15.32,15.32,15.0,15.05,13718,14.3513391595632,14.3513391595632,14.0515722841677,14.0984108584482,14643.9128546382,0.0,1.0
2024-12-30,15.1001,15.46,15.0,15.24,7080,14.1453431098773,14.4824871675488,14.0515722841677,14.2763974407143,7557.87308724584,0.0,1.0
2024-12-31,15.0,15.14,15.0,15.01,6229,14.0515722841677,14.1827202921532,14.0515722841677,14.0609399990238,6649.43382209803,0.0,1.0
2025-01-02,15.13,15.13,15.06,15.12,6763,14.1733525772971,14.1733525772971,14.1077785733043,14.163984862441,7219.47679223778,0.0,1.0
2025-01-03,15.2,15.47,15.0184,15.03,6289,14.2389265812899,14.4918548824049,14.0688088795029,14.079675428736,6713.48359402386,0.0,1.0
2025-01-06,15.35,15.5929,15.05,15.05,17780,14.3794423041316,14.6069840979865,14.0984108584482,14.0984108584482,18980.0824140156,0.0,1.0
2025-01-07,15.2948,15.3399,15.15,15.2772,5465,14.3277325181258,14.3699809121269,14.1920880070093,14.3112453399791,5833.86672624273,0.0,1.0
2025-01-08,15.17,15.27,15.07,15.27,10182,14.2108234367216,14.3045005852827,14.1171462881604,14.3045005852827,10869.2462958103,0.0,1.0
2025-01-10,14.67,15.12,14.67,15.1,23965,13.742437693916,14.163984862441,13.742437693916,14.1452494327288,25582.546403368,0.0,1.0
2025-01-13,14.701,14.7655,14.5069,14.67,7776,13.7714776099699,13.8318993707918,13.5896502646128,13.742437693916,8300.85044158525,0.0,1.0
2025-01-14,14.7336,14.8592,14.7,14.7,8531,13.8020163604008,13.9196748589936,13.7705408384843,13.7705408384843,9106.81007165173,0.0,1.0
2025-01-15,14.73,14.965,14.73,14.77,16434,13.7986439830526,14.0187852821713,13.7986439830526,13.8361148424771,17543.23253048,0.0,1.0
2025-01-16,15.055,15.25,14.62,14.62,15361,14.1967718644374,14.3806556580983,13.7865695555015,13.7865695555015,16289.6084552363,0.1,1.0
2025-01-17,14.91,15.1996,14.8812,15.11,9299,14.0600377614587,14.3331287698906,14.0328795396257,14.2486365241879,9861.14634628233,0.0,1.0
2025-01-21,15.11,15.2499,14.9501,15.02,12418,14.2486365241879,14.3805613587169,14.0978518133859,14.1637670809598,13168.6972070259,0.0,1.0
2025-01-22,15.02,15.3,15.02,15.25,10776,14.1637670809598,14.4278053487806,14.1637670809598,14.3806556580983,11427.4344582792,0.0,1.0
2025-01-23,15.3,15.37,15.05,15.11,19702,14.4278053487806,14.4938149157358,14.1920568953692,14.2486365241879,20893.0320802725,0.0,1.0
2025-01-24,15.45,15.49,15.15,15.42,19154,14.5692544208275,14.6069741733733,14.2863562767337,14.5409646064181,20311.9041957942,0.0,1.0
2025-01-27,14.96,15.18,14.73,14.73,22671,14.107187452141,14.3146460911431,13.8902988750025,13.8902988750025,24041.5150894254,0.0,1.0
2025-01-28,15.21,15.2556,15.03,15.09,10324,14.3429359055525,14.3859364234547,14.1731970190962,14.229776647915,10948.109998819,0.0,1.0
2025-01-29,15.35,15.7938,15.18,15.21,16773,14.4749550394629,14.8934556939589,14.3146460911431,14.3429359055525,17786.9671648772,0.0,1.0
2025-01-30,15.37,15.43,15.285,15.35,15493,14.4938149157358,14.5503945445546,14.4136604415759,14.4749550394629,16429.5881646362,0.0,1.0
2025-01-31,15.44,15.7024,15.41,15.57,9593,14.559824482691,14.8072660593917,14.5315346682816,14.682413678465,10172.9193354002,0.0,1.0
2025-02-03,15.56,15.56,15.27,15.43,20313,14.6729837403285,14.6729837403285,14.3995155343712,14.5503945445546,21540.9684624188,0.0,1.0
2025-02-04,15.68,15.68,15.45,15.55,13500,14.786142997966,14.786142997966,14.5692544208275,14.6635538021921,14316.1066431671,0.0,1.0
2025-02-05,15.605,15.6716,15.4,15.65,11238,14.7154184619426,14.7782218499314,14.5221047301452,14.7578531835566,11917.3634411786,0.0,1.0
2025-02-06,15.65,15.68,15.45,15.68,6437,14.7578531835566,14.786142997966,14.5692544208275,14.786142997966,6826.13173793088,0.0,1.0
2025-02-07,15.5938,15.6299,15.51,15.56,8788,14.7048569312297,14.7388990079023,14.6258340496462,14.6729837403285,9319.25519852985,0.0,1.0
2025-02-10,15.64,15.65,15.28,15.65,8311,14.7484232454202,14.7578531835566,14.4089454725077,14.7578531835566,8813.41943047123,0.0,1.0
2025-02-11,15.85,15.87,15.51,15.59,9576,14.9464519462858,14.9653118225587,14.6258340496462,14.7012735547379,10154.8916455532,0.0,1.0
2025-02-12,15.64,15.75,15.54,15.54,8994,14.7484232454202,14.8521525649212,14.6541238640556,14.6541238640556,9537.7083813811,0.0,1.0
2025-02-13,15.61,15.98,15.46,15.65,12888,14.8144328123754,15.1655756785239,14.6720775963692,14.8523942033104,13580.1135654644,0.1,1.0
2025-02-14,15.87,15.99,15.6276,15.95,25112,15.0611818534527,15.1750660262577,14.8311358243868,15.1371046353227,26460.5688901259,0.0,1.0
2025-02-18,15.88,16.15,15.74,15.77,28571,15.0706722011865,15.3269115899976,14.9378073329141,14.9662783761153,30105.3246957544,0.0,1.0
2025-02-19,15.91,16.11,15.8066,16.11,3199,15.0991432443877,15.2889501990626,15.0010130488208,15.2889501990626,3370.79324145878,0.0,1.0
2025-02-20,16.28,16.28,15.64,15.65,23813,15.4502861105363,15.4502861105363,14.8429038555766,14.8523942033104,25091.8097714466,0.0,1.0
2025-02-21,16.05,16.22,15.86,16.22,25602,15.2320081126601,15.3933440241338,15.051691505719,15.3933440241338,26976.8829533691,0.0,1.0
2025-02-24,15.92,16.125,15.79,16.05,13539,15.1086335921215,15.3031857206632,14.9852590715828,15.2320081126601,14266.0736780588,0.0,1.0
2025-02-25,15.97,16.08,15.81,15.94,15148,15.1560853307902,15.2604791558614,15.0042397670503,15.1276142875889,15961.4804694021,0.0,1.0
2025-02-26,15.95,16.055,15.66,15.9,20973,15.1371046353227,15.236753286527,14.8618845510441,15.089652896654,22099.2956089762,0.0,1.0
2025-02-27,15.85,16.005,15.6301,15.99,11637,15.0422011579852,15.1893015478583,14.8335084113202,15.1750660262577,12261.9321509396,0.0,1.0
2025-02-28,15.825,15.98,15.7,15.98,5134,15.0184752886509,15.1655756785239,14.8998459419791,15.1655756785239,5409.70694018422,0.0,1.0
2025-03-03,15.795,16.123,15.73,16.08,11597,14.9900042454497,15.3012876511165,14.9283169851803,15.2604791558614,12219.7840641442,0.0,1.0
2025-03-04,15.71,15.98,15.48,15.98,33015,14.9093362897128,15.1655756785239,14.6910582918367,15.1655756785239,34787.9771387188,0.0,1.0
2025-03-05,15.705,15.8499,15.61,15.82,5423,14.9045911158459,15.0421062545079,14.8144328123754,15.013730114784,5714.22686728071,0.0,1.0
2025-03-06,15.7094,15.8744,15.1943,15.7,14921,14.9087668688488,15.0653576064556,14.4199190570836,14.8998459419791,15722.2900768385,0.0,1.0
2025-03-07,16.12,16.13,15.62,15.96,13058,15.2984405467964,15.3079308945301,14.8239231601091,15.1465949830564,13759.2429343446,0.0,1.0
2025-03-10,15.78,16.11,15.78,15.78,4473,14.975768723849,15.2889501990626,14.975768723849,14.975768723849,4713.20980589094,0.0,1.0
2025-03-11,15.8499,15.92,15.67,15.84,9756,15.0421062545079,15.1086335921215,14.8713748987778,15.0327108102515,10279.9183693879,0.0,1.0
2025-03-12,15.68,16.0411,15.68,15.88,6202,14.8808652465116,15.2235617031771,14.8808652465116,15.0706722011865,6535.06085762028,0.0,1.0
2025-03-13,15.855,16.0349,15.75,15.75,6185,15.0469463318521,15.2176776875822,14.9472976806478,14.9472976806478,6517.14792073227,0.0,1.0
2025-03-14,15.9,16.06,15.7998,15.86,6066,15.089652896654,15.2414984603939,14.9945596123618,15.051691505719,6391.75736251606,0.0,1.0
2025-03-17,15.9745,16.15,15.87,15.87,7913,15.2552594646078,15.4228577015504,15.1554645030095,15.1554645030095,8286.07463499801,0.1,1.0
2025-03-18,15.945,16.08,15.89,16.0107,6732,15.2270876811901,15.3560094019152,15.174564017191,15.2898295852763,7049.39396471713,0.0,1.0
2025-03-19,16.13,16.2247,15.9759,16.11,3060,15.4037581873689,15.4941943870182,15.2565964306005,15.3846586731874,3204.26998396232,0.0,1.0
2025-03-20,16.1006,16.13,16.0271,16.13,6718,15.3756819015221,15.4037581873689,15.3054911869051,15.4037581873689,7034.73390596696,0.0,1.0
2025-03-21,16.27,16.28,16.0,16.1,8089,15.5374547866393,15.54700454373,15.2796113451892,15.3751089160966,8470.3725164285,0.0,1.0
2025-03-24,16.01,16.43,16.01,16.29,19649,15.28916110228,15.6902509000912,15.28916110228,15.5565543008208,20575.3924558417,0.0,1.0
2025-03-25,16.05,16.44,16.05,16.29,15870,15.3273601306429,15.6998006571819,15.3273601306429,15.5565543008208,16618.2237403537,0.0,1.0
2025-03-26,16.18,16.38,16.16,16.38,2803,15.4515069728226,15.6425021146375,15.4324074586411,15.6425021146375,2935.15319119163,0.0,1.0
2025-03-27,16.24,16.2794,16.07,16.24,3562,15.508805515367,15.5464315583046,15.3464596448244,15.508805515367,3729.93780486073,0.0,1.0
2025-03-28,16.115,16.37,16.0863,16.37,3736,15.3894335517328,15.6329523575467,15.3620257488823,15.6329523575467,3912.14139218406,0.0,1.0
2025-03-31,16.2509,16.45,16.14,16.14,3740,15.519214750596,15.7093504142727,15.4133079444596,15.4133079444596,3916.32998039839,0.0,1.0
2025-04-01,16.0693,16.22,16.0,16.22,5186,15.3457911618281,15.4897060011856,15.2796113451892,15.4897060011856,5430.50461987862,0.0,1.0
2025-04-02,16.35,16.35,16.22,16.25,2418,15.6138528433652,15.6138528433652,15.4897060011856,15.5183552724578,2532.00157556239,0.0,1.0
2025-04-03,16.13,16.3024,16.0601,16.25,8815,15.4037581873689,15.5683959996133,15.3370053853046,15.5183552724578,9230.60127732936,0.0,1.0
2025-04-04,15.54,16.18,15.2055,16.13,19204,14.840322519015,15.4515069728226,14.5208831443297,15.4037581873689,20109.4120169976,0.0,1.0
2025-04-07,14.57,16.01,14.0654,14.8,38146,13.9139960812129,15.28916110228,13.432115338414,14.1336404943,39944.4715059566,0.0,1.0
2025-04-08,14.7,15.1841,14.57,14.57,23724,14.0381429233926,14.5004466641555,13.9139960812129,13.9139960812129,24842.5166991902,0.0,1.0
2025-04-09,15.16,15.7263,14.2647,14.2647,11218,14.4774317495668,15.0182344936156,13.6224419972325,13.6224419972325,11746.895647088,0.0,1.0
2025-04-10,14.51,15.16,14.51,15.16,5947,13.8566975386685,14.4774317495668,13.8566975386685,14.4774317495668,6227.38352765487,0.0,1.0
2025-04-11,15.1632,15.427,14.54,14.55,24936,14.4804876718358,14.7324102638896,13.8853468099407,13.8948965670314,26111.6589281322,0.0,1.0
2025-04-14,15.451,15.55,15.3191,15.3191,24456,14.7553296809074,14.8498722761058,14.6293683848805,14.6293683848805,25609.0283424126,0.0,1.0
2025-04-15,15.7207,15.8,15.5382,15.55,12656,15.1083842005522,15.1845954931221,14.9329925121031,14.9443329062056,13168.9250524042,0.1,1.0
2025-04-16,15.68,16.0674,15.68,15.88,23943,15.0692694514022,15.441580356088,15.0692694514022,15.2614795209354,24913.3669824363,0.0,1.0
2025-04-17,15.9337,16.2027,15.9337,16.1,11060,15.313087924605,15.5716104681272,15.313087924605,15.4729105974219,11508.2420258843,0.0,1.0
2025-04-21,15.8,16.08,15.52,16.08,5197,15.1845954931221,15.4536895904686,14.9155013957756,15.4536895904686,5407.62511831106,0.0,1.0
2025-04-22,15.95,16.0332,15.67,15.84,28323,15.328753045272,15.4087124341978,15.0596589479255,15.2230375070287,29470.8805514574,0.0,1.0
2025-04-23,15.84,16.44,15.76,16.2,34515,15.2230375070287,15.7996677156283,15.1461534792155,15.5690156321885,35913.8312408133,0.0,1.0
2025-04-24,16.05,16.21,15.8556,16.15,14930,15.4248580800386,15.5786261356651,15.2380298924523,15.5209631148052,15535.0862067316,0.0,1.0
2025-04-25,16.03,16.34,15.77,16.07,13554,15.4056370730853,15.7035626808617,15.1557639826921,15.4440790869919,14103.3193868747,0.0,1.0
2025-04-28,16.109,16.205,15.92,15.98,6357,15.4815600505509,15.5738208839268,15.299921534842,15.357584555702,6614.63784435316,0.0,1.0
2025-04-29,16.4,16.4,16.0501,16.18,7065,15.7612257017217,15.7612257017217,15.4249541850733,15.5497946252352,7351.33181852368,0.0,1.0
2025-04-30,16.41,16.56,15.95,16.32,36164,15.7708362051983,15.9149937573482,15.328753045272,15.6843416739084,37629.6622625749,0.0,1.0
2025-05-01,16.48,16.6799,16.28,16.65,20529,15.8381097295349,16.0302236940334,15.6458996600018,16.0014882886382,21361.0036663091,0.0,1.0
2025-05-02,16.46,16.74,16.3269,16.41,16572,15.8188887225816,16.0879828199281,15.6909729213073,15.7708362051983,17243.6335310085,0.0,1.0
2025-05-05,16.77,16.96,16.4056,16.46,38345,16.1168143303581,16.2994138964146,15.7666075836686,15.8188887225816,39899.0542931763,0.0,1.0
2025-05-06,16.59,16.97,16.5,16.67,24746,15.9438252677782,16.3090243998913,15.8573307364883,16.0207092955915,25748.9111367569,0.0,1.0
2025-05-07,16.55,16.8,16.42,16.8,21384,15.9053832538716,16.145645840788,15.780446708675,16.145645840788,22250.6552876589,0.0,1.0
2025-05-08,16.73,16.95,16.47,16.65,14708,16.0783723164514,16.2898033929379,15.8284992260583,16.0014882886382,15304.0889436443,0.0,1.0
2025-05-09,16.675,16.9,16.5,16.72,9724,16.0255145473298,16.2417508755546,15.8573307364883,16.0687618129748,10118.0963345116,0.0,1.0
2025-05-12,16.75,17.04,16.51,16.9,19104,16.0975933234048,16.3762979242279,15.8669412399649,16.2417508755546,19878.2509640589,0.0,1.0
2025-05-13,16.57,16.75,16.5,16.75,7989,15.9246042608249,16.0975933234048,15.8573307364883,16.0975933234048,8312.77988650895,0.0,1.0
2025-05-14,16.545,16.7,16.3401,16.7,15234,15.9005780021332,16.0495408060215,15.7036587858965,16.0495408060215,15851.4067832116,0.0,1.0
2025-05-15,16.63,16.7478,16.3301,16.3301,20453,16.0783723164514,16.192264815482,15.7884201903117,15.7884201903117,21154.7153720265,0.1,1.0
2025-05-16,16.73,16.76,16.46,16.63,23742,16.1750552528101,16.2040601337177,15.9140113246416,16.0783723164514,24556.5566108959,0.0,1.0
2025-05-19,16.64,16.64,16.47,16.62,9699,16.0880406100873,16.0880406100873,15.9236796182775,16.0687040228156,10031.759858861,0.0,1.0
2025-05-20,16.88,17.05,16.7,16.74,16064,16.3200796573482,16.484440649158,16.1460503719025,16.184723546446,16615.1345883847,0.0,1.0
2025-05-21,16.84,16.99,16.59,16.77,12420,16.2814064828047,16.4264308873427,16.039699141908,16.2137284273536,12846.113769157,0.0,1.0
2025-05-22,16.76,16.9,16.6,16.87,12801,16.2040601337177,16.3394162446199,16.0493674355438,16.3104113637123,13240.1853751191,0.0,1.0
2025-05-23,16.7,16.9075,16.7,16.72,7520,16.1460503719025,16.3466674648468,16.1460503719025,16.1653869591743,7778.0012515347,0.0,1.0
2025-05-27,16.6901,16.9905,16.69,16.91,16043,16.136478761203,16.4269143020245,16.1363820782667,16.3490845382558,16593.4141061664,0.0,1.0
2025-05-28,16.57,16.8979,16.5501,16.76,6627,16.0203625546362,16.3373859029564,16.0011226503008,16.2040601337177,6854.36360291495,0.0,1.0
2025-05-29,16.62,16.7675,16.53,16.62,8747,16.0687040228156,16.2113113539446,15.9816893800927,16.0687040228156,9047.09799829439,0.0,1.0
2025-05-30,16.71,17.0299,16.56,16.62,12783,16.1557186655384,16.4650073789499,16.0106942610003,16.0687040228156,13221.5678189319,0.0,1.0
2025-06-02,16.73,16.9,16.67,16.86,9402,16.1750552528101,16.3394162446199,16.1170454909949,16.3007430700764,9724.57018177252,0.0,1.0
2025-06-03,16.67,16.94,16.66,16.79,11042,16.1170454909949,16.3780894191634,16.107377197359,16.2330650146253,11420.8364121604,0.0,1.0
2025-06-04,16.8564,17.0,16.73,16.79,9137,16.2972624843675,16.4360991809786,16.1750552528101,16.2330650146253,9450.47838235008,0.0,1.0
2025-06-05,16.795,16.9999,16.76,16.94,12611,16.2378991614433,16.4360024980423,16.2040601337177,16.3780894191634,13043.6667264766,0.0,1.0
2025-06-06,16.8072,16.97,16.71,16.97,8716,16.249694479679,16.407094300071,16.1557186655384,16.407094300071,9015.03442930539,0.0,1.0
2025-06-09,16.71,16.9,16.7,16.84,16344,16.1557186655384,16.3394162446199,16.1460503719025,16.2814064828047,16904.7410179632,0.0,1.0
2025-06-10,16.92,16.9244,16.6658,16.89,13443,16.3587528318917,16.3630068810914,16.1129848076678,16.329747950984,13904.2115457953,0.0,1.0
2025-06-11,16.7877,16.975,16.7877,16.92,12469,16.2308413070891,16.4119284468889,16.2308413070891,16.3587528318917,12896.7948943333,0.0,1.0
2025-06-12,17.0,17.0,16.82,16.82,5957,16.4360991809786,16.4360991809786,16.262069895533,16.262069895533,6161.37678928088,0.0,1.0
2025-06-13,16.8954,16.98,16.75,16.98,4519,16.4316517659061,16.5139296486077,16.2902427334616,16.5139296486077,4646.53911169287,0.1,1.0
2025-06-16,16.6001,17.03,16.6001,16.93,4348,16.1444572178947,16.5625572388568,16.1444572178947,16.4653020583585,4470.71300235464,0.0,1.0
2025-06-17,16.8528,16.99,16.8,16.91,9856,16.3902210590138,16.5236551666575,16.3388703237108,16.4458510222589,10134.1645241967,0.0,1.0
2025-06-18,16.87,16.88,16.64,16.88,8661,16.4069489500596,16.4166744681094,16.1832620349135,16.4166744681094,8905.4382045523,0.0,1.0
2025-06-20,17.03,17.03,16.8075,16.92,8022,16.5625572388568,16.5625572388568,16.3461644622481,16.4555765403087,8248.40379597261,0.0,1.0
2025-06-23,16.92,17.0,16.76,17.0,8905,16.4555765403087,16.5333806847073,16.2999682515114,16.5333806847073,9156.32458278933,0.0,1.0
2025-06-24,16.975,17.01,16.95,17.01,8135,16.5090668895827,16.5431062027571,16.4847530944582,16.5431062027571,8364.59297933649,0.0,1.0
2025-06-25,17.01,17.06,16.98,17.04,17018,16.5431062027571,16.5917337930063,16.5139296486077,16.5722827569066,17498.2966591701,0.0,1.0
2025-06-26,17.03,17.03,17.02,17.03,1214,16.5625572388568,16.5625572388568,16.552831720807,16.5625572388568,1248.2625540153,0.0,1.0
2025-06-27,17.0905,17.3499,16.98,17.07,15928,16.6213966230583,16.8736765612708,16.5139296486077,16.6014593110561,16377.5337399964,0.0,1.0
2025-06-30,17.3068,17.3068,17.13,17.2,16451,16.831759578476,16.831759578476,16.6598124193551,16.7278910457039,16915.2942966275,0.0,1.0
2025-07-01,17.4313,17.4313,17.21,17.34,13866,16.9528422781964,16.9528422781964,16.7376165637537,16.8640482984015,14257.3381993214,0.0,1.0
2025-07-02,17.5412,17.588,17.35,17.44,10131,17.059725721564,17.1052411460372,16.8737738164513,16.9613034788997,10416.9258111442,0.0,1.0
2025-07-03,17.63,17.7,17.5037,17.54,9589,17.1460883218465,17.2141669481953,17.0232550288771,17.058558659398,9859.62902014226,0.0,1.0
2025-07-07,17.52,17.63,17.4315,17.63,5730,17.0391076232984,17.1460883218465,16.9530367885574,17.1460883218465,5891.71699712328,0.0,1.0
2025-07-08,17.7724,17.7724,17.3801,17.51,9419,17.284579698876,17.284579698876,16.9030476257813,17.0293821052485,9684.83113366568,0.0,1.0
2025-07-09,17.5901,17.7,17.59,17.7,13346,17.1072835048276,17.2141669481953,17.1071862496472,17.2141669481953,13722.6623112753,0.0,1.0
2025-07-10,17.6639,17.81,17.5922,17.6,11414,17.1790578280354,17.3211476467434,17.1093258636181,17.116911767697,11736.1357426117,0.0,1.0
2025-07-11,17.67,17.67,17.5053,17.67,7316,17.1849903940458,17.1849903940458,17.0248111117651,17.1849903940458,7522.47845566386,0.0,1.0
2025-07-14,17.6,17.7,17.5,17.7,8655,17.116911767697,17.2141669481953,17.0196565871987,17.2141669481953,8899.26886738255,0.0,1.0
2025-07-15,17.61,17.65,17.54,17.64,9941,17.1266372857468,17.1655393579461,17.058558659398,17.1558138398963,10221.563467435,0.0,1.0
2025-07-16,17.5201,17.66,17.5201,17.62,3453,17.0392048784789,17.1752648759959,17.0392048784789,17.1363628037966,3550.45354119837,0.0,1.0
2025-07-17,17.465,17.5,17.4545,17.5,4520,17.0828724545226,17.1171066678583,17.0726021905219,17.1171066678583,4621.10808414428,0.1,1.0
2025-07-18,17.5305,17.7,17.5086,17.54,8441,17.1469393394794,17.3127307440624,17.1255185031351,17.1562314830991,8629.81711023494,0.0,1.0
2025-07-21,17.52,17.74,17.26,17.74,23164,17.1366690754787,17.3518555593032,16.8823577764134,17.3518555593032,23682.1565621943,0.0,1.0
2025-07-22,17.65,17.7384,17.58,17.66,5487,17.2638247250114,17.3502905666936,17.1953562983399,17.2736059288216,5609.7389508185,0.0,1.0
2025-07-23,17.75,17.785,17.5892,17.75,35575,17.3616367631134,17.3958709764491,17.2043550058453,17.3616367631134,36370.778781733,0.0,1.0
2025-07-24,17.7041,17.76,17.66,17.75,11754,17.3167410376246,17.3714179669236,17.2736059288216,17.3616367631134,12016.9257568655,0.0,1.0
2025-07-25,17.755,17.78,17.73,17.75,9496,17.3665273650185,17.390980374544,17.342074355493,17.3616367631134,9708.41645288366,0.0,1.0
2025-07-28,17.53,17.76,17.475,17.76,3084,17.1464502792889,17.3714179669236,17.0926536583328,17.3714179669236,3152.98613528783,0.0,1.0
2025-07-29,17.6008,17.655,17.4864,17.56,9392,17.2157012022652,17.2687153269165,17.1038042306764,17.1757938907195,9602.09007218651,0.0,1.0
2025-07-30,17.635,17.69,17.55,17.69,6020,17.2491529192961,17.3029495402522,17.1660126869093,17.3029495402522,6154.66165189127,0.0,1.0
2025-07-31,17.4,17.6387,17.36,17.63,10696,17.0192946297563,17.2527719647058,16.9801698145154,17.244262317391,10935.2593070812,0.0,1.0
2025-08-01,17.39,17.46,17.11,17.46,13132,17.0095134259461,17.0779818526175,16.7356397192603,17.0779818526175,13425.7503011023,0.0,1.0
2025-08-04,17.52,17.6119,17.38,17.4,20540,17.1366690754787,17.2265583384945,16.9997322221358,17.0192946297563,20999.4601876822,0.0,1.0
2025-08-05,17.54,17.585,17.5,17.58,5965,17.1562314830991,17.200246900245,17.1171066678583,17.1953562983399,6098.43135440723,0.0,1.0
2025-08-06,17.5652,17.6324,17.5,17.61,7846,17.1808801167008,17.2466098063054,17.1171066678583,17.2246999097706,8021.50752836197,0.0,1.0
2025-08-07,17.6822,17.7,17.6,17.6,6323,17.2953202012802,17.3127307440624,17.2149187059604,17.2149187059604,6464.43947257618,0.0,1.0
2025-08-08,17.685,17.7478,17.67,17.7,9251,17.2980589383471,17.3594848982752,17.2833871326318,17.3127307440624,9457.9360368183,0.0,1.0
2025-08-11,17.7,17.76,17.7,17.75,6850,17.3127307440624,17.3714179669236,17.3127307440624,17.3616367631134,7003.22795937795,0.0,1.0
2025-08-12,17.78,17.78,17.71,17.71,6694,17.390980374544,17.390980374544,17.3225119478726,17.3225119478726,6843.73838833228,0.0,1.0
2025-08-13,17.8024,17.895,17.645,17.78,12533,17.4128902710789,17.5034642183614,17.2589341231063,17.390980374544,12813.3512430487,0.0,1.0
2025-08-14,17.8895,17.9,17.83,17.83,5677,17.4980845562658,17.5083548202665,17.4398863935951,17.4398863935951,5803.98906939979,0.0,1.0
2025-08-15,17.84,17.85,17.77,17.85,2929,17.5474796355073,17.5573156666931,17.4786274172066,17.5573156666931,2977.82707747188,0.1,1.0
2025-08-18,17.69,17.88,17.62,17.88,4468,17.39993916772,17.5868237602506,17.3310869494192,17.5868237602506,4542.48254767645,0.0,1.0
2025-08-19,17.71,17.75,17.68,17.75,6453,17.4196112300916,17.4589553548349,17.3901031365342,17.4589553548349,6560.57293647185,0.0,1.0
2025-08-20,17.78,17.86,17.7357,17.75,10875,17.4884634483924,17.567151697879,17.4448898302392,17.4589553548349,11056.2886539797,0.0,1.0
2025-08-21,17.82,17.88,17.6739,17.88,9534,17.5278075731357,17.5868237602506,17.3841031575108,17.5868237602506,9692.93388754415,0.0,1.0
2025-08-22,17.8791,17.99,17.7901,17.99,9901,17.5859385174439,17.6950201032946,17.4983978398901,17.6950201032946,10066.0518586716,0.0,1.0
2025-08-25,17.991,18.16,17.86,17.86,28901,17.6960037064132,17.8622326334536,17.567151697879,17.567151697879,29382.7860587282,0.0,1.0
2025-08-26,17.96,18.05,17.85,18.05,14083,17.6655120097372,17.7540362904096,17.5573156666931,17.7540362904096,14317.7667231261,0.0,1.0
2025-08-27,17.91,18.01,17.9,18.0,7682,17.6163318538081,17.7146921656663,17.6064958226222,17.7048561344805,7810.06063814917,0.0,1.0
2025-08-28,18.005,18.12,17.93,17.99,5893,17.7097741500734,17.8228885087103,17.6360039161797,17.6950201032946,5991.23761268069,0.0,1.0
2025-08-29,17.94,18.1,17.9327,18.0,28849,17.6458399473655,17.8032164463387,17.6386596445999,17.7048561344805,29329.9192072333,0.0,1.0
2025-09-02,17.99,18.0732,17.89,17.94,17113,17.6950201032946,17.7768558827607,17.5966597914364,17.6458399473655,17398.2774929247,0.0,1.0
2025-09-03,17.915,17.98,17.8796,17.98,5234,17.621249869401,17.6851840721088,17.5864303190032,17.6851840721088,5321.25193700505,0.0,1.0
2025-09-04,17.97,17.98,17.805,17.98,9612,17.675348040923,17.6851840721088,17.5130535263569,17.6851840721088,9772.23416478651,0.0,1.0
2025-09-05,17.9101,18.08,17.9101,18.026,3194,17.6164302141199,17.783544383967,17.6164302141199,17.7304298155636,3247.24468605162,0.0,1.0
2025-09-08,17.927,18.08,17.927,18.05,7544,17.633053106824,17.783544383967,17.633053106824,17.7540362904096,7669.76014764349,0.0,1.0
2025-09-09,18.1123,18.12,18.01,18.01,6020,17.8153147646973,17.8228885087103,17.7146921656663,17.7146921656663,6120.35473075475,0.0,1.0
2025-09-10,18.09,18.12,18.03,18.11,4587,17.7933804151529,17.8228885087103,17.7343642280379,17.8130524775245,4663.46630398207,0.0,1.0
2025-09-11,18.0756,18.14,18.05,18.14,6526,17.7792165302453,17.842560571082,17.7540362904096,17.842560571082,6634.78986260889,0.0,1.0
2025-09-12,18.1,18.12,18.08,18.11,9661,17.8032164463387,17.8228885087103,17.783544383967,17.8130524775245,9822.05100561823,0.0,1.0
2025-09-15,18.115,18.16,18.0769,18.16,4834,17.8179704931174,17.8622326334536,17.7804952142994,17.8622326334536,4914.58384858282,0.0,1.0
2025-09-16,17.994,18.12,17.9255,18.12,13084,17.7973148276272,17.9219375723355,17.7295635735596,17.9219375723355,13228.5964641436,0.1,1.0
2025-09-17,17.84,18.035,17.84,18.0,4146,17.6449981396504,17.8378666731275,17.6449981396504,17.8032492440419,4191.81908746098,0.0,1.0
2025-09-18,17.8401,18.0499,17.8401,17.87,4911,17.6450970465906,17.852603807224,17.6450970465906,17.6746702217238,4965.27340533548,0.0,1.0
2025-09-19,17.8664,17.9435,17.7001,17.89,5729,17.671109571875,17.7473668228036,17.5066273302481,17.6944516097727,5792.31344719342,0.0,1.0
2025-09-22,17.95,18.15,17.905,18.15,10625,17.7537957739195,17.9516096544089,17.7092876508094,17.9516096544089,10742.4210815902,0.0,1.0
2025-09-23,18.03,18.1519,17.8601,18.03,13450,17.8329213261153,17.9534888862735,17.6648784346396,17.8329213261153,13598.6412750483,0.0,1.0
2025-09-24,17.93,18.0899,17.93,18.03,4041,17.7340143858706,17.8921665833218,17.7340143858706,17.8329213261153,4085.65869088997,0.0,1.0
2025-09-25,17.9113,18.09,17.9113,17.97,6982,17.7155187880449,17.8922654902621,17.7155187880449,17.7735771619685,7059.16084627411,0.0,1.0
2025-09-26,17.9958,18.0685,17.9101,18.02,8924,17.7990951525516,17.8710004981095,17.7143319047619,17.8230306320908,9022.62265713984,0.0,1.0
2025-09-29,18.0493,18.1573,17.87,18.1,11415,17.8520103655825,17.9588298610468,17.6746702217238,17.9021561842866,11541.1516843625,0.0,1.0
2025-09-30,18.1029,18.17,17.9615,18.12,5874,17.9050244855537,17.9713910424578,17.7651700720477,17.9219375723355,5938.915899601,0.0,1.0
2025-10-01,18.29,18.29,18.1,18.1,6466,18.0900793707514,18.0900793707514,17.9021561842866,17.9021561842866,6537.45832598233,0.0,1.0
2025-10-02,18.1301,18.24,18.13,18.24,4930,17.9319271733002,18.0406259006291,17.93182826636,18.0406259006291,4984.48338185785,0.0,1.0
2025-10-03,18.16,18.25,18.1303,18.14,7364,17.9615003484334,18.0505165946536,17.9321249871807,17.9417189603844,7445.38247951341,0.0,1.0
2025-10-06,18.214,18.252,18.13,18.22,7930,18.0149100961655,18.0524947334585,17.93182826636,18.0208445125802,8017.63756960095,0.0,1.0
2025-10-07,18.24,18.34,18.2163,18.22,8433,18.0406259006291,18.1395328408738,18.0171849557911,18.0208445125802,8526.19642174589,0.0,1.0
2025-10-08,18.27,18.3417,18.24,18.24,4164,18.0702979827025,18.1412142588579,18.0406259006291,18.0406259006291,4210.01801258744,0.0,1.0
2025-10-09,18.27,18.32,18.27,18.32,7660,18.0702979827025,18.1197514528249,18.0702979827025,18.1197514528249,7744.65369270408,0.0,1.0
2025-10-10,17.85,18.37,17.85,18.32,15219,17.6548888336749,18.1692049229472,17.6548888336749,18.1197514528249,15387.1911944208,0.0,1.0
2025-10-13,18.01,18.15,17.99,17.99,1602,17.8131399380664,17.9516096544089,17.7933585500174,17.7933585500174,1619.70433625482,0.0,1.0
2025-10-14,17.93,18.239,17.68,17.68,8858,17.7340143858706,18.0396368312267,17.4867470352589,17.4867470352589,8955.89326500949,0.0,1.0
2025-10-15,18.205,18.25,18.01,18.01,5928,18.0060084715435,18.0505165946536,17.8131399380664,17.8131399380664,5993.51267498038,0.0,1.0
2025-10-16,18.33,18.4399,18.25,18.25,14436,18.1296421468493,18.2383408741782,18.0505165946536,18.0505165946536,14595.5379514199,0.0,1.0
2025-10-17,18.1844,18.33,18.11,18.33,1911,18.0845405820977,18.2293410214168,18.0105491488193,18.2293410214168,1921.55218111541,0.1,1.0
2025-10-20,18.214,18.4,18.18,18.18,6963,18.1139780340472,18.2989566172433,18.0801647446458,18.0801647446458,7001.44837106572,0.0,1.0
2025-10-21,18.03,18.29,18.01,18.19,8232,17.9309884678748,18.1895606809445,17.9110982976387,18.0901098297639,8277.45554942021,0.0,1.0
2025-10-22,18.1,18.2637,17.81,18.26,7739,18.0006040637013,18.163405107084,17.7121965952773,18.1597254255903,7781.73329652124,0.0,1.0
2025-10-23,18.14,18.28,17.97,18.26,5829,18.0403844041735,18.1796155958265,17.8713179571664,18.1597254255903,5861.18663721702,0.0,1.0
2025-10-24,18.1973,18.39,18.1357,18.39,7424,18.0973697419,18.2890115321252,18.0361080175728,18.2890115321252,7464.99392600775,0.0,1.0
2025-10-27,18.35,18.38,18.22,18.26,9413,18.2492311916529,18.2790664470071,18.1199450851181,18.1597254255903,9464.97680839317,0.0,1.0
2025-10-28,18.28,18.4,18.235,18.4,3512,18.1796155958265,18.2989566172433,18.1348627127952,18.2989566172433,3531.39260077305,0.0,1.0
2025-10-29,18.315,18.4,18.315,18.4,8853,18.2144233937397,18.2989566172433,18.2144233937397,18.2989566172433,8901.88459414688,0.0,1.0
2025-10-30,18.2299,18.4087,18.1852,18.33,2491,18.1297907193849,18.307608841296,18.0853361889072,18.2293410214168,2504.75483158477,0.0,1.0
2025-10-31,18.1,18.24,18.1,18.24,4002,18.0006040637013,18.1398352553542,18.0006040637013,18.1398352553542,4024.09828823853,0.0,1.0
2025-11-03,18.19,18.2,18.0,18.14,5207,18.0901098297639,18.1000549148819,17.9011532125206,18.0403844041735,5235.75207067917,0.0,1.0
2025-11-04,17.9801,18.14,17.9301,18.07,9723,17.8813624931356,18.0403844041735,17.8316370675453,17.9707688083471,9776.68856985093,0.0,1.0
2025-11-05,18.095,18.19,17.9524,18.1845,5948,17.9956315211422,18.0901098297639,17.8538146073586,18.0846400329489,5980.84373274435,0.0,1.0
2025-11-06,18.2201,18.3,18.1,18.1,5189,18.1200445359692,18.1995057660626,18.0006040637013,18.0006040637013,5217.65267807842,0.0,1.0
2025-11-07,18.2345,18.285,18.0307,18.0307,10989,18.1343654585393,18.1845881383855,17.9316846238331,17.9316846238331,11049.6791827719,0.0,1.0
2025-11-10,18.218,18.3,18.21,18.28,5850,18.1179560680945,18.1995057660626,18.11,18.1796155958265,5882.30259525123,0.0,1.0
2025-11-11,18.3438,18.39,17.99,17.99,20759,18.2430652388797,18.2890115321252,17.8912081274025,17.8912081274025,20873.6272777471,0.0,1.0
2025-11-12,18.37,18.44,18.1,18.32,14074,18.2691213618891,18.3387369577155,18.0006040637013,18.2193959362987,14151.7139701822,0.0,1.0
2025-11-13,18.11,18.37,18.11,18.17,8989,18.11,18.37,18.11,18.17,8989,0.1,1.0
2025-11-14,18.19,18.28,18.0,18.28,14251,18.19,18.28,18.0,18.28,14251,0.0,1.0
2025-11-17,18.235,18.35,17.9476,18.35,23543,18.235,18.35,17.9476,18.35,23543,0.0,1.0
2025-11-18,18.0901,18.22,17.99,18.22,13285,18.0901,18.22,17.99,18.22,13285,0.0,1.0
2025-11-19,18.15,18.15,18.0,18.04,6962,18.15,18.15,18.0,18.04,6962,0.0,1.0
2025-11-20,18.12,18.42,18.057,18.33,15854,18.12,18.42,18.057,18.33,15854,0.0,1.0
2025-11-21,18.1492,18.16,18.03,18.03,4079,18.1492,18.16,18.03,18.03,4079,0.0,1.0
2025-11-24,18.15,18.15,18.04,18.09,5344,18.15,18.15,18.04,18.09,5344,0.0,1.0
2025-11-25,18.3,18.43,18.0682,18.1,17150,18.3,18.43,18.0682,18.1,17150,0.0,1.0
2025-11-26,18.46,18.574,18.26,18.3,28034,18.46,18.574,18.26,18.3,28034,0.0,1.0